Dark

AAL20270319C15
AAL Mar 19 2027 15.00 Call (AAL270319C00015000)
option OPRA

EOD

Jul 9, 2026

4.46+11.500%(+0.46)386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.0500	4.4600	4.0500	4.4600	+11.500%	386	3,793	0.000%
2026-07-08	3.6900	4.0000	3.6900	4.0000	-11.111%	39	3,586	+11.500%
2026-07-07	4.5500	4.5500	4.5000	4.5000	-6.832%	2	3,581	-0.889%
2026-07-06	4.8500	5.0000	4.8300	4.8300	-9.381%	2,514	3,581	-7.660%
2026-07-02	5.5000	5.5000	5.3300	5.3300	+0.947%	11	1,440	-16.323%
2026-07-01	5.2000	5.2800	5.1000	5.2800	+1.538%	18	1,440	-15.530%
2026-06-30	5.1800	5.2000	5.1800	5.2000	+6.996%	5	1,457	-14.231%
2026-06-29	5.0000	5.0000	4.8600	4.8600	-2.800%	4	1,457	-8.230%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+7.527%	10	1,459	-10.800%
2026-06-25	4.7000	5.0000	4.6500	4.6500	+2.876%	221	1,469	-4.086%
2026-06-24	4.1000	4.5500	4.1000	4.5200	+23.836%	41	1,581	-1.327%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-6.888%	1	1,596	+22.192%
2026-06-22	3.7000	3.9200	3.7000	3.9200	+9.497%	26	1,596	+13.776%
2026-06-18	3.5000	3.6000	3.5000	3.5800	+8.485%	28	1,642	+24.581%
2026-06-17	3.5000	3.5500	3.3000	3.3000	-5.714%	23	1,642	+35.152%
2026-06-16	3.7000	3.7000	3.4500	3.5000	+5.422%	22	1,633	+27.429%
2026-06-15	3.4000	3.6000	3.1000	3.3200	+14.483%	36	1,631	+34.337%
2026-06-12	2.8000	2.9000	2.7300	2.9000	+8.614%	19	1,623	+53.793%
2026-06-11	2.4800	2.7000	2.4800	2.6700	+30.882%	286	1,627	+67.041%
2026-06-10	2.1500	2.1500	2.0400	2.0400	-20.000%	26	1,361	+118.627%
2026-06-09	2.3000	2.5500	2.3000	2.5500	+14.865%	42	1,379	+74.902%
2026-06-08	2.0700	2.2200	2.0500	2.2200	+8.824%	77	1,382	+100.901%
2026-06-05	1.9900	2.0500	1.9900	2.0400	+5.699%	106	1,384	+118.627%
2026-06-04	2.2100	2.2100	1.9300	1.9300	-10.648%	6	1,316	+131.088%
2026-06-03	2.2100	2.3200	2.1600	2.1600	-6.897%	67	1,317	+106.481%
2026-06-02	2.4400	2.4400	2.3200	2.3200	-10.425%	17	1,281	+92.241%
2026-06-01	2.5900	2.5900	2.5900	2.5900	-10.997%	2	1,281	+72.201%
2026-05-29	2.8700	3.0000	2.6500	2.9100	+1.748%	8	1,281	+53.265%
2026-05-28	3.0500	3.0500	2.8600	2.8600	-4.348%	4	1,280	+55.944%
2026-05-27	3.2400	3.2500	2.7900	2.9900	+0.673%	168	1,279	+49.164%
2026-05-26	2.6500	3.0000	2.6000	2.9700	+19.758%	168	1,274	+50.168%
2026-05-22	2.2500	2.4800	2.2500	2.4800	+21.569%	62	1,407	+79.839%
2026-05-21	1.6900	2.1000	1.6900	2.0400	+14.607%	918	1,516	+118.627%
