Dark

AAL20271217C25
AAL Dec 17 2027 25.00 Call (AAL271217C00025000)
option OPRA

EOD

Aug 21, 2026

0.8600-6.522%(-0.0600)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.8600	0.8600	0.8600	0.8600	-6.522%	35	994	0.000%
2026-08-20	0.8900	0.9200	0.8200	0.9200	-6.122%	7	1,029	-6.522%
2026-08-18	0.9800	0.9800	0.9800	0.9800	-18.333%	3	1,029	-12.245%
2026-08-14	1.2000	1.2000	1.2000	1.2000	-9.774%	1	1,032	-28.333%
2026-08-12	1.3300	1.3300	1.2900	1.3300	-6.338%	40	1,032	-35.338%
2026-08-11	1.4200	1.4200	1.4200	1.4200	-16.471%	4	992	-39.437%
2026-08-07	1.7200	1.7200	1.7000	1.7000	-19.048%	42	989	-49.412%
2026-08-05	2.0500	2.1000	2.0500	2.1000	+8.247%	7	953	-59.048%
2026-08-04	1.9400	1.9400	1.9400	1.9400	+14.118%	2	954	-55.670%
2026-08-03	1.9100	1.9100	1.6900	1.7000	+6.250%	10	954	-49.412%
2026-07-31	1.6000	1.6000	1.6000	1.6000	-2.439%	2	951	-46.250%
2026-07-30	1.6400	1.6400	1.6400	1.6400	+28.125%	78	951	-47.561%
2026-07-24	1.2100	1.2800	1.2100	1.2800	+9.402%	2	873	-32.813%
2026-07-23	1.0900	1.1700	1.0000	1.1700	-16.429%	230	874	-26.496%
2026-07-22	1.4900	1.6000	1.4000	1.4000	-10.828%	5	725	-38.571%
2026-07-21	1.5300	1.6000	1.5300	1.5700	+9.028%	5	725	-45.223%
2026-07-20	1.4400	1.4400	1.4400	1.4400	0.000%	1	724	-40.278%
2026-07-17	1.4400	1.4400	1.4400	1.4400	-10.000%	1	724	-40.278%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-39.394%	20	723	-46.250%
2026-07-06	2.5900	2.6500	2.5800	2.6400	-5.376%	8	743	-67.424%
2026-07-02	3.0100	3.0100	2.7900	2.7900	+0.722%	2	743	-69.176%
2026-06-30	2.7700	2.7700	2.7700	2.7700	+3.745%	1	743	-68.953%
2026-06-29	2.6000	2.6700	2.6000	2.6700	+8.097%	22	742	-67.790%
2026-06-24	2.2500	2.4700	2.2500	2.4700	+21.078%	33	742	-65.182%
2026-06-22	1.9900	2.0400	1.9900	2.0400	+6.806%	3	723	-57.843%
2026-06-18	1.8900	1.9100	1.8800	1.9100	+22.436%	12	723	-54.974%
2026-06-17	1.8000	1.9000	1.5600	1.5600	-13.333%	55	723	-44.872%
2026-06-16	1.8500	1.8800	1.8000	1.8000	+26.761%	4	722	-52.222%
2026-06-12	1.4200	1.4200	1.4200	1.4200	+24.561%	1	722	-39.437%
2026-06-09	1.2300	1.2300	1.1400	1.1400	+1.786%	37	722	-24.561%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+4.673%	40	725	-23.214%
2026-06-05	1.0700	1.0700	1.0700	1.0700	+13.830%	40	765	-19.626%
2026-06-04	1.0300	1.0300	0.9400	0.9400	-28.244%	2	756	-8.511%
2026-06-01	1.3100	1.3100	1.3100	1.3100	-12.667%	1	757	-34.351%
2026-05-28	1.5000	1.5000	1.5000	1.5000	+0.671%	10	758	-42.667%
2026-05-27	1.6400	1.6400	1.4900	1.4900	+41.905%	29	758	-42.282%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+31.250%	1	772	-18.095%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-11.111%	1	773	+7.500%
2026-05-18	0.8300	0.9000	0.8300	0.9000	+32.353%	4	772	-4.444%
