Dark

AAL20271217C22
AAL Dec 17 2027 22.00 Call (AAL271217C00022000)
option OPRA

EOD

Jul 9, 2026

2.97+12.500%(+0.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.9600	2.9700	2.9600	2.9700	+12.500%	4	1,259	0.000%
2026-07-08	2.6400	2.6500	2.5300	2.6400	-12.000%	8	1,259	+12.500%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-13.043%	1	1,260	-1.000%
2026-07-06	3.4500	3.4500	3.4500	3.4500	+1.770%	28	1,261	-13.913%
2026-07-02	3.3900	3.3900	3.3900	3.3900	-7.377%	2	1,260	-12.389%
2026-06-30	3.6600	3.6600	3.6600	3.6600	+6.087%	1	1,260	-18.852%
2026-06-29	3.4700	3.4700	3.4500	3.4500	+1.471%	3	1,260	-13.913%
2026-06-26	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,261	-12.647%
2026-06-25	3.4000	3.4000	3.4000	3.4000	+12.957%	4	1,259	-12.647%
2026-06-24	2.9700	3.0100	2.9700	3.0100	+15.769%	5	1,259	-1.329%
2026-06-22	2.6500	2.6500	2.6000	2.6000	+8.787%	2	1,259	+14.231%
2026-06-17	2.4300	2.4300	2.3900	2.3900	-3.239%	3	1,258	+24.268%
2026-06-16	2.6000	2.6000	2.4700	2.4700	+13.825%	6	1,258	+20.243%
2026-06-15	2.1500	2.1700	2.1500	2.1700	+9.596%	4	1,259	+36.866%
2026-06-12	1.9800	2.0700	1.9300	1.9800	+30.263%	8	1,258	+50.000%
2026-06-11	1.5200	1.5200	1.5200	1.5200	-7.317%	4	1,257	+95.395%
2026-06-09	1.5700	1.7100	1.5700	1.6400	+12.329%	7	1,257	+81.098%
2026-06-05	1.4600	1.4600	1.4600	1.4600	-0.680%	4	1,255	+103.425%
2026-06-03	1.4700	1.4700	1.4700	1.4700	-11.446%	100	1,254	+102.041%
2026-06-02	1.5600	1.7300	1.5600	1.6600	-7.263%	3	1,254	+78.916%
2026-06-01	1.7900	1.7900	1.7900	1.7900	+11.875%	1	1,254	+65.922%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+22.137%	1	1,254	+85.625%
2026-05-21	1.3100	1.3100	1.3100	1.3100	+27.184%	1	1,254	+126.718%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-12.712%	35	1,254	+188.350%
2026-05-18	1.1800	1.1800	1.1800	1.1800	+1.724%	1	1,255	+151.695%
2026-05-15	1.1600	1.1600	1.1600	1.1600	+10.476%	35	1,255	+156.034%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+3.960%	2	1,255	+182.857%
2026-04-23	1.0100	1.0100	1.0100	1.0100	-8.182%	10	1,255	+194.059%
2026-04-16	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,265	+170.000%
2026-04-14	1.0800	1.1300	1.0800	1.1000	+19.565%	15	1,265	+170.000%
2026-04-10	0.9200	0.9200	0.9200	0.9200	-8.000%	45	1,270	+222.826%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-12.281%	45	1,315	+197.000%
2026-04-08	1.1300	1.1600	1.1300	1.1400	+28.090%	10	1,270	+160.526%
