Dark

AAL20270617C20
AAL Jun 17 2027 20.00 Call (AAL270617C00020000)
option OPRA

EOD

Aug 24, 2026

0.85000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.8800	0.9000	0.8500	0.8500	0.000%	20	5,289	0.000%
2026-08-21	0.8700	0.9200	0.8500	0.8500	-18.269%	17	5,279	0.000%
2026-08-20	0.9000	1.0400	0.8400	1.0400	+13.043%	28	5,266	-18.269%
2026-08-19	1.0200	1.0200	0.9200	0.9200	-8.000%	129	5,266	-7.609%
2026-08-18	1.1200	1.1200	1.0000	1.0000	-13.043%	7	5,143	-15.000%
2026-08-17	1.1500	1.1500	1.1500	1.1500	-13.534%	1	5,137	-26.087%
2026-08-14	1.3800	1.3800	1.3300	1.3300	-6.993%	26	5,137	-36.090%
2026-08-12	1.4300	1.4300	1.4300	1.4300	-10.625%	10	5,112	-40.559%
2026-08-10	1.7800	1.7800	1.6000	1.6000	-17.949%	32	5,112	-46.875%
2026-08-07	1.9500	1.9500	1.9500	1.9500	-7.143%	40	5,100	-56.410%
2026-08-06	2.1800	2.1800	2.1000	2.1000	-10.638%	11	5,100	-59.524%
2026-08-05	2.3000	2.5000	2.3000	2.3500	+4.911%	81	5,109	-63.830%
2026-08-04	2.1500	2.2500	2.1500	2.2400	+13.706%	111	5,150	-62.054%
2026-08-03	2.1000	2.1000	1.9700	1.9700	+14.535%	11	5,095	-56.853%
2026-07-31	1.7200	1.7200	1.7200	1.7200	-2.825%	3	5,090	-50.581%
2026-07-30	1.5500	1.7700	1.5500	1.7700	+5.357%	82	5,087	-51.977%
2026-07-29	1.6500	1.7200	1.6200	1.6800	+5.000%	298	5,060	-49.405%
2026-07-27	1.5400	1.6000	1.5400	1.6000	+6.667%	6	5,025	-46.875%
2026-07-24	1.2200	1.5000	1.2200	1.5000	+29.310%	10	5,029	-43.333%
2026-07-23	1.1500	1.2500	1.1000	1.1600	-25.641%	109	5,036	-26.724%
2026-07-22	1.6100	1.6300	1.5600	1.5600	-10.345%	83	5,068	-45.513%
2026-07-21	1.7500	1.7500	1.7000	1.7400	+4.819%	17	5,040	-51.149%
2026-07-20	1.7000	1.7000	1.5900	1.6600	-1.190%	56	5,046	-48.795%
2026-07-17	1.6100	1.6800	1.6100	1.6800	-12.500%	62	5,020	-49.405%
2026-07-15	2.0100	2.0100	1.9200	1.9200	-1.538%	22	4,983	-55.729%
2026-07-14	2.0300	2.1100	1.9500	1.9500	-12.162%	23	4,971	-56.410%
2026-07-13	2.3500	2.3500	2.2200	2.2200	-7.500%	18	4,967	-61.712%
2026-07-10	2.5000	2.5100	2.4000	2.4000	-2.834%	30	4,949	-64.583%
2026-07-09	2.4700	2.5200	2.4700	2.4700	+11.261%	10	4,929	-65.587%
2026-07-08	2.4200	2.4200	2.2200	2.2200	-20.996%	10	4,929	-61.712%
2026-07-07	2.8000	2.8100	2.8000	2.8100	-9.061%	2	4,925	-69.751%
2026-07-06	3.1500	3.1500	3.0500	3.0900	+3.000%	31	4,924	-72.492%
2026-07-02	3.4000	3.4000	3.0000	3.0000	-10.448%	315	4,634	-71.667%
2026-07-01	3.4000	3.4100	3.3300	3.3500	+3.077%	153	4,634	-74.627%
2026-06-30	3.3200	3.3800	3.2500	3.2500	+8.333%	102	4,751	-73.846%
2026-06-29	3.0500	3.0800	3.0000	3.0000	-3.226%	43	4,676	-71.667%
2026-06-26	2.9700	3.1500	2.9700	3.1000	+5.085%	452	4,651	-72.581%
2026-06-25	3.1000	3.1000	2.9500	2.9500	+1.724%	252	4,620	-71.186%
2026-06-24	2.6100	2.9000	2.5900	2.9000	+28.889%	435	4,557	-70.690%
2026-06-23	2.2700	2.4100	2.2500	2.2500	-6.250%	6	4,356	-62.222%
2026-06-22	2.3000	2.4500	2.2500	2.4000	+9.091%	50	4,350	-64.583%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+0.917%	7	4,361	-61.364%
2026-06-17	2.0200	2.1800	2.0200	2.1800	+3.810%	17	4,361	-61.009%
2026-06-16	2.0000	2.2000	2.0000	2.1000	+8.247%	32	4,357	-59.524%
2026-06-15	2.1100	2.1100	1.8300	1.9400	+10.857%	52	4,356	-56.186%
2026-06-12	1.7000	1.7800	1.6300	1.7500	+28.676%	35	4,377	-51.429%
2026-06-11	1.2500	1.4600	1.2400	1.3600	-0.730%	28	4,377	-37.500%
2026-06-09	1.4100	1.4400	1.3700	1.3700	+9.600%	15	4,358	-37.956%
2026-06-08	1.1500	1.2500	1.1500	1.2500	+3.306%	10	4,357	-32.000%
2026-06-05	1.2200	1.2200	1.2100	1.2100	+15.238%	3	4,364	-29.752%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-25.000%	17	4,364	-19.048%