2026-05-04	0.6800	0.6800	0.6800	0.6800	+13.333%	1	772	+26.471%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-25.000%	1	772	+43.333%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+23.077%	1	772	+7.500%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-23.529%	110	772	+32.308%
2026-04-16	0.8000	0.8500	0.8000	0.8500	+30.769%	2	662	+1.176%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-5.797%	5	664	+32.308%
2026-04-07	0.6600	0.6900	0.6600	0.6900	+4.545%	4	669	+24.638%
2026-03-25	0.6600	0.6600	0.6600	0.6600	+4.762%	1	669	+30.303%
2026-03-20	0.6600	0.6600	0.6300	0.6300	+1.613%	6	670	+36.508%
2026-03-13	0.6200	0.6200	0.6200	0.6200	0.000%	8	670	+38.710%
2026-03-12	0.6200	0.6200	0.6200	0.6200	0.000%	2	667	+38.710%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-13.889%	2	669	+38.710%
2026-03-06	0.7500	0.7500	0.7200	0.7200	-7.692%	13	669	+19.444%
2026-03-05	0.7800	0.7800	0.7800	0.7800	-17.895%	1	671	+10.256%
2026-03-04	0.9600	0.9600	0.9500	0.9500	+9.195%	2	670	-9.474%
2026-03-02	0.9200	0.9200	0.8700	0.8700	-13.000%	4	670	-1.149%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-37.500%	2	671	-14.000%
2026-02-09	1.6100	1.6100	1.6000	1.6000	+3.226%	7	673	-46.250%
2026-02-06	1.5500	1.5500	1.5500	1.5500	+17.424%	7	680	-44.516%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+14.783%	1	680	-34.848%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-0.862%	10	680	-25.217%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+5.455%	2	670	-25.862%
2026-01-29	1.1200	1.1200	1.1000	1.1000	-10.569%	5	670	-21.818%
2026-01-27	1.3900	1.3900	1.2300	1.2300	-16.892%	46	670	-30.081%
2026-01-26	1.4800	1.4800	1.4800	1.4800	-6.329%	2	670	-41.892%
2026-01-22	1.7100	1.7100	1.5800	1.5800	+3.947%	6	670	-45.570%
2026-01-20	1.6900	1.6900	1.5000	1.5200	-11.628%	684	671	-43.421%
2026-01-16	1.7200	1.7200	1.7200	1.7200	-4.444%	42	507	-50.000%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+9.091%	1	507	-52.222%
2026-01-14	1.6000	1.6500	1.4000	1.6500	-14.063%	16	508	-47.879%
2026-01-13	1.9200	1.9200	1.9200	1.9200	0.000%	8	495	-55.208%
2026-01-12	1.9200	1.9200	1.9000	1.9200	+2.128%	33	495	-55.208%
2026-01-08	1.8400	1.8800	1.8400	1.8800	-2.591%	3	466	-54.255%
2026-01-07	1.8500	2.0600	1.8500	1.9300	+4.324%	46	466	-55.440%
2026-01-06	1.8500	1.8500	1.8500	1.8500	+5.714%	2	511	-53.514%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+7.362%	1	509	-50.857%
2026-01-02	1.6300	1.6300	1.6300	1.6300	+1.875%	8	509	-47.239%
2025-12-26	1.6300	1.6300	1.6000	1.6000	-5.882%	2	517	-46.250%
2025-12-24	1.7000	1.7000	1.7000	1.7000	-7.104%	1	520	-49.412%
2025-12-16	1.7000	1.8300	1.7000	1.8300	+18.065%	14	520	-53.005%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-8.824%	1	533	-44.516%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+10.390%	1	532	-49.412%
