Dark

AAL20270617C10
AAL Jun 17 2027 10.00 Call (AAL270617C00010000)
option OPRA

EOD

Aug 24, 2026

4.70-3.491%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.7500	4.7500	4.7000	4.7000	-3.491%	3	730	0.000%
2026-08-21	4.8700	4.8700	4.8700	4.8700	+4.731%	2	731	-3.491%
2026-08-20	4.7000	4.7000	4.6000	4.6500	-8.824%	8	729	+1.075%
2026-08-19	5.1000	5.1000	5.0000	5.1000	-2.857%	8	725	-7.843%
2026-08-18	5.2500	5.2500	5.2500	5.2500	-5.405%	1	723	-10.476%
2026-08-17	5.6000	5.6000	5.5200	5.5500	-6.408%	11	722	-15.315%
2026-08-14	6.0000	6.0000	5.9300	5.9300	-2.787%	4	720	-20.742%
2026-08-13	6.1500	6.1500	6.1000	6.1000	-1.613%	2	719	-22.951%
2026-08-10	6.6500	6.6500	6.2000	6.2000	-12.676%	5	719	-24.194%
2026-08-07	6.7500	7.1000	6.7500	7.1000	+2.011%	4	718	-33.803%
2026-08-06	7.3000	7.4100	6.9600	6.9600	-13.000%	35	718	-32.471%
2026-08-05	8.0000	8.0000	8.0000	8.0000	+5.960%	5	723	-41.250%
2026-08-04	7.5000	7.5500	7.5000	7.5500	+2.027%	4	723	-37.748%
2026-08-03	7.2000	7.4000	7.2000	7.4000	+14.198%	6	720	-36.486%
2026-07-31	6.5800	6.5800	6.4800	6.4800	-1.069%	20	721	-27.469%
2026-07-29	6.5500	6.5500	6.5500	6.5500	+2.504%	5	720	-28.244%
2026-07-28	6.1000	6.3900	6.1000	6.3900	+8.305%	5	715	-26.448%
2026-07-27	5.9800	5.9800	5.9000	5.9000	+3.147%	4	716	-20.339%
2026-07-24	5.3500	5.7200	5.3500	5.7200	+15.556%	3	713	-17.832%
2026-07-23	4.9000	5.0700	4.9000	4.9500	-23.846%	12	713	-5.051%
2026-07-22	6.3800	6.5000	6.2500	6.5000	+4.839%	13	708	-27.692%
2026-07-21	6.3300	6.3500	6.2000	6.2000	-8.555%	22	705	-24.194%
2026-07-16	6.7500	6.7800	6.7500	6.7800	-1.739%	20	705	-30.678%
2026-07-15	6.9000	6.9000	6.9000	6.9000	-4.033%	6	721	-31.884%
2026-07-14	7.0500	7.1900	7.0500	7.1900	-5.145%	8	718	-34.631%
2026-07-13	7.5800	7.5800	7.5800	7.5800	-1.558%	10	720	-37.995%
2026-07-08	7.7000	7.7000	7.7000	7.7000	-12.994%	17	710	-38.961%
2026-07-06	9.0600	9.0600	8.8500	8.8500	-4.117%	170	723	-46.893%
2026-06-30	9.2300	9.2300	9.2300	9.2300	+8.588%	6	829	-49.079%
2026-06-29	8.5000	8.5000	8.5000	8.5000	-3.955%	15	835	-44.706%
2026-06-26	8.8500	8.8500	8.8500	8.8500	-4.839%	11	842	-46.893%
2026-06-25	9.3000	9.3000	9.3000	9.3000	+11.111%	1	842	-49.462%
2026-06-24	8.5000	8.5000	8.3700	8.3700	+11.451%	3	841	-43.847%
2026-06-22	7.3500	7.5100	7.3500	7.5100	+7.902%	2	839	-37.417%
2026-06-17	7.1000	7.1000	6.9600	6.9600	-1.834%	101	840	-32.471%
2026-06-16	7.1800	7.1800	7.0900	7.0900	+5.663%	10	740	-33.709%
2026-06-15	6.6100	6.7500	6.5500	6.7100	+6.508%	209	745	-29.955%
2026-06-12	5.5500	6.3000	5.5500	6.3000	+17.318%	14	885	-25.397%
2026-06-11	5.5700	5.5700	5.3700	5.3700	+20.674%	9	899	-12.477%
2026-06-10	4.4500	4.4500	4.4500	4.4500	-20.677%	3	900	+5.618%
2026-06-09	5.3700	5.6100	5.3700	5.6100	+7.885%	11	900	-16.221%
2026-06-08	5.1000	5.2000	5.1000	5.2000	+7.216%	16	910	-9.615%
2026-06-05	4.8500	4.8500	4.8500	4.8500	-2.414%	2	910	-3.093%
2026-06-04	5.0500	5.0500	4.7500	4.9700	-3.868%	36	910	-5.433%
2026-06-03	5.2000	5.2900	5.1500	5.1700	-10.087%	110	917	-9.091%
2026-06-01	5.5000	5.7800	5.5000	5.7500	-8.000%	320	833	-18.261%
2026-05-29	6.1500	6.2500	6.1500	6.2500	+2.965%	31	753	-24.800%
2026-05-28	6.1000	6.1000	6.0000	6.0700	-5.156%	3	773	-22.570%
2026-05-27	6.7000	6.7000	6.3500	6.4000	+5.090%	20	774	-26.563%
2026-05-26	5.9400	6.1500	5.9400	6.0900	+14.906%	153	786	-22.824%
2026-05-22	5.0000	5.3100	5.0000	5.3000	+10.417%	32	802	-11.321%
2026-05-21	4.9000	4.9500	4.8000	4.8000	+4.348%	10	800	-2.083%
2026-05-20	4.6500	4.6500	4.6000	4.6000	+16.456%	26	800	+2.174%
2026-05-19	3.8900	3.9500	3.8800	3.9500	-5.952%	128	684	+18.987%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-3.448%	26	684	+11.905%
