Dark

AAL20270319C10
AAL Mar 19 2027 10.00 Call (AAL270319C00010000)
option OPRA

EOD

Aug 24, 2026

4.40+0.917%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.4000	4.4000	4.4000	4.4000	+0.917%	2	937	0.000%
2026-08-20	4.3600	4.3600	4.3600	4.3600	-20.871%	10	938	+0.917%
2026-08-14	5.5100	5.5100	5.5100	5.5100	-2.478%	1	935	-20.145%
2026-08-13	5.8700	5.8700	5.6500	5.6500	-4.561%	2	935	-22.124%
2026-08-11	5.8800	5.9200	5.8800	5.9200	-7.500%	2	937	-25.676%
2026-08-10	6.4000	6.4000	6.4000	6.4000	+5.785%	1	936	-31.250%
2026-07-29	6.0500	6.0500	6.0500	6.0500	+5.217%	1	936	-27.273%
2026-07-28	5.7500	5.7500	5.7500	5.7500	+26.096%	2	937	-23.478%
2026-07-23	4.7600	4.7600	4.5600	4.5600	-19.149%	6	939	-3.509%
2026-07-22	5.6400	5.6400	5.6400	5.6400	-5.210%	1	939	-21.986%
2026-07-20	5.9500	5.9500	5.9500	5.9500	-0.833%	2	938	-26.050%
2026-07-17	6.0000	6.0000	6.0000	6.0000	-6.250%	1	940	-26.667%
2026-07-16	6.4000	6.4000	6.4000	6.4000	-10.864%	15	939	-31.250%
2026-07-13	7.1800	7.1800	7.1800	7.1800	-6.144%	1	939	-38.719%
2026-07-09	7.6500	7.6500	7.6500	7.6500	+2.000%	1	938	-42.484%
2026-07-08	7.5000	7.5000	7.5000	7.5000	-11.765%	5	939	-41.333%
2026-07-02	8.5000	8.5000	8.5000	8.5000	-5.556%	4	946	-48.235%
2026-07-01	8.9500	9.0800	8.9500	9.0000	+1.810%	7	946	-51.111%
2026-06-30	8.5300	8.8500	8.5300	8.8400	+4.615%	14	950	-50.226%
2026-06-29	8.4500	8.4500	8.4500	8.4500	-0.588%	10	948	-47.929%
2026-06-26	8.3500	8.6200	8.3500	8.5000	+3.659%	21	948	-48.235%
2026-06-25	8.4400	8.4400	8.2000	8.2000	+2.500%	2	969	-46.341%
2026-06-24	7.6500	8.0000	7.6500	8.0000	+10.345%	6	970	-45.000%
2026-06-22	6.9000	7.2500	6.9000	7.2500	+5.839%	3	974	-39.310%
2026-06-18	6.8000	6.8500	6.8000	6.8500	+3.008%	4	977	-35.766%
2026-06-17	6.6500	6.6500	6.6500	6.6500	-1.773%	1	977	-33.835%
2026-06-16	6.6000	6.8900	6.6000	6.7700	+5.288%	66	978	-35.007%
2026-06-15	6.5000	6.7500	6.1000	6.4300	+6.281%	26	1,037	-31.571%
2026-06-12	6.0000	6.0500	5.5000	6.0500	+10.603%	17	1,048	-27.273%
2026-06-11	5.3500	5.4700	4.9500	5.4700	+18.655%	3	1,056	-19.561%
2026-06-10	4.5800	4.7000	4.5800	4.6100	-4.948%	4	1,056	-4.555%
2026-06-09	5.2500	5.2500	4.8500	4.8500	+1.253%	14	1,058	-9.278%
2026-06-08	4.7900	4.7900	4.7900	4.7900	+5.973%	3	1,065	-8.142%
2026-06-05	4.5200	4.5200	4.5200	4.5200	+0.444%	50	1,068	-2.655%
2026-06-04	4.7000	4.7500	4.5000	4.5000	-15.414%	16	1,068	-2.222%