2026-05-20	1.7500	1.8300	1.7500	1.7800	+28.058%	96	1,516	+150.562%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-9.150%	6	1,508	+220.863%
2026-05-18	1.6000	1.6000	1.5300	1.5300	-5.556%	172	1,508	+191.503%
2026-05-15	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,508	+175.309%
2026-05-14	1.7000	1.7200	1.6500	1.7000	+6.250%	75	1,508	+162.353%
2026-05-12	1.6500	1.6500	1.6000	1.6000	-8.046%	22	1,489	+178.750%
2026-05-11	1.8400	1.8500	1.7400	1.7400	-16.346%	227	1,489	+156.322%
2026-05-08	2.0000	2.0800	1.9300	2.0800	+6.122%	24	1,546	+114.423%
2026-05-07	1.9000	1.9900	1.8600	1.9600	+8.889%	108	1,545	+127.551%
2026-05-06	1.7600	1.8000	1.7500	1.8000	+12.500%	118	1,648	+147.778%
2026-05-05	1.3500	1.6700	1.3500	1.6000	+24.031%	409	1,707	+178.750%
2026-05-04	1.3400	1.3500	1.2900	1.2900	-4.444%	47	2,058	+245.736%
2026-05-01	1.2900	1.4600	1.2900	1.3500	+6.299%	100	2,041	+230.370%
2026-04-30	1.2300	1.2700	1.2300	1.2700	+18.692%	21	2,041	+251.181%
2026-04-29	1.2500	1.2500	1.0700	1.0700	-20.741%	102	2,027	+316.822%
2026-04-28	1.3600	1.3600	1.3500	1.3500	+2.273%	102	1,993	+230.370%
2026-04-27	1.3500	1.3500	1.3200	1.3200	-10.811%	22	1,891	+237.879%
2026-04-24	1.4400	1.5100	1.4400	1.4800	+9.630%	68	1,886	+201.351%
2026-04-23	1.3600	1.4600	1.3000	1.3500	+8.000%	123	1,906	+230.370%
2026-04-22	1.3500	1.3700	1.2500	1.2500	-6.716%	62	1,927	+256.800%
2026-04-21	1.3800	1.4000	1.3400	1.3400	-11.842%	365	1,521	+232.836%
2026-04-20	1.6100	1.6400	1.4500	1.5200	-16.484%	107	1,521	+193.421%
2026-04-17	1.8500	2.1000	1.8000	1.8200	+17.419%	286	1,528	+145.055%
2026-04-16	1.6800	1.7000	1.3400	1.5500	-2.516%	165	1,760	+187.742%
2026-04-15	1.5400	1.5900	1.5000	1.5900	+6.000%	19	1,782	+180.503%
2026-04-14	1.5000	1.6000	1.4500	1.5000	+26.050%	145	1,797	+197.333%
2026-04-13	1.1000	1.1900	1.0900	1.1900	-1.653%	129	1,884	+274.790%
2026-04-10	1.3000	1.3000	1.2100	1.2100	-5.469%	78	1,871	+268.595%
2026-04-09	1.2600	1.3000	1.2300	1.2800	-3.759%	102	1,821	+248.438%
2026-04-08	1.6400	1.6500	1.3000	1.3300	+20.909%	180	1,770	+235.338%
2026-04-07	1.1200	1.1500	1.0000	1.1000	-5.983%	99	1,853	+305.455%
2026-04-06	1.1800	1.2100	1.1700	1.1700	+4.464%	123	1,813	+281.197%
2026-04-02	1.0700	1.1300	1.0300	1.1200	-11.111%	168	1,698	+298.214%
2026-04-01	1.2500	1.3000	1.2300	1.2600	+5.000%	99	1,698	+253.968%
2026-03-31	1.0200	1.2000	1.0200	1.2000	+20.000%	7	1,669	+271.667%
2026-03-30	1.0100	1.0600	0.9800	1.0000	-9.091%	183	1,669	+346.000%
