Dark

AAL20270617C15
AAL Jun 17 2027 15.00 Call (AAL270617C00015000)
option OPRA

EOD

Aug 24, 2026

2.06-4.630%(-0.10)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.1800	2.1800	2.0600	2.0600	-4.630%	107	2,117	0.000%
2026-08-21	2.2000	2.2000	2.1400	2.1600	+8.000%	7	2,054	-4.630%
2026-08-20	2.1600	2.1600	2.0000	2.0000	-9.091%	50	2,054	+3.000%
2026-08-19	2.3200	2.3200	2.2000	2.2000	-6.383%	12	2,046	-6.364%
2026-08-18	2.4500	2.4700	2.3500	2.3500	-9.615%	104	2,045	-12.340%
2026-08-17	2.7500	2.7500	2.5900	2.6000	-9.091%	111	1,967	-20.769%
2026-08-14	3.1500	3.1500	2.8600	2.8600	-7.443%	12	1,924	-27.972%
2026-08-12	3.3500	3.3500	3.0900	3.0900	-6.928%	11	1,925	-33.333%
2026-08-10	3.6200	3.6200	3.3200	3.3200	-12.632%	16	1,918	-37.952%
2026-08-07	3.8700	3.8700	3.8000	3.8000	-7.317%	17	1,912	-45.789%
2026-08-06	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,911	-49.756%
2026-08-05	4.4800	4.5100	4.4000	4.4000	+6.024%	5	1,911	-53.182%
2026-08-04	4.2500	4.2500	4.0500	4.1500	+6.410%	18	1,911	-50.361%
2026-08-03	4.0000	4.1000	3.8900	3.9000	+21.875%	31	1,905	-47.179%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,898	-35.625%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,898	-36.615%
2026-07-28	3.4500	3.5000	3.4500	3.5000	+6.707%	10	1,899	-41.143%
2026-07-27	3.2500	3.2800	3.0400	3.2800	+13.103%	83	1,900	-37.195%
2026-07-24	2.6800	3.0000	2.6800	2.9000	+16.466%	98	1,896	-28.966%
2026-07-23	2.4000	2.5400	2.3500	2.4900	-21.203%	76	1,898	-17.269%
2026-07-22	3.3000	3.3000	3.1000	3.1600	-10.986%	86	1,848	-34.810%
2026-07-21	3.3800	3.5500	3.3800	3.5500	+5.970%	32	1,776	-41.972%
2026-07-17	3.4000	3.4000	3.2900	3.3500	-7.967%	207	1,746	-38.507%
2026-07-16	3.7500	3.7500	3.6400	3.6400	-2.933%	3	1,739	-43.407%
2026-07-15	3.8200	3.8200	3.7500	3.7500	-9.639%	5	1,738	-45.067%
2026-07-13	4.1500	4.1500	4.1500	4.1500	-9.978%	1	1,738	-50.361%
2026-07-10	4.5300	4.6500	4.5300	4.6100	-5.533%	36	1,738	-55.315%
2026-07-09	4.4200	4.8800	4.4200	4.8800	+10.658%	8	1,763	-57.787%
2026-07-08	4.2000	4.4100	4.2000	4.4100	-11.976%	16	1,762	-53.288%
2026-07-07	5.0100	5.0100	5.0100	5.0100	-4.571%	17	1,760	-58.882%
2026-07-06	5.2100	5.2500	5.2100	5.2500	-7.080%	9	1,748	-60.762%
2026-07-02	6.0800	6.0800	5.5100	5.6500	+2.727%	9	1,738	-63.540%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-2.655%	1	1,738	-62.545%
2026-06-30	5.4000	5.8100	5.4000	5.6500	+7.619%	20	1,739	-63.540%
2026-06-29	5.4500	5.4500	5.2500	5.2500	-2.778%	5	1,737	-60.762%
2026-06-26	5.3000	5.4600	5.2500	5.4000	+4.854%	28	1,735	-61.852%
2026-06-25	5.1700	5.5300	5.1500	5.1500	+0.980%	70	1,737	-60.000%
2026-06-24	4.7000	5.1500	4.7000	5.1000	+20.000%	232	1,772	-59.608%
2026-06-23	4.2500	4.3500	4.2000	4.2500	+1.190%	15	1,944	-51.529%
2026-06-22	4.3000	4.5500	4.2000	4.2000	+3.704%	264	1,937	-50.952%