2026-06-02	5.2500	5.3200	5.2500	5.3200	-2.385%	30	1,055	-17.293%
2026-06-01	5.4500	5.4500	5.4500	5.4500	-5.217%	10	1,035	-19.266%
2026-05-29	5.8000	5.8000	5.7500	5.7500	-0.862%	7	1,030	-23.478%
2026-05-28	5.8000	5.8000	5.8000	5.8000	-3.333%	2	1,036	-24.138%
2026-05-27	6.1500	6.1500	6.0000	6.0000	+2.564%	7	1,036	-26.667%
2026-05-26	5.6000	5.9000	5.6000	5.8500	+13.153%	33	1,038	-24.786%
2026-05-22	5.0000	5.1700	4.6000	5.1700	+21.647%	366	1,257	-14.894%
2026-05-21	4.2600	4.2600	4.2500	4.2500	-1.163%	9	1,266	+3.529%
2026-05-20	3.8000	4.3000	3.8000	4.3000	+7.500%	14	1,266	+2.326%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,269	+10.000%
2026-05-15	3.9200	3.9200	3.7500	3.9000	-7.143%	160	1,269	+12.821%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+5.528%	150	1,209	+4.762%
2026-05-12	3.9100	3.9800	3.9100	3.9800	-5.012%	2	1,071	+10.553%
2026-05-11	4.1800	4.1900	4.1800	4.1900	-7.912%	115	1,071	+5.012%
2026-05-08	4.3500	4.5500	4.3500	4.5500	+8.333%	27	1,076	-3.297%
2026-05-07	4.4500	4.5300	4.2000	4.2000	-1.639%	798	1,084	+4.762%
2026-05-06	4.0000	4.2900	4.0000	4.2700	+20.282%	402	1,543	+3.044%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+6.287%	2	1,865	+23.944%
2026-05-04	3.5500	3.5500	3.3400	3.3400	-4.571%	43	1,867	+31.737%
2026-05-01	3.5500	3.5600	3.4000	3.5000	+6.707%	14	1,872	+25.714%
2026-04-30	3.2000	3.3500	3.2000	3.2800	+9.333%	354	1,872	+34.146%
2026-04-29	3.1500	3.1500	3.0000	3.0000	-7.692%	265	1,530	+46.667%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-2.985%	18	1,289	+35.385%
2026-04-27	3.6000	3.6700	3.2600	3.3500	-8.219%	33	1,277	+31.343%
2026-04-24	3.4000	3.6500	3.4000	3.6500	+4.286%	20	1,293	+20.548%
2026-04-23	3.5000	3.5500	3.5000	3.5000	+9.375%	122	1,305	+25.714%
2026-04-22	3.3800	3.4500	3.2000	3.2000	-5.882%	18	1,343	+37.500%
2026-04-21	3.6100	3.6600	3.4000	3.4000	-9.574%	159	1,334	+29.412%
2026-04-20	3.8500	4.0000	3.6500	3.7600	-10.476%	34	1,211	+17.021%
2026-04-17	4.5000	4.7000	4.2000	4.2000	+9.091%	122	1,216	+4.762%
2026-04-16	3.6500	3.8500	3.6500	3.8500	-1.282%	517	1,328	+14.286%
2026-04-15	3.7500	3.9000	3.6700	3.9000	+6.849%	13	839	+12.821%
2026-04-14	3.6000	3.8100	3.6000	3.6500	+19.672%	94	836	+20.548%
2026-04-13	2.8700	3.0500	2.8700	3.0500	-3.175%	4	897	+44.262%
2026-04-10	3.1500	3.1500	3.1500	3.1500	-1.869%	2	899	+39.683%
2026-04-09	3.1500	3.2500	3.0800	3.2100	-0.619%	92	899	+37.072%