2026-03-27	1.1000	1.1600	1.0300	1.1000	-5.172%	101	1,638	+305.455%
2026-03-26	1.1700	1.1700	1.1500	1.1600	-3.333%	23	1,558	+284.483%
2026-03-25	1.3400	1.3400	1.2000	1.2000	+2.564%	5	1,576	+271.667%
2026-03-24	1.1000	1.1700	1.0700	1.1700	-3.306%	39	1,575	+281.197%
2026-03-23	1.3300	1.3500	1.2000	1.2100	+10.000%	210	1,598	+268.595%
2026-03-20	1.2000	1.2000	1.0900	1.1000	-9.836%	189	1,745	+305.455%
2026-03-19	1.1300	1.2200	1.1300	1.2200	-0.813%	30	1,579	+265.574%
2026-03-18	1.2000	1.2500	1.2000	1.2300	-4.651%	51	1,551	+262.602%
2026-03-17	1.3000	1.3000	1.1800	1.2900	+17.273%	134	1,516	+245.736%
2026-03-16	1.0900	1.1500	1.0600	1.1000	+4.762%	10	1,530	+305.455%
2026-03-13	1.1400	1.1400	1.0500	1.0500	-8.696%	137	1,521	+324.762%
2026-03-12	1.2000	1.2000	1.1000	1.1500	-12.879%	72	1,423	+287.826%
2026-03-11	1.4000	1.4000	1.2500	1.3200	0.000%	777	1,381	+237.879%
2026-03-10	1.9700	1.9700	1.3200	1.3200	-8.966%	256	775	+237.879%
2026-03-09	1.3000	1.4500	1.1300	1.4500	+7.407%	287	745	+207.586%
2026-03-06	1.3600	1.4800	1.3500	1.3500	-12.338%	42	527	+230.370%
2026-03-05	1.6000	1.6300	1.5000	1.5400	-18.947%	106	496	+189.610%
2026-03-04	1.9000	1.9100	1.9000	1.9000	+10.465%	4	414	+134.737%
2026-03-02	1.6800	1.8700	1.6800	1.7200	-33.846%	130	413	+159.302%
2026-02-26	2.4200	2.7000	2.4200	2.6000	+25.000%	69	308	+71.538%
2026-02-25	2.1500	2.1500	2.0800	2.0800	-1.887%	5	328	+114.423%
2026-02-24	2.2000	2.2000	2.1200	2.1200	+6.533%	4	328	+110.377%
2026-02-23	2.1500	2.1500	1.9700	1.9900	-10.762%	129	328	+124.121%
2026-02-19	2.2600	2.2600	2.2000	2.2300	-18.909%	9	258	+100.000%
2026-02-17	2.7500	2.7500	2.7500	2.7500	+8.696%	1	253	+62.182%
2026-02-13	2.5300	2.5300	2.5300	2.5300	+6.751%	10	243	+76.285%
2026-02-12	2.8000	2.8000	2.3700	2.3700	-12.222%	97	243	+88.186%
2026-02-11	2.7000	2.7000	2.7000	2.7000	-20.588%	2	153	+65.185%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+4.615%	34	152	+31.176%
2026-02-06	3.2800	3.2800	3.2500	3.2500	+22.180%	17	152	+37.231%
2026-02-05	2.7000	2.7000	2.6600	2.6600	-5.674%	2	169	+67.669%
2026-02-04	3.0000	3.0000	2.8200	2.8200	+15.574%	22	167	+58.156%
2026-02-02	2.4100	2.4700	2.4100	2.4400	+10.909%	35	145	+82.787%
2026-01-30	2.2000	2.2000	2.2000	2.2000	-8.714%	12	122	+102.727%
2026-01-28	2.3800	2.4100	2.3800	2.4100	+0.417%	64	110	+85.062%
2026-01-27	2.7400	2.8000	2.4000	2.4000	0.000%	51	50	+85.833%