Dark

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

EOD

Aug 24, 2026

1.63-1.807%(-0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.6000	1.6300	1.6000	1.6300	-1.807%	5	4,177	0.000%
2026-08-21	1.6600	1.7000	1.6200	1.6600	+5.732%	42	4,175	-1.807%
2026-08-20	1.6500	1.6500	1.5500	1.5700	-11.299%	85	4,136	+3.822%
2026-08-19	1.8000	1.8200	1.7600	1.7700	-4.324%	99	4,080	-7.910%
2026-08-18	1.9800	1.9800	1.8500	1.8500	-14.747%	116	4,027	-11.892%
2026-08-17	2.1700	2.1700	2.1700	2.1700	-11.429%	100	3,977	-24.885%
2026-08-14	2.4500	2.4500	2.4500	2.4500	-12.500%	1	3,877	-33.469%
2026-08-12	2.8000	2.8000	2.8000	2.8000	+7.692%	11	3,876	-41.786%
2026-08-10	2.8000	2.9000	2.6000	2.6000	-18.750%	8	3,865	-37.308%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-7.781%	1	3,867	-49.063%
2026-08-06	3.6300	3.6300	3.4000	3.4700	-9.399%	23	3,868	-53.026%
2026-08-05	3.8300	3.8300	3.8300	3.8300	+4.932%	5	3,891	-57.441%
2026-08-04	3.6000	3.6500	3.6000	3.6500	+5.187%	7	3,886	-55.342%
2026-08-03	3.4000	3.4700	3.4000	3.4700	+19.655%	22	3,889	-53.026%
2026-07-30	2.7700	2.9700	2.7700	2.9000	+1.045%	33	3,911	-43.793%
2026-07-28	2.5800	2.8700	2.5800	2.8700	+5.904%	12	3,911	-43.206%
2026-07-27	2.7100	2.7100	2.7100	2.7100	+12.917%	1	3,912	-39.852%
2026-07-24	2.4100	2.4500	2.3900	2.4000	+17.647%	41	3,911	-32.083%
2026-07-23	2.0000	2.0800	1.8900	2.0400	-27.402%	228	3,936	-20.098%
2026-07-22	2.8500	2.8500	2.8100	2.8100	+1.444%	11	3,757	-41.993%
2026-07-20	2.7700	2.7700	2.7700	2.7700	-3.484%	25	3,757	-41.155%
2026-07-17	2.8900	2.9300	2.7900	2.8700	-16.812%	25	3,782	-43.206%
2026-07-16	3.0500	3.4500	3.0500	3.4500	+7.813%	17	3,783	-52.754%
2026-07-15	3.3500	3.3500	3.2000	3.2000	-5.882%	11	3,784	-49.063%
2026-07-14	3.5000	3.5000	3.4000	3.4000	-5.556%	13	3,785	-52.059%
2026-07-13	3.6500	3.6500	3.6000	3.6000	-12.195%	41	3,781	-54.722%
2026-07-10	4.0000	4.1000	4.0000	4.1000	-8.072%	28	3,821	-60.244%
2026-07-09	4.0500	4.4600	4.0500	4.4600	+11.500%	386	3,793	-63.453%
2026-07-08	3.6900	4.0000	3.6900	4.0000	-11.111%	39	3,586	-59.250%
2026-07-07	4.5500	4.5500	4.5000	4.5000	-6.832%	2	3,581	-63.778%
2026-07-06	4.8500	5.0000	4.8300	4.8300	-9.381%	2,514	3,581	-66.253%
2026-07-02	5.5000	5.5000	5.3300	5.3300	+0.947%	11	1,440	-69.418%
2026-07-01	5.2000	5.2800	5.1000	5.2800	+1.538%	18	1,440	-69.129%
2026-06-30	5.1800	5.2000	5.1800	5.2000	+6.996%	5	1,457	-68.654%
2026-06-29	5.0000	5.0000	4.8600	4.8600	-2.800%	4	1,457	-66.461%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+7.527%	10	1,459	-67.400%
2026-06-25	4.7000	5.0000	4.6500	4.6500	+2.876%	221	1,469	-64.946%
2026-06-24	4.1000	4.5500	4.1000	4.5200	+23.836%	41	1,581	-63.938%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-6.888%	1	1,596	-55.342%
2026-06-22	3.7000	3.9200	3.7000	3.9200	+9.497%	26	1,596	-58.418%
2026-06-18	3.5000	3.6000	3.5000	3.5800	+8.485%	28	1,642	-54.469%
2026-06-17	3.5000	3.5500	3.3000	3.3000	-5.714%	23	1,642	-50.606%