2025-12-08	1.6100	1.6100	1.5400	1.5400	+5.479%	7	531	-44.156%
2025-12-05	1.4500	1.4600	1.4500	1.4600	+4.286%	5	528	-41.096%
2025-12-02	1.3300	1.4000	1.3300	1.4000	+16.667%	9	523	-38.571%
2025-11-25	1.2000	1.2700	1.1800	1.2000	+14.286%	8	516	-28.333%
2025-11-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	516	-18.095%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+8.696%	13	516	-14.000%
2025-11-19	0.9200	0.9200	0.9200	0.9200	-2.128%	10	529	-6.522%
2025-11-14	0.9400	0.9400	0.9400	0.9400	-18.966%	1	519	-8.511%
2025-11-12	1.1600	1.1600	1.1600	1.1600	+5.455%	6	519	-25.862%
2025-11-11	1.1000	1.1000	1.1000	1.1000	0.000%	2	523	-21.818%
2025-11-10	1.3000	1.3000	1.1000	1.1000	-8.333%	65	523	-21.818%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+14.286%	5	526	-28.333%
2025-11-06	1.0500	1.0500	1.0500	1.0500	+3.960%	5	526	-18.095%
2025-10-31	1.0200	1.0200	1.0000	1.0100	0.000%	3	526	-14.851%
2025-10-30	1.0100	1.0100	1.0100	1.0100	+10.989%	2	524	-14.851%
2025-10-29	0.9500	1.0400	0.8700	0.9100	-14.953%	17	522	-5.495%
2025-10-27	1.0000	1.0700	1.0000	1.0700	-6.957%	3	521	-19.626%
2025-10-24	1.0500	1.2100	1.0500	1.1500	+33.721%	8	521	-25.217%
2025-10-23	0.8600	0.8600	0.8100	0.8600	+11.688%	8	524	0.000%
2025-10-22	0.7500	0.7700	0.7500	0.7700	+4.054%	11	531	+11.688%
2025-10-20	0.7300	0.7400	0.7300	0.7400	0.000%	16	531	+16.216%
2025-10-17	0.7300	0.7400	0.7300	0.7400	+19.355%	2	523	+16.216%
2025-10-16	0.6200	0.6200	0.6200	0.6200	-22.500%	1	523	+38.710%
2025-10-15	0.7800	0.8000	0.7800	0.8000	+8.108%	3	523	+7.500%
2025-10-14	0.7400	0.7400	0.7400	0.7400	+2.778%	1	524	+16.216%
2025-10-13	0.7200	0.7200	0.7200	0.7200	+9.091%	2	525	+19.444%
2025-10-08	0.6600	0.6600	0.6600	0.6600	+3.125%	3	523	+30.303%
2025-10-06	0.6400	0.6400	0.6400	0.6400	+6.667%	2	521	+34.375%
2025-10-03	0.6000	0.6000	0.5900	0.6000	+7.143%	5	522	+43.333%
2025-10-01	0.5300	0.5600	0.5300	0.5600	+3.704%	5	526	+53.571%
2025-09-29	0.5400	0.5400	0.5400	0.5400	-1.818%	1	524	+59.259%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-5.172%	1	524	+56.364%
2025-09-25	0.5800	0.5800	0.5800	0.5800	-14.706%	1	523	+48.276%
2025-09-24	0.6800	0.6800	0.6800	0.6800	-2.857%	6	522	+26.471%
2025-09-22	0.7000	0.7000	0.7000	0.7000	-7.895%	5	522	+22.857%
2025-09-18	0.7600	0.7600	0.7600	0.7600	0.000%	2	518	+13.158%
2025-09-17	0.7500	0.7600	0.7500	0.7600	+5.556%	4	518	+13.158%
2025-09-16	0.7000	0.7200	0.7000	0.7200	-2.703%	7	519	+19.444%
2025-09-15	0.7700	0.7800	0.7400	0.7400	-17.778%	11	518	+16.216%
2025-09-04	0.9000	0.9000	0.9000	0.9000	-9.091%	1	518	-4.444%
2025-09-03	1.0600	1.0600	0.9900	0.9900	+16.471%	6	517	-13.131%
2025-08-25	0.8500	0.8500	0.8500	0.8500	-13.265%	5	519	+1.176%
2025-08-22	0.9800	0.9800	0.9800	0.9800	+28.947%	1	524	-12.245%