2026-06-18	4.0100	4.1300	4.0100	4.0500	-1.220%	16	1,796	-49.136%
2026-06-17	4.0000	4.1000	4.0000	4.1000	+1.990%	7	1,796	-49.756%
2026-06-16	4.1200	4.2200	4.0000	4.0200	+5.789%	107	1,797	-48.756%
2026-06-15	4.0000	4.0500	3.5500	3.8000	+13.433%	159	1,713	-45.789%
2026-06-12	3.4200	3.4800	3.3500	3.3500	+6.349%	199	1,734	-38.507%
2026-06-11	2.6200	3.1500	2.5900	3.1500	+26.000%	52	1,577	-34.603%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-15.254%	6	1,604	-17.600%
2026-06-09	2.8600	3.0000	2.7000	2.9500	+10.902%	69	1,598	-30.169%
2026-06-08	2.5000	2.7300	2.4800	2.6600	+7.258%	170	1,654	-22.556%
2026-06-05	2.4600	2.5200	2.4100	2.4800	+4.202%	11	1,785	-16.935%
2026-06-04	2.7000	2.7000	2.3400	2.3800	-8.462%	187	1,779	-13.445%
2026-06-03	2.7200	2.7200	2.5700	2.6000	-9.091%	706	1,836	-20.769%
2026-06-02	3.1000	3.1500	2.7500	2.8600	-6.230%	138	1,357	-27.972%
2026-06-01	3.2000	3.2000	3.0500	3.0500	-23.750%	51	1,356	-32.459%
2026-05-29	3.1000	4.0000	3.1000	4.0000	+15.942%	3	1,374	-48.500%
2026-05-28	3.5000	3.5000	3.4500	3.4500	-2.266%	3	1,374	-40.290%
2026-05-27	3.6000	3.9100	3.4000	3.5300	+5.373%	117	1,374	-41.643%
2026-05-26	3.0900	3.5000	3.0900	3.3500	+17.958%	72	1,409	-38.507%
2026-05-22	2.6400	2.8900	2.6400	2.8400	+15.447%	7	1,419	-27.465%
2026-05-21	2.4000	2.4600	2.2700	2.4600	+10.314%	104	1,367	-16.260%
2026-05-20	2.2000	2.2300	2.1500	2.2300	+25.989%	208	1,367	-7.623%
2026-05-19	1.8300	1.8300	1.7700	1.7700	-8.763%	9	1,114	+16.384%
2026-05-18	2.1000	2.1000	1.9400	1.9400	+2.105%	284	1,114	+6.186%
2026-05-15	1.9500	1.9500	1.9000	1.9000	-17.031%	56	1,114	+8.421%
2026-05-14	2.1800	2.2900	2.1100	2.2900	+11.165%	12	1,115	-10.044%
2026-05-13	2.0800	2.1000	2.0600	2.0600	+8.421%	4	1,110	0.000%
2026-05-12	2.0500	2.0900	1.9000	1.9000	-12.844%	24	1,110	+8.421%
2026-05-11	2.2400	2.2400	2.1800	2.1800	-6.838%	158	1,110	-5.505%
2026-05-08	2.3500	2.3800	2.3400	2.3400	+3.540%	7	1,062	-11.966%
2026-05-07	2.2700	2.4000	2.2600	2.2600	+5.607%	388	1,064	-8.850%
2026-05-06	2.1000	2.1400	2.1000	2.1400	+9.744%	301	957	-3.738%
2026-05-05	1.7800	1.9500	1.7500	1.9500	+16.766%	7	758	+5.641%
2026-05-04	1.7500	1.8700	1.4200	1.6700	-7.222%	24	763	+23.353%
2026-05-01	1.6800	1.8000	1.6700	1.8000	+16.883%	6	738	+14.444%
2026-04-30	1.5400	1.5400	1.5400	1.5400	+6.207%	10	738	+33.766%
2026-04-29	1.5700	1.5700	1.4500	1.4500	-9.375%	310	744	+42.069%
2026-04-28	1.5800	1.6000	1.5800	1.6000	-5.882%	11	853	+28.750%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-6.077%	1	852	+21.176%
2026-04-24	1.7600	1.8600	1.7600	1.8100	+3.429%	6	852	+13.812%
2026-04-23	1.7400	1.8000	1.7400	1.7500	+12.903%	26	853	+17.714%
2026-04-22	1.6500	1.6500	1.5500	1.5500	-8.284%	3	833	+32.903%
2026-04-21	1.6900	1.6900	1.6900	1.6900	-7.650%	75	905	+21.893%