2026-05-13	4.3700	4.4200	4.3500	4.3500	+2.353%	22	660	+8.046%
2026-05-12	4.3000	4.3000	4.2500	4.2500	-5.556%	21	619	+10.588%
2026-05-11	4.5500	4.6000	4.4900	4.5000	-6.639%	100	619	+4.444%
2026-05-08	4.8300	4.8300	4.7500	4.8200	+0.626%	8	633	-2.490%
2026-05-07	4.5500	4.8200	4.5500	4.7900	+5.275%	41	632	-1.879%
2026-05-06	4.5500	4.5500	4.3500	4.5500	+13.750%	18	618	+3.297%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+8.108%	2	620	+17.500%
2026-05-04	3.8500	3.8500	3.7000	3.7000	-1.333%	2	621	+27.027%
2026-05-01	3.9100	3.9100	3.7500	3.7500	+2.740%	3	621	+25.333%
2026-04-30	3.5500	3.6500	3.5500	3.6500	+8.955%	6	621	+28.767%
2026-04-29	3.5000	3.5000	3.2700	3.3500	-6.944%	105	618	+40.299%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-2.965%	2	558	+30.556%
2026-04-27	4.0000	4.0000	3.7100	3.7100	-6.076%	9	557	+26.685%
2026-04-24	3.9800	4.1500	3.9500	3.9500	-1.250%	13	552	+18.987%
2026-04-23	3.9500	4.0000	3.7500	4.0000	+13.636%	63	560	+17.500%
2026-04-22	3.7000	3.7000	3.5000	3.5200	-2.222%	22	556	+33.523%
2026-04-21	3.7500	3.7500	3.6000	3.6000	-12.195%	4	547	+30.556%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-8.889%	3	547	+14.634%
2026-04-17	4.7000	4.9600	4.5000	4.5000	+10.024%	47	547	+4.444%
2026-04-16	4.1500	4.1500	4.0000	4.0900	+0.245%	302	590	+14.914%
2026-04-15	4.1500	4.2000	4.0800	4.0800	+0.741%	3	759	+15.196%
2026-04-14	3.8000	4.1000	3.8000	4.0500	+21.257%	347	762	+16.049%
2026-04-13	3.2000	3.3400	3.2000	3.3400	-3.188%	13	1,001	+40.719%
2026-04-10	3.5500	3.5500	3.4500	3.4500	0.000%	601	991	+36.232%
2026-04-09	3.5000	3.5500	3.4500	3.4500	-13.750%	24	457	+36.232%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+29.032%	5	439	+17.500%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-13.408%	26	444	+51.613%
2026-04-06	3.5800	3.5800	3.5800	3.5800	+15.484%	1	444	+31.285%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-8.012%	1	443	+51.613%
2026-04-01	3.3700	3.3700	3.3700	3.3700	+20.357%	1	443	+39.466%
2026-03-30	2.7100	2.9000	2.7100	2.8000	-3.448%	14	442	+67.857%
2026-03-27	3.0000	3.0000	2.9000	2.9000	-10.769%	2	449	+62.069%
2026-03-25	3.4500	3.4500	3.2500	3.2500	+4.502%	2	449	+44.615%
2026-03-24	3.1100	3.1100	3.1100	3.1100	-3.715%	1	449	+51.125%
2026-03-23	3.6000	3.6000	3.2000	3.2300	+7.667%	5	448	+45.511%
2026-03-20	3.0500	3.0500	3.0000	3.0000	-9.091%	105	447	+56.667%
2026-03-18	3.4000	3.4000	3.3000	3.3000	+1.852%	30	342	+42.424%
2026-03-17	3.3400	3.3400	3.2400	3.2400	+9.831%	11	337	+45.062%
2026-03-16	3.0000	3.0000	2.8900	2.9500	+2.431%	117	337	+59.322%
2026-03-13	2.9400	2.9400	2.8800	2.8800	-5.882%	8	324	+63.194%
2026-03-12	3.1500	3.1500	3.0600	3.0600	-10.000%	35	324	+53.595%
2026-03-11	3.4200	3.4200	3.3500	3.4000	-6.849%	157	309	+38.235%
2026-03-10	3.4500	3.6500	3.4500	3.6500	+8.955%	148	264	+28.767%
2026-03-09	3.2100	3.4000	3.1500	3.3500	-4.286%	44	152	+40.299%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-9.091%	31	107	+34.286%
2026-03-05	3.8500	3.8500	3.8500	3.8500	-3.990%	1	76	+22.078%
2026-03-03	4.0000	4.0100	4.0000	4.0100	-11.868%	21	75	+17.207%
2026-03-02	4.3000	4.5500	4.3000	4.5500	-4.612%	7	64	+3.297%
2026-02-27	4.7700	4.7700	4.7700	4.7700	+1.059%	6	57	-1.468%
2026-02-23	4.7200	4.7200	4.7200	4.7200	-18.621%	25	51	-0.424%
2026-02-11	5.8000	5.8000	5.8000	5.8000	0.000%	10	26	-18.966%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+12.403%	20	26	-18.966%
2026-01-30	5.1600	5.1600	5.1600	5.1600	+1.176%	1	7	-8.915%
2026-01-29	5.0300	5.1000	5.0300	5.1000	0.000%	6	6	-7.843%