2025-08-21	0.7600	0.7600	0.7600	0.7600	-3.797%	11	523	+13.158%
2025-08-20	0.8000	0.8000	0.7900	0.7900	-14.130%	100	512	+8.861%
2025-08-19	0.9200	0.9200	0.9200	0.9200	+2.222%	40	612	-6.522%
2025-08-15	0.9000	0.9000	0.9000	0.9000	0.000%	1	612	-4.444%
2025-08-13	0.8600	0.9000	0.8400	0.9000	+12.500%	5	613	-4.444%
2025-08-12	0.7500	0.8200	0.7500	0.8000	+29.032%	25	610	+7.500%
2025-08-11	0.6200	0.6200	0.5700	0.6200	+5.085%	321	606	+38.710%
2025-08-08	0.5900	0.5900	0.5900	0.5900	-4.839%	10	385	+45.763%
2025-08-07	0.6500	0.6500	0.6100	0.6200	-3.125%	29	385	+38.710%
2025-08-06	0.6100	0.6400	0.6000	0.6400	+4.918%	59	406	+34.375%
2025-08-05	0.5400	0.6100	0.5400	0.6100	+8.929%	3	375	+40.984%
2025-08-04	0.5300	0.5600	0.5200	0.5600	+1.818%	10	375	+53.571%
2025-08-01	0.5600	0.5600	0.5200	0.5500	-8.333%	15	374	+56.364%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-6.250%	20	360	+43.333%
2025-07-30	0.6000	0.6400	0.6000	0.6400	-3.030%	2	340	+34.375%
2025-07-28	0.6600	0.6600	0.6600	0.6600	-2.941%	1	340	+30.303%
2025-07-25	1.8000	1.8000	0.6800	0.6800	+1.493%	2	340	+26.471%
2025-07-24	0.7800	0.7800	0.6500	0.6700	-22.093%	64	339	+28.358%
2025-07-21	0.9000	0.9000	0.8600	0.8600	-6.522%	6	310	0.000%
2025-07-17	0.9200	0.9200	0.9200	0.9200	+2.222%	6	314	-6.522%
2025-07-14	0.9000	0.9000	0.9000	0.9000	-19.643%	3	314	-4.444%
2025-07-10	1.1200	1.1300	1.1000	1.1200	+24.444%	4	314	-23.214%
2025-07-09	0.9000	0.9000	0.9000	0.9000	+3.448%	2	313	-4.444%
2025-07-03	0.8700	0.8700	0.8700	0.8700	+2.353%	10	301	-1.149%
2025-07-02	0.8500	0.8500	0.8500	0.8500	0.000%	5	301	+1.176%
2025-06-24	0.8500	0.8500	0.8500	0.8500	+13.333%	1	306	+1.176%
2025-06-23	0.6800	0.7500	0.6800	0.7500	+5.634%	2	305	+14.667%
2025-06-20	0.7000	0.7100	0.7000	0.7100	-17.442%	40	305	+21.127%
2025-06-11	0.8600	0.8600	0.8600	0.8600	-13.131%	2	305	0.000%
2025-06-10	0.9900	0.9900	0.9900	0.9900	0.000%	1	303	-13.131%
2025-06-09	1.0300	1.0300	0.9900	0.9900	+7.609%	4	302	-13.131%
2025-06-05	0.8800	0.9200	0.8800	0.9200	-1.075%	241	301	-6.522%
2025-06-03	0.9300	0.9300	0.9300	0.9300	-7.000%	1	326	-7.527%
2025-05-27	0.9700	1.0000	0.9700	1.0000	+14.943%	81	325	-14.000%
2025-05-23	0.8700	0.8700	0.8700	0.8700	-20.909%	2	406	-1.149%
2025-05-16	0.9700	1.1000	0.9700	1.1000	+0.917%	4	406	-21.818%
2025-05-14	1.0900	1.0900	1.0900	1.0900	-9.167%	2	406	-21.101%
2025-05-13	1.2000	1.2000	1.2000	1.2000	+15.385%	1	406	-28.333%
2025-05-12	1.0700	1.0700	1.0400	1.0400	+9.474%	2	407	-17.308%
2025-05-08	0.9300	0.9500	0.9300	0.9500	+21.795%	3	408	-9.474%
2025-05-07	0.8300	0.8300	0.7800	0.7800	-14.286%	7	407	+10.256%
2025-05-05	0.8900	0.9100	0.8900	0.9100	+26.389%	4	407	-5.495%
2025-05-01	0.7200	0.7200	0.7200	0.7200	+12.500%	3	406	+19.444%
2025-04-24	0.6400	0.6400	0.6400	0.6400	+6.667%	1	406	+34.375%