2026-04-07	0.8900	0.8900	0.8900	0.8900	0.000%	4	1,280	+233.708%
2026-03-25	0.8900	0.8900	0.8900	0.8900	-6.316%	1	1,282	+233.708%
2026-03-18	0.9400	0.9600	0.9400	0.9500	+14.458%	888	1,282	+212.632%
2026-03-16	0.8300	0.8300	0.8300	0.8300	-1.190%	4	1,698	+257.831%
2026-03-13	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,698	+253.571%
2026-03-11	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,698	+212.632%
2026-03-10	0.9500	1.0400	0.9500	1.0200	+20.000%	3	1,697	+191.176%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-11.458%	1	1,696	+249.412%
2026-03-06	1.1300	1.1300	0.9100	0.9600	-23.200%	10	1,697	+209.375%
2026-03-04	1.3200	1.3200	1.2500	1.2500	-2.344%	3	1,703	+137.600%
2026-03-03	0.9800	1.3100	0.9800	1.2800	+6.667%	6	1,703	+132.031%
2026-03-02	1.4100	1.4100	1.1900	1.2000	-8.397%	7	1,701	+147.500%
2026-02-27	1.2600	1.3100	1.2600	1.3100	-1.504%	2	1,700	+126.718%
2026-02-23	1.5200	1.5200	1.2400	1.3300	-11.333%	13	1,700	+123.308%
2026-02-19	1.4500	1.5000	1.4500	1.5000	-17.127%	6	1,691	+98.000%
2026-02-17	1.8100	1.8100	1.8100	1.8100	+6.471%	1	1,687	+64.088%
2026-02-12	1.8200	1.8200	1.7000	1.7000	-5.556%	2	1,688	+74.706%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-17.808%	13	1,688	+65.000%
2026-02-06	1.9000	2.1900	1.9000	2.1900	+26.590%	24	1,676	+35.616%
2026-02-05	1.7300	1.7300	1.7300	1.7300	-8.466%	5	1,679	+71.676%
2026-02-04	1.9000	1.9800	1.7700	1.8900	+19.620%	4	1,682	+57.143%
2026-02-03	2.0500	2.0500	1.5700	1.5800	+3.947%	10	1,681	+87.975%
2026-01-30	1.5200	1.5400	1.5200	1.5200	+0.662%	4	1,680	+95.395%
2026-01-29	1.5100	1.5100	1.5100	1.5100	-2.581%	2	1,681	+96.689%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+5.442%	2	1,679	+91.613%
2026-01-27	1.6000	1.6500	1.4100	1.4700	-25.000%	8	1,677	+102.041%
2026-01-16	2.4000	2.4000	1.9600	1.9600	-14.783%	2	1,677	+51.531%
2026-01-13	2.3000	2.3000	2.3000	2.3000	-8.367%	25	1,677	+29.130%
2026-01-12	2.3500	2.5100	2.3500	2.5100	-3.462%	7	1,702	+18.327%
2026-01-09	2.6000	2.6000	2.6000	2.6000	+1.167%	1	1,701	+14.231%
2026-01-07	2.6000	2.6000	2.5400	2.5700	+21.226%	6	1,701	+15.564%
2025-12-30	2.1200	2.1200	2.1200	2.1200	-0.935%	1	1,705	+40.094%
2025-12-29	2.1400	2.1400	2.1400	2.1400	-1.835%	2	1,705	+38.785%
2025-12-26	2.1800	2.1800	2.1800	2.1800	-13.834%	1	1,706	+36.239%
2025-12-22	2.5300	2.6000	2.5000	2.5300	+7.203%	3,328	1,707	+17.391%