2026-04-20	1.8300	1.8300	1.8300	1.8300	-14.085%	1	905	+12.568%
2026-04-17	2.3000	2.5000	2.1300	2.1300	+15.135%	79	904	-3.286%
2026-04-16	1.8900	1.8900	1.8500	1.8500	-1.596%	8	892	+11.351%
2026-04-15	1.8200	1.8800	1.8200	1.8800	-3.590%	3	892	+9.574%
2026-04-14	1.9500	1.9500	1.9500	1.9500	+25.806%	1	891	+5.641%
2026-04-10	1.6200	1.6200	1.5500	1.5500	-8.824%	15	892	+32.903%
2026-04-08	1.9500	1.9500	1.7000	1.7000	+14.865%	352	892	+21.176%
2026-04-06	1.5000	1.5000	1.4800	1.4800	+10.448%	11	643	+39.189%
2026-04-02	1.3400	1.3400	1.3400	1.3400	-16.250%	1	644	+53.731%
2026-04-01	1.5100	1.6000	1.5100	1.6000	+1.266%	2	644	+28.750%
2026-03-31	1.3700	1.5800	1.2800	1.5800	+22.481%	154	643	+30.380%
2026-03-27	1.4000	1.4000	1.2900	1.2900	-12.245%	23	633	+59.690%
2026-03-26	1.4500	1.4700	1.4500	1.4700	-2.000%	45	631	+40.136%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-1.961%	30	586	+37.333%
2026-03-23	1.5000	1.5500	1.4800	1.5300	+5.517%	40	556	+34.641%
2026-03-20	1.4700	1.4700	1.4500	1.4500	+3.571%	3	545	+42.069%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-7.895%	20	544	+47.143%
2026-03-18	1.5200	1.5200	1.5200	1.5200	+12.593%	10	544	+35.526%
2026-03-16	1.3600	1.3900	1.3500	1.3500	+3.846%	21	534	+52.593%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-21.687%	3	532	+58.462%
2026-03-11	1.6500	1.6600	1.6300	1.6600	+3.750%	312	529	+24.096%
2026-03-10	1.7700	1.7700	1.6000	1.6000	+8.844%	19	382	+28.750%
2026-03-09	1.3900	1.4700	1.3900	1.4700	-10.909%	58	380	+40.136%
2026-03-06	1.6500	1.6500	1.6300	1.6500	-10.326%	32	349	+24.848%
2026-03-05	1.8500	1.8500	1.8400	1.8400	-12.381%	6	322	+11.957%
2026-03-03	2.1200	2.1200	2.1000	2.1000	0.000%	89	316	-1.905%
2026-03-02	2.2000	2.2000	2.1000	2.1000	-16.000%	6	227	-1.905%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-16.667%	1	221	-17.600%
2026-02-26	2.9500	3.0000	2.9500	3.0000	+15.385%	2	220	-31.333%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+9.244%	10	220	-20.769%
2026-02-23	2.7000	2.7000	2.3400	2.3800	-7.393%	46	220	-13.445%
2026-02-19	2.6500	2.6500	2.5600	2.5700	-11.684%	121	178	-19.844%
2026-02-18	3.0500	3.0500	2.9100	2.9100	-11.818%	12	61	-29.210%
2026-02-17	3.0100	3.3000	3.0100	3.3000	-2.941%	5	60	-37.576%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-6.336%	4	59	-39.412%
2026-02-10	3.6000	3.6300	3.6000	3.6300	+5.831%	11	55	-43.251%
2026-02-06	3.4300	3.4300	3.4300	3.4300	+6.522%	16	58	-39.942%
2026-02-05	3.2200	3.2200	3.2200	3.2200	+3.871%	10	42	-36.025%
2026-02-04	3.1000	3.1000	3.1000	3.1000	+10.320%	1	32	-33.548%
2026-02-02	2.8100	2.8100	2.8100	2.8100	+12.400%	5	32	-26.690%
2026-01-30	2.5000	2.5000	2.5000	2.5000	-6.015%	1	32	-17.600%
2026-01-28	2.6600	2.6600	2.6600	2.6600	-8.591%	2	32	-22.556%
2026-01-27	2.9100	2.9100	2.9100	2.9100	0.000%	30	30	-29.210%