2026-06-16	3.7000	3.7000	3.4500	3.5000	+5.422%	22	1,633	-53.429%
2026-06-15	3.4000	3.6000	3.1000	3.3200	+14.483%	36	1,631	-50.904%
2026-06-12	2.8000	2.9000	2.7300	2.9000	+8.614%	19	1,623	-43.793%
2026-06-11	2.4800	2.7000	2.4800	2.6700	+30.882%	286	1,627	-38.951%
2026-06-10	2.1500	2.1500	2.0400	2.0400	-20.000%	26	1,361	-20.098%
2026-06-09	2.3000	2.5500	2.3000	2.5500	+14.865%	42	1,379	-36.078%
2026-06-08	2.0700	2.2200	2.0500	2.2200	+8.824%	77	1,382	-26.577%
2026-06-05	1.9900	2.0500	1.9900	2.0400	+5.699%	106	1,384	-20.098%
2026-06-04	2.2100	2.2100	1.9300	1.9300	-10.648%	6	1,316	-15.544%
2026-06-03	2.2100	2.3200	2.1600	2.1600	-6.897%	67	1,317	-24.537%
2026-06-02	2.4400	2.4400	2.3200	2.3200	-10.425%	17	1,281	-29.741%
2026-06-01	2.5900	2.5900	2.5900	2.5900	-10.997%	2	1,281	-37.066%
2026-05-29	2.8700	3.0000	2.6500	2.9100	+1.748%	8	1,281	-43.986%
2026-05-28	3.0500	3.0500	2.8600	2.8600	-4.348%	4	1,280	-43.007%
2026-05-27	3.2400	3.2500	2.7900	2.9900	+0.673%	168	1,279	-45.485%
2026-05-26	2.6500	3.0000	2.6000	2.9700	+19.758%	168	1,274	-45.118%
2026-05-22	2.2500	2.4800	2.2500	2.4800	+21.569%	62	1,407	-34.274%
2026-05-21	1.6900	2.1000	1.6900	2.0400	+14.607%	918	1,516	-20.098%
2026-05-20	1.7500	1.8300	1.7500	1.7800	+28.058%	96	1,516	-8.427%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-9.150%	6	1,508	+17.266%
2026-05-18	1.6000	1.6000	1.5300	1.5300	-5.556%	172	1,508	+6.536%
2026-05-15	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,508	+0.617%
2026-05-14	1.7000	1.7200	1.6500	1.7000	+6.250%	75	1,508	-4.118%
2026-05-12	1.6500	1.6500	1.6000	1.6000	-8.046%	22	1,489	+1.875%
2026-05-11	1.8400	1.8500	1.7400	1.7400	-16.346%	227	1,489	-6.322%
2026-05-08	2.0000	2.0800	1.9300	2.0800	+6.122%	24	1,546	-21.635%
2026-05-07	1.9000	1.9900	1.8600	1.9600	+8.889%	108	1,545	-16.837%
2026-05-06	1.7600	1.8000	1.7500	1.8000	+12.500%	118	1,648	-9.444%
2026-05-05	1.3500	1.6700	1.3500	1.6000	+24.031%	409	1,707	+1.875%
2026-05-04	1.3400	1.3500	1.2900	1.2900	-4.444%	47	2,058	+26.357%
2026-05-01	1.2900	1.4600	1.2900	1.3500	+6.299%	100	2,041	+20.741%
2026-04-30	1.2300	1.2700	1.2300	1.2700	+18.692%	21	2,041	+28.346%
2026-04-29	1.2500	1.2500	1.0700	1.0700	-20.741%	102	2,027	+52.336%
2026-04-28	1.3600	1.3600	1.3500	1.3500	+2.273%	102	1,993	+20.741%
2026-04-27	1.3500	1.3500	1.3200	1.3200	-10.811%	22	1,891	+23.485%
2026-04-24	1.4400	1.5100	1.4400	1.4800	+9.630%	68	1,886	+10.135%
2026-04-23	1.3600	1.4600	1.3000	1.3500	+8.000%	123	1,906	+20.741%
2026-04-22	1.3500	1.3700	1.2500	1.2500	-6.716%	62	1,927	+30.400%
2026-04-21	1.3800	1.4000	1.3400	1.3400	-11.842%	365	1,521	+21.642%
2026-04-20	1.6100	1.6400	1.4500	1.5200	-16.484%	107	1,521	+7.237%
2026-04-17	1.8500	2.1000	1.8000	1.8200	+17.419%	286	1,528	-10.440%
2026-04-16	1.6800	1.7000	1.3400	1.5500	-2.516%	165	1,760	+5.161%
2026-04-15	1.5400	1.5900	1.5000	1.5900	+6.000%	19	1,782	+2.516%
2026-04-14	1.5000	1.6000	1.4500	1.5000	+26.050%	145	1,797	+8.667%
2026-04-13	1.1000	1.1900	1.0900	1.1900	-1.653%	129	1,884	+36.975%