2025-12-19	2.2200	2.3600	2.2200	2.3600	-2.881%	13	1,562	+25.847%
2025-12-16	2.3800	2.4300	2.3800	2.4300	+17.391%	14	1,558	+22.222%
2025-12-10	2.0700	2.0700	2.0700	2.0700	-5.479%	2	1,557	+43.478%
2025-12-09	2.1900	2.1900	2.1900	2.1900	+1.860%	5	1,559	+35.616%
2025-12-08	2.1200	2.1500	2.0600	2.1500	+10.256%	6	1,564	+38.140%
2025-12-05	1.9500	1.9500	1.9500	1.9500	+13.372%	1	1,564	+52.308%
2025-12-03	1.7200	1.7200	1.7200	1.7200	-5.495%	1	1,564	+72.674%
2025-12-02	1.8200	1.8200	1.8200	1.8200	+15.190%	1	1,564	+63.187%
2025-12-01	1.6500	1.6500	1.5800	1.5800	-12.222%	2	1,564	+87.975%
2025-11-26	1.7500	1.8200	1.7500	1.8000	+12.500%	7	1,567	+65.000%
2025-11-25	1.6500	1.6900	1.6000	1.6000	+5.263%	9	1,567	+85.625%
2025-11-24	1.4000	1.5700	1.4000	1.5200	+5.556%	12	1,567	+95.395%
2025-11-21	1.3200	1.4400	1.3000	1.4400	+17.073%	27	1,566	+106.250%
2025-11-19	1.2300	1.2300	1.2300	1.2300	-12.143%	1	1,567	+141.463%
2025-11-14	1.4100	1.4300	1.4000	1.4000	-5.405%	4	1,568	+112.143%
2025-11-13	1.6500	1.6500	1.4500	1.4800	-9.202%	11	1,572	+100.676%
2025-11-12	1.5500	1.6300	1.5500	1.6300	+9.396%	8	1,576	+82.209%
2025-11-11	1.4600	1.5100	1.3700	1.4900	+1.361%	18	1,569	+99.329%
2025-11-10	1.5000	1.5000	1.4700	1.4700	-10.909%	2	1,573	+102.041%
2025-11-07	1.3400	1.6500	1.3400	1.6500	+14.583%	22	1,575	+80.000%
2025-11-06	1.4900	1.5700	1.3800	1.4400	-8.861%	24	1,566	+106.250%
2025-11-05	1.4500	1.5900	1.3800	1.5800	+22.481%	15	1,565	+87.975%
2025-11-04	1.4000	1.4300	1.2500	1.2900	-15.132%	80	1,560	+130.233%
2025-11-03	1.4500	1.5200	1.4300	1.5200	+7.801%	22	1,554	+95.395%
2025-10-31	1.2800	1.4100	1.2600	1.4100	+3.676%	9	1,554	+110.638%
2025-10-30	1.3800	1.4100	1.2700	1.3600	+6.250%	31	1,555	+118.382%
2025-10-29	1.2800	1.3600	1.2100	1.2800	+2.400%	68	1,556	+132.031%
2025-10-28	1.2500	1.4000	1.1500	1.2500	-13.793%	50	1,553	+137.600%
2025-10-27	1.4700	1.5200	1.4100	1.4500	-5.229%	25	1,552	+104.828%
2025-10-24	1.4000	1.6000	1.4000	1.5300	+24.390%	26	1,552	+94.118%
2025-10-23	1.1900	1.2900	1.1200	1.2300	+14.953%	69	1,541	+141.463%
2025-10-22	1.0400	1.1100	1.0000	1.0700	-0.926%	48	1,538	+177.570%
2025-10-21	1.0700	1.0800	1.0100	1.0800	+0.935%	16	1,539	+175.000%
2025-10-20	1.0700	1.0700	1.0000	1.0700	+5.941%	57	1,539	+177.570%
2025-10-17	1.0600	1.0600	1.0000	1.0100	+5.208%	7	1,533	+194.059%
2025-10-16	1.0400	1.0400	0.9600	0.9600	-12.727%	2	1,528	+209.375%