2026-06-02	1.5000	1.5000	1.4000	1.4000	-9.091%	6	4,364	-39.286%
2026-06-01	1.6200	1.6200	1.5400	1.5400	-9.942%	21	4,361	-44.805%
2026-05-29	1.6400	1.7100	1.6400	1.7100	+0.588%	17	4,361	-50.292%
2026-05-28	1.7900	1.7900	1.7000	1.7000	-6.593%	27	4,364	-50.000%
2026-05-27	2.5500	2.5500	1.8200	1.8200	+2.247%	55	4,372	-53.297%
2026-05-26	1.5500	1.7800	1.5500	1.7800	+28.986%	250	4,402	-52.247%
2026-05-22	1.4500	1.4500	1.3800	1.3800	+10.400%	31	4,436	-38.406%
2026-05-21	1.0600	1.2500	1.0600	1.2500	+23.762%	161	4,436	-32.000%
2026-05-20	0.9900	1.0300	0.9900	1.0100	+17.442%	222	4,436	-15.842%
2026-05-18	1.0100	1.0100	0.8600	0.8600	-5.495%	10	4,452	-1.163%
2026-05-15	0.9100	0.9100	0.9100	0.9100	-6.186%	82	4,452	-6.593%
2026-05-14	0.9800	0.9800	0.9700	0.9700	0.000%	52	4,459	-12.371%
2026-05-13	0.9500	0.9700	0.9500	0.9700	+1.042%	45	4,493	-12.371%
2026-05-12	0.9600	0.9600	0.9600	0.9600	-7.692%	70	4,493	-11.458%
2026-05-11	1.0600	1.0600	1.0100	1.0400	-9.565%	7	4,493	-18.269%
2026-05-08	1.1500	1.1500	1.1500	1.1500	0.000%	8	4,489	-26.087%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+29.213%	5	4,487	-26.087%
2026-05-05	0.8900	0.8900	0.8900	0.8900	+9.877%	1	4,487	-4.494%
2026-05-01	0.7200	0.8100	0.7200	0.8100	+22.727%	7	4,485	+4.938%
2026-04-29	0.6700	0.6700	0.6600	0.6600	-9.589%	1,097	4,485	+28.788%
2026-04-28	0.7300	0.7300	0.7300	0.7300	-12.048%	1	3,597	+16.438%
2026-04-24	0.8300	0.8300	0.8300	0.8300	+3.750%	34	3,597	+2.410%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+9.589%	1	3,623	+6.250%
2026-04-22	0.7500	0.7500	0.7300	0.7300	-8.750%	36	3,624	+16.438%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-24.528%	1	3,590	+6.250%
2026-04-17	1.0300	1.1100	1.0300	1.0600	+27.711%	23	3,590	-19.811%
2026-04-16	0.8300	0.8300	0.8300	0.8300	+16.901%	40	3,610	+2.410%
2026-04-10	0.7100	0.7100	0.7100	0.7100	-12.346%	50	3,610	+19.718%
2026-04-09	0.7500	0.8100	0.7500	0.8100	+1.250%	110	3,660	+4.938%
2026-04-08	0.9500	0.9700	0.8000	0.8000	+19.403%	3,242	3,650	+6.250%
2026-04-02	0.6700	0.6700	0.6700	0.6700	+6.349%	10	1,818	+26.866%
2026-03-30	0.6300	0.6300	0.6300	0.6300	-3.077%	1	1,818	+34.921%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-23.529%	30	1,817	+30.769%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+18.056%	144	1,787	0.000%
2026-03-23	0.7800	0.9000	0.6900	0.7200	+1.408%	25	1,646	+18.056%
2026-03-19	0.6700	0.7100	0.6700	0.7100	-4.054%	3	1,623	+19.718%
2026-03-17	0.6900	0.7400	0.6900	0.7400	+13.846%	101	1,623	+14.865%
2026-03-16	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,723	+30.769%
2026-03-13	0.6000	0.6200	0.6000	0.6200	-1.587%	10	1,723	+37.097%
2026-03-12	0.7100	0.7100	0.6300	0.6300	-23.171%	101	1,713	+34.921%
2026-03-10	0.7600	0.8400	0.7600	0.8200	+17.143%	1,591	1,613	+3.659%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-17.647%	1	125	+21.429%
2026-03-06	0.8500	0.8500	0.8000	0.8500	-12.371%	29	124	0.000%
2026-03-03	0.9700	0.9700	0.9700	0.9700	-18.487%	53	98	-12.371%
2026-02-27	1.1900	1.1900	1.1900	1.1900	-15.000%	3	53	-28.571%
2026-02-26	1.4100	1.4100	1.4000	1.4000	-7.895%	3	53	-39.286%
2026-02-18	1.5400	1.5400	1.5200	1.5200	-3.185%	2	53	-44.079%
2026-02-05	1.5700	1.5700	1.5700	1.5700	+10.563%	10	53	-45.860%
2026-02-02	1.3900	1.4200	1.3900	1.4200	+11.811%	20	43	-40.141%
2026-01-30	1.2500	1.2700	1.2500	1.2700	-34.872%	20	23	-33.071%
2026-01-22	2.1500	2.1500	1.9500	1.9500	0.000%	8	8	-56.410%