2026-04-10	1.3000	1.3000	1.2100	1.2100	-5.469%	78	1,871	+34.711%
2026-04-09	1.2600	1.3000	1.2300	1.2800	-3.759%	102	1,821	+27.344%
2026-04-08	1.6400	1.6500	1.3000	1.3300	+20.909%	180	1,770	+22.556%
2026-04-07	1.1200	1.1500	1.0000	1.1000	-5.983%	99	1,853	+48.182%
2026-04-06	1.1800	1.2100	1.1700	1.1700	+4.464%	123	1,813	+39.316%
2026-04-02	1.0700	1.1300	1.0300	1.1200	-11.111%	168	1,698	+45.536%
2026-04-01	1.2500	1.3000	1.2300	1.2600	+5.000%	99	1,698	+29.365%
2026-03-31	1.0200	1.2000	1.0200	1.2000	+20.000%	7	1,669	+35.833%
2026-03-30	1.0100	1.0600	0.9800	1.0000	-9.091%	183	1,669	+63.000%
2026-03-27	1.1000	1.1600	1.0300	1.1000	-5.172%	101	1,638	+48.182%
2026-03-26	1.1700	1.1700	1.1500	1.1600	-3.333%	23	1,558	+40.517%
2026-03-25	1.3400	1.3400	1.2000	1.2000	+2.564%	5	1,576	+35.833%
2026-03-24	1.1000	1.1700	1.0700	1.1700	-3.306%	39	1,575	+39.316%
2026-03-23	1.3300	1.3500	1.2000	1.2100	+10.000%	210	1,598	+34.711%
2026-03-20	1.2000	1.2000	1.0900	1.1000	-9.836%	189	1,745	+48.182%
2026-03-19	1.1300	1.2200	1.1300	1.2200	-0.813%	30	1,579	+33.607%
2026-03-18	1.2000	1.2500	1.2000	1.2300	-4.651%	51	1,551	+32.520%
2026-03-17	1.3000	1.3000	1.1800	1.2900	+17.273%	134	1,516	+26.357%
2026-03-16	1.0900	1.1500	1.0600	1.1000	+4.762%	10	1,530	+48.182%
2026-03-13	1.1400	1.1400	1.0500	1.0500	-8.696%	137	1,521	+55.238%
2026-03-12	1.2000	1.2000	1.1000	1.1500	-12.879%	72	1,423	+41.739%
2026-03-11	1.4000	1.4000	1.2500	1.3200	0.000%	777	1,381	+23.485%
2026-03-10	1.9700	1.9700	1.3200	1.3200	-8.966%	256	775	+23.485%
2026-03-09	1.3000	1.4500	1.1300	1.4500	+7.407%	287	745	+12.414%
2026-03-06	1.3600	1.4800	1.3500	1.3500	-12.338%	42	527	+20.741%
2026-03-05	1.6000	1.6300	1.5000	1.5400	-18.947%	106	496	+5.844%
2026-03-04	1.9000	1.9100	1.9000	1.9000	+10.465%	4	414	-14.211%
2026-03-02	1.6800	1.8700	1.6800	1.7200	-33.846%	130	413	-5.233%
2026-02-26	2.4200	2.7000	2.4200	2.6000	+25.000%	69	308	-37.308%
2026-02-25	2.1500	2.1500	2.0800	2.0800	-1.887%	5	328	-21.635%
2026-02-24	2.2000	2.2000	2.1200	2.1200	+6.533%	4	328	-23.113%
2026-02-23	2.1500	2.1500	1.9700	1.9900	-10.762%	129	328	-18.090%
2026-02-19	2.2600	2.2600	2.2000	2.2300	-18.909%	9	258	-26.906%
2026-02-17	2.7500	2.7500	2.7500	2.7500	+8.696%	1	253	-40.727%
2026-02-13	2.5300	2.5300	2.5300	2.5300	+6.751%	10	243	-35.573%
2026-02-12	2.8000	2.8000	2.3700	2.3700	-12.222%	97	243	-31.224%
2026-02-11	2.7000	2.7000	2.7000	2.7000	-20.588%	2	153	-39.630%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+4.615%	34	152	-52.059%
2026-02-06	3.2800	3.2800	3.2500	3.2500	+22.180%	17	152	-49.846%
2026-02-05	2.7000	2.7000	2.6600	2.6600	-5.674%	2	169	-38.722%
2026-02-04	3.0000	3.0000	2.8200	2.8200	+15.574%	22	167	-42.199%
2026-02-02	2.4100	2.4700	2.4100	2.4400	+10.909%	35	145	-33.197%
2026-01-30	2.2000	2.2000	2.2000	2.2000	-8.714%	12	122	-25.909%
2026-01-28	2.3800	2.4100	2.3800	2.4100	+0.417%	64	110	-32.365%
2026-01-27	2.7400	2.8000	2.4000	2.4000	0.000%	51	50	-32.083%