2025-10-15	1.0900	1.1000	1.0100	1.1000	+5.769%	15	1,530	+170.000%
2025-10-14	1.0300	1.0800	1.0000	1.0400	-5.455%	57	1,530	+185.577%
2025-10-10	1.1000	1.1000	1.1000	1.1000	+19.565%	1	1,518	+170.000%
2025-10-09	0.9200	0.9200	0.9200	0.9200	-2.128%	2	1,517	+222.826%
2025-10-08	0.9400	0.9600	0.7300	0.9400	+3.297%	16	1,517	+215.957%
2025-10-06	0.9100	0.9200	0.9100	0.9100	+9.639%	14	1,514	+226.374%
2025-10-03	0.8300	0.8300	0.8300	0.8300	+2.469%	2	1,513	+257.831%
2025-10-02	0.8100	0.8100	0.8100	0.8100	+3.846%	2	1,511	+266.667%
2025-09-30	0.8100	0.8100	0.7800	0.7800	+2.632%	2	1,509	+280.769%
2025-09-29	0.7600	0.7600	0.7600	0.7600	-2.564%	1	1,509	+290.789%
2025-09-26	0.7900	0.8200	0.7800	0.7800	-2.500%	5	1,510	+280.769%
2025-09-25	0.8300	0.8600	0.8000	0.8000	-23.077%	4	1,509	+271.250%
2025-09-23	1.0700	1.0700	1.0400	1.0400	+6.122%	28	1,510	+185.577%
2025-09-22	0.9800	1.0100	0.9800	0.9800	-6.667%	3	1,511	+203.061%
2025-09-19	1.0100	1.0800	1.0100	1.0500	-4.545%	6	1,512	+182.857%
2025-09-18	1.0600	1.1000	1.0300	1.1000	+6.796%	38	1,512	+170.000%
2025-09-17	1.0100	1.1100	1.0100	1.0300	-1.905%	262	1,507	+188.350%
2025-09-16	1.0200	1.0500	0.9700	1.0500	-3.670%	249	1,688	+182.857%
2025-09-15	1.0900	1.0900	1.0900	1.0900	-6.838%	1	1,443	+172.477%
2025-09-12	1.1700	1.1700	1.1700	1.1700	+3.540%	2	1,442	+153.846%
2025-09-11	1.1300	1.1300	1.1300	1.1300	-3.419%	2	1,440	+162.832%
2025-09-08	1.1700	1.1700	1.1700	1.1700	-4.098%	100	1,438	+153.846%
2025-09-05	1.1900	1.2200	1.1900	1.2200	-12.857%	2	1,338	+143.443%
2025-09-03	1.3300	1.4400	1.3300	1.4000	+3.704%	3	1,337	+112.143%
2025-09-02	1.3500	1.3500	1.3500	1.3500	+4.651%	1	1,337	+120.000%
2025-08-29	1.3200	1.3500	1.2900	1.2900	+4.032%	3	1,336	+130.233%
2025-08-28	1.2400	1.2400	1.2400	1.2400	0.000%	15	1,336	+139.516%
2025-08-26	1.2400	1.2400	1.2400	1.2400	-0.800%	2	1,336	+139.516%
2025-08-25	1.2600	1.2600	1.2500	1.2500	-10.072%	3	1,336	+137.600%
2025-08-22	1.3100	1.3900	1.2900	1.3900	+28.704%	512	1,336	+113.669%
2025-08-21	1.0700	1.0800	1.0700	1.0800	-7.692%	3	844	+175.000%
2025-08-20	1.2600	1.2600	1.1700	1.1700	-10.687%	5	841	+153.846%
2025-08-19	1.2700	1.3100	1.2700	1.3100	+3.150%	2	841	+126.718%
2025-08-18	1.3300	1.3300	1.2700	1.2700	-3.053%	2	841	+133.858%
2025-08-15	1.2500	1.3200	1.2300	1.3100	+12.931%	25	841	+126.718%
2025-08-14	1.1600	1.1600	1.1300	1.1600	-4.918%	3	859	+156.034%
2025-08-12	1.0100	1.2500	1.0100	1.2200	+40.230%	13	859	+143.443%