2026-04-08	3.8500	3.8500	3.2300	3.2300	+16.187%	41	817	+36.223%
2026-04-07	2.7400	2.7800	2.7400	2.7800	-11.465%	7	842	+58.273%
2026-04-06	3.1400	3.1400	3.1400	3.1400	+11.348%	2	835	+40.127%
2026-04-02	2.6400	2.8500	2.5800	2.8200	-9.032%	13	836	+56.028%
2026-04-01	3.0500	3.1000	3.0500	3.1000	+7.266%	56	836	+41.935%
2026-03-31	2.6700	2.9200	2.6300	2.8900	+16.532%	124	866	+52.249%
2026-03-30	2.5000	2.6000	2.4800	2.4800	-10.791%	140	958	+77.419%
2026-03-27	2.7500	2.7900	2.5200	2.7800	-1.767%	50	853	+58.273%
2026-03-26	2.8200	2.8500	2.7900	2.8300	-1.736%	74	824	+55.477%
2026-03-25	3.1000	3.1500	2.8800	2.8800	+0.348%	69	795	+52.778%
2026-03-24	2.7900	2.9000	2.7100	2.8700	-3.691%	20	820	+53.310%
2026-03-23	3.0000	3.0800	2.9800	2.9800	+10.781%	155	808	+47.651%
2026-03-20	2.9500	2.9500	2.6900	2.6900	-5.282%	100	824	+63.569%
2026-03-19	2.7800	2.9400	2.7600	2.8400	-5.648%	12	727	+54.930%
2026-03-18	2.9600	3.0500	2.9600	3.0100	+2.381%	6	717	+46.179%
2026-03-17	3.0000	3.0000	2.8600	2.9400	+10.526%	18	717	+49.660%
2026-03-16	2.7900	2.7900	2.6200	2.6600	+1.527%	130	701	+65.414%
2026-03-13	2.9000	2.9000	2.6200	2.6200	-2.963%	60	578	+67.939%
2026-03-12	2.9100	2.9700	2.7000	2.7000	-14.013%	72	528	+62.963%
2026-03-11	3.8500	3.8500	3.1400	3.1400	-10.286%	9	471	+40.127%
2026-03-10	2.9000	3.5000	2.9000	3.5000	+17.057%	23	464	+25.714%
2026-03-09	3.0500	3.2700	2.7800	2.9900	-5.079%	102	448	+47.157%
2026-03-06	3.5300	3.5300	3.1500	3.1500	-13.699%	85	353	+39.683%
2026-03-05	3.7700	3.7700	3.5000	3.6500	-13.915%	129	298	+20.548%
2026-03-04	4.3500	4.3500	4.2000	4.2400	+2.169%	26	170	+3.774%
2026-03-03	3.7500	4.1500	3.6000	4.1500	+0.728%	84	194	+6.024%
2026-03-02	4.2000	4.2000	4.0700	4.1200	-13.808%	47	147	+6.796%
2026-02-27	4.6500	4.7800	4.6000	4.7800	+0.420%	23	127	-7.950%
2026-02-25	4.6900	4.7600	4.6900	4.7600	-10.694%	41	64	-7.563%
2026-02-17	5.3300	5.3300	5.3300	5.3300	-3.964%	1	64	-17.448%
2026-02-11	6.5000	6.5000	5.5500	5.5500	-7.035%	5	63	-20.721%
2026-02-06	5.9600	5.9700	5.9600	5.9700	+6.989%	10	61	-26.298%
2026-02-04	5.5800	5.5800	5.5800	5.5800	+2.574%	20	61	-21.147%
2026-02-03	5.4100	5.4400	5.4100	5.4400	+13.333%	11	41	-19.118%
2026-01-30	4.9000	4.9000	4.8000	4.8000	0.000%	14	46	-8.333%
2026-01-29	4.8000	4.8000	4.8000	4.8000	0.000%	1	32	-8.333%
2026-01-28	4.9500	4.9500	4.8000	4.8000	-4.762%	6	31	-8.333%
2026-01-27	6.0000	6.0000	5.0400	5.0400	0.000%	28	27	-12.698%