2025-04-23	0.6100	0.6100	0.6000	0.6000	0.000%	2	406	+43.333%
2025-04-21	0.6000	0.6000	0.6000	0.6000	-29.412%	2	408	+43.333%
2025-04-15	0.8500	0.8500	0.8500	0.8500	+10.390%	1	408	+1.176%
2025-04-14	0.7600	0.7700	0.7500	0.7700	-14.444%	3	407	+11.688%
2025-04-09	0.6800	0.9000	0.6800	0.9000	+11.111%	16	408	-4.444%
2025-04-08	0.7800	0.8100	0.7500	0.8100	-6.897%	51	424	+6.173%
2025-04-07	0.8500	0.8700	0.8500	0.8700	+10.127%	5	436	-1.149%
2025-04-04	0.7000	0.7900	0.7000	0.7900	+5.333%	44	431	+8.861%
2025-04-03	0.7500	0.7500	0.7500	0.7500	-16.667%	81	410	+14.667%
2025-04-02	0.8300	0.9000	0.8300	0.9000	+12.500%	4	330	-4.444%
2025-04-01	0.7400	0.8000	0.7000	0.8000	+1.266%	109	329	+7.500%
2025-03-31	0.7300	0.7900	0.7000	0.7900	0.000%	7	316	+8.861%
2025-03-28	0.8000	0.8000	0.7900	0.7900	-8.140%	4	316	+8.861%
2025-03-27	0.8800	0.8800	0.8500	0.8600	-8.511%	5	316	0.000%
2025-03-25	0.9800	0.9800	0.9300	0.9400	-4.082%	4	316	-8.511%
2025-03-24	1.0500	1.0500	0.9800	0.9800	+15.294%	2	316	-12.245%
2025-03-18	0.8500	0.8500	0.8500	0.8500	-7.609%	1	316	+1.176%
2025-03-17	0.8800	0.9200	0.7800	0.9200	+6.977%	7	316	-6.522%
2025-03-14	0.8100	0.8600	0.7500	0.8600	+1.176%	30	315	0.000%
2025-03-13	0.9000	0.9000	0.8500	0.8500	+4.938%	6	314	+1.176%
2025-03-12	1.0000	1.0000	0.8100	0.8100	-19.802%	70	314	+6.173%
2025-03-11	1.0100	1.0100	1.0100	1.0100	-15.833%	10	274	-14.851%
2025-03-10	1.2500	1.6600	1.1200	1.2000	-26.829%	60	274	-28.333%
2025-03-06	1.6500	1.6900	1.6400	1.6400	-3.529%	12	279	-47.561%
2025-03-05	2.2500	2.2500	1.7000	1.7000	+7.595%	10	279	-49.412%
2025-03-04	1.6700	1.6700	1.5800	1.5800	-21.000%	12	276	-45.570%
2025-02-28	2.0000	2.0000	2.0000	2.0000	+0.503%	2	264	-57.000%
2025-02-27	1.9900	1.9900	1.9900	1.9900	-14.957%	3	264	-56.784%
2025-02-26	2.3400	2.3400	2.3400	2.3400	+30.000%	1	264	-63.248%
2025-02-19	1.8000	1.8000	1.8000	1.8000	-24.686%	1	263	-52.222%
2025-02-13	2.7800	2.7800	2.1000	2.3900	-14.643%	23	263	-64.017%
2025-02-12	2.6900	2.8000	2.6900	2.8000	-6.667%	13	255	-69.286%
2025-02-07	3.2000	3.3000	3.0000	3.0000	-1.639%	480	243	-71.333%
2025-02-06	3.2500	3.2500	3.0500	3.0500	-4.688%	81	123	-71.803%
2025-02-05	3.2000	3.2000	3.0000	3.2000	+10.727%	80	135	-73.125%
2025-02-03	2.8900	2.8900	2.8900	2.8900	-6.774%	20	102	-70.242%
2025-01-30	3.2700	3.5000	3.1000	3.1000	-4.615%	44	155	-72.258%
2025-01-28	3.4000	3.4000	3.2500	3.2500	-0.612%	100	155	-73.538%
2025-01-27	3.2000	3.2700	3.2000	3.2700	-2.388%	60	99	-73.700%
2025-01-23	3.3800	3.4000	3.3200	3.3500	-23.516%	42	41	-74.328%
2025-01-22	4.2000	4.3800	4.2000	4.3800	+5.542%	2	39	-80.365%
2025-01-21	4.0000	4.1500	4.0000	4.1500	+7.792%	2	1	-79.277%
2025-01-17	4.0500	4.2000	3.8500	3.8500	-1.282%	72	1	-77.662%
2025-01-16	3.9500	3.9500	3.9000	3.9000	0.000%	2	1	-77.949%