2025-08-11	0.8800	0.8800	0.8300	0.8700	+2.353%	208	854	+241.379%
2025-08-08	0.8500	0.8500	0.8500	0.8500	-7.609%	1	655	+249.412%
2025-08-07	0.9200	0.9200	0.8600	0.9200	+12.195%	6	656	+222.826%
2025-08-06	0.8200	0.8200	0.8200	0.8200	-5.747%	1	653	+262.195%
2025-08-05	0.8700	0.8700	0.8700	0.8700	+8.750%	1	653	+241.379%
2025-08-04	0.7700	0.8000	0.7200	0.8000	+6.667%	507	652	+271.250%
2025-08-01	0.7300	0.7800	0.7300	0.7500	-12.791%	5	186	+296.000%
2025-07-31	0.8600	0.8600	0.8600	0.8600	+1.176%	20	184	+245.349%
2025-07-30	0.8500	0.8500	0.8500	0.8500	-9.574%	1	174	+249.412%
2025-07-29	0.9400	0.9400	0.9400	0.9400	+8.046%	5	173	+215.957%
2025-07-28	0.9000	0.9000	0.8700	0.8700	-7.447%	14	168	+241.379%
2025-07-25	0.9500	0.9500	0.9100	0.9400	+8.046%	4	159	+215.957%
2025-07-24	0.9100	0.9900	0.8700	0.8700	-32.558%	15	158	+241.379%
2025-07-23	1.2900	1.2900	1.2900	1.2900	-1.527%	9	150	+130.233%
2025-07-18	1.3100	1.3100	1.3100	1.3100	+4.800%	1	141	+126.718%
2025-07-11	1.4000	1.4000	1.2500	1.2500	-19.355%	11	141	+137.600%
2025-07-10	1.5200	1.5500	1.5200	1.5500	+37.168%	14	131	+91.613%
2025-07-09	1.1300	1.1300	1.1300	1.1300	-7.377%	2	144	+162.832%
2025-07-03	1.2200	1.2200	1.2200	1.2200	+4.274%	2	142	+143.443%
2025-07-02	1.1700	1.1700	1.1700	1.1700	+23.158%	10	142	+153.846%
2025-06-23	0.9500	0.9500	0.9500	0.9500	-5.000%	1	142	+212.632%
2025-06-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	141	+197.000%
2025-06-17	1.0000	1.0000	1.0000	1.0000	-1.961%	5	141	+197.000%
2025-06-16	1.0200	1.0200	1.0200	1.0200	+4.082%	5	136	+191.176%
2025-06-13	0.9800	0.9800	0.9800	0.9800	-11.712%	4	136	+203.061%
2025-06-11	1.1100	1.1100	1.1100	1.1100	-19.565%	1	136	+167.568%
2025-06-09	1.3100	1.3800	1.3100	1.3800	+3.759%	2	137	+115.217%
2025-06-06	1.3300	1.3300	1.3300	1.3300	+9.016%	20	137	+123.308%
2025-06-05	1.2200	1.2200	1.2200	1.2200	-11.594%	1	127	+143.443%
2025-06-04	1.3800	1.3800	1.3800	1.3800	+10.400%	1	126	+115.217%
2025-06-03	1.2500	1.2500	1.2500	1.2500	+10.619%	1	126	+137.600%
2025-05-23	1.1300	1.1300	1.1300	1.1300	-13.077%	2	125	+162.832%
2025-05-21	1.3000	1.3000	1.3000	1.3000	-5.109%	1	125	+128.462%
2025-05-14	1.3700	1.3700	1.3700	1.3700	-2.143%	3	124	+116.788%
2025-05-12	1.4700	1.4700	1.4000	1.4000	+8.527%	5	124	+112.143%
2025-05-09	1.4000	1.4000	1.2900	1.2900	+2.381%	10	123	+130.233%
2025-05-08	1.0300	1.2600	1.0300	1.2600	+13.514%	15	123	+135.714%
2025-05-07	1.1100	1.1100	1.1100	1.1100	+13.265%	5	114	+167.568%
2025-05-01	0.9800	0.9800	0.9800	0.9800	+19.512%	2	114	+203.061%
2025-04-29	0.8200	0.8200	0.8200	0.8200	-6.818%	5	112	+262.195%
2025-04-28	0.8500	0.8800	0.8500	0.8800	+10.000%	45	117	+237.500%
2025-04-24	0.8300	0.8300	0.8000	0.8000	-13.043%	10	113	+271.250%
2025-04-23	0.9100	0.9200	0.9100	0.9200	+8.235%	40	113	+222.826%
2025-04-22	1.0000	1.0000	0.8500	0.8500	-1.163%	11	133	+249.412%
2025-04-21	0.8600	0.8600	0.8600	0.8600	-1.149%	40	139	+245.349%
2025-04-17	0.8700	0.8700	0.8700	0.8700	+3.571%	1	179	+241.379%
2025-04-16	0.8400	0.8400	0.8400	0.8400	-32.800%	1	179	+253.571%
2025-04-09	1.2500	1.2500	1.2500	1.2500	+38.889%	4	178	+137.600%
2025-04-08	0.9600	0.9600	0.9000	0.9000	-18.182%	44	178	+230.000%
2025-04-07	1.1000	1.1000	1.1000	1.1000	+5.769%	10	140	+170.000%
2025-04-04	0.8600	1.0400	0.7900	1.0400	+13.043%	162	150	+185.577%
2025-04-03	0.9700	0.9700	0.9200	0.9200	-24.590%	7	219	+222.826%
2025-04-02	1.2100	1.2200	1.2100	1.2200	+16.190%	2	219	+143.443%
2025-04-01	1.0500	1.0500	1.0500	1.0500	+2.941%	4	221	+182.857%
2025-03-31	0.9500	1.0200	0.9500	1.0200	-8.108%	12	225	+191.176%
2025-03-28	1.0500	1.1100	1.0500	1.1100	-2.632%	6	213	+167.568%
2025-03-27	1.1400	1.1400	1.1400	1.1400	-8.065%	1	211	+160.526%
2025-03-25	1.3000	1.3000	1.2400	1.2400	-12.057%	2	211	+139.516%
2025-03-24	1.4400	1.4400	1.3000	1.4100	-6.000%	5	211	+110.638%
2025-03-18	1.2500	1.7000	1.2500	1.5000	+32.743%	10	211	+98.000%
2025-03-14	1.0600	1.1300	1.0600	1.1300	+29.885%	34	211	+162.832%
2025-03-12	0.8700	0.8700	0.8700	0.8700	-48.824%	40	213	+241.379%
2025-03-10	1.3600	1.7000	1.3600	1.7000	-5.556%	10	173	+74.706%
2025-03-07	1.8000	1.8000	1.8000	1.8000	-32.584%	80	163	+65.000%
2025-02-25	2.6000	2.6700	2.6000	2.6700	-2.909%	4	120	+11.236%
2025-02-20	2.7500	2.7500	2.7500	2.7500	-12.975%	5	120	+8.000%
2025-02-19	3.0200	3.1600	2.6300	3.1600	+10.877%	7	115	-6.013%
2025-02-13	2.7800	3.1000	2.7800	2.8500	-19.034%	4	106	+4.211%
2025-02-10	3.5200	3.5200	3.5200	3.5200	-3.562%	2	106	-15.625%
2025-02-05	3.5000	3.6900	3.5000	3.6500	+0.551%	4	104	-18.630%
2025-02-03	3.6300	3.6300	3.6300	3.6300	-11.463%	1	102	-18.182%
2025-01-24	4.1000	4.1000	4.1000	4.1000	-4.651%	44	102	-27.561%
2025-01-21	5.0000	5.0000	4.3000	4.3000	-13.655%	72	8	-30.930%
2025-01-15	4.9800	4.9800	4.9800	4.9800	0.000%	8	8	-40.361%