Dark

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

EOD

Jul 6, 2026

2.64-5.376%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	2.5900	2.6500	2.5800	2.6400	-5.376%	8	743	0.000%
2026-07-02	3.0100	3.0100	2.7900	2.7900	+0.722%	2	743	-5.376%
2026-06-30	2.7700	2.7700	2.7700	2.7700	+3.745%	1	743	-4.693%
2026-06-29	2.6000	2.6700	2.6000	2.6700	+8.097%	22	742	-1.124%
2026-06-24	2.2500	2.4700	2.2500	2.4700	+21.078%	33	742	+6.883%
2026-06-22	1.9900	2.0400	1.9900	2.0400	+6.806%	3	723	+29.412%
2026-06-18	1.8900	1.9100	1.8800	1.9100	+22.436%	12	723	+38.220%
2026-06-17	1.8000	1.9000	1.5600	1.5600	-13.333%	55	723	+69.231%
2026-06-16	1.8500	1.8800	1.8000	1.8000	+26.761%	4	722	+46.667%
2026-06-12	1.4200	1.4200	1.4200	1.4200	+24.561%	1	722	+85.915%
2026-06-09	1.2300	1.2300	1.1400	1.1400	+1.786%	37	722	+131.579%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+4.673%	40	725	+135.714%
2026-06-05	1.0700	1.0700	1.0700	1.0700	+13.830%	40	765	+146.729%
2026-06-04	1.0300	1.0300	0.9400	0.9400	-28.244%	2	756	+180.851%
2026-06-01	1.3100	1.3100	1.3100	1.3100	-12.667%	1	757	+101.527%
2026-05-28	1.5000	1.5000	1.5000	1.5000	+0.671%	10	758	+76.000%
2026-05-27	1.6400	1.6400	1.4900	1.4900	+41.905%	29	758	+77.181%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+31.250%	1	772	+151.429%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-11.111%	1	773	+230.000%
2026-05-18	0.8300	0.9000	0.8300	0.9000	+32.353%	4	772	+193.333%
2026-05-04	0.6800	0.6800	0.6800	0.6800	+13.333%	1	772	+288.235%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-25.000%	1	772	+340.000%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+23.077%	1	772	+230.000%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-23.529%	110	772	+306.154%
2026-04-16	0.8000	0.8500	0.8000	0.8500	+30.769%	2	662	+210.588%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-5.797%	5	664	+306.154%
2026-04-07	0.6600	0.6900	0.6600	0.6900	+4.545%	4	669	+282.609%
2026-03-25	0.6600	0.6600	0.6600	0.6600	+4.762%	1	669	+300.000%
2026-03-20	0.6600	0.6600	0.6300	0.6300	+1.613%	6	670	+319.048%
2026-03-13	0.6200	0.6200	0.6200	0.6200	0.000%	8	670	+325.806%
2026-03-12	0.6200	0.6200	0.6200	0.6200	0.000%	2	667	+325.806%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-13.889%	2	669	+325.806%
2026-03-06	0.7500	0.7500	0.7200	0.7200	-7.692%	13	669	+266.667%
2026-03-05	0.7800	0.7800	0.7800	0.7800	-17.895%	1	671	+238.462%
2026-03-04	0.9600	0.9600	0.9500	0.9500	+9.195%	2	670	+177.895%
2026-03-02	0.9200	0.9200	0.8700	0.8700	-13.000%	4	670	+203.448%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-37.500%	2	671	+164.000%
2026-02-09	1.6100	1.6100	1.6000	1.6000	+3.226%	7	673	+65.000%
2026-02-06	1.5500	1.5500	1.5500	1.5500	+17.424%	7	680	+70.323%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+14.783%	1	680	+100.000%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-0.862%	10	680	+129.565%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+5.455%	2	670	+127.586%
2026-01-29	1.1200	1.1200	1.1000	1.1000	-10.569%	5	670	+140.000%
2026-01-27	1.3900	1.3900	1.2300	1.2300	-16.892%	46	670	+114.634%
2026-01-26	1.4800	1.4800	1.4800	1.4800	-6.329%	2	670	+78.378%
2026-01-22	1.7100	1.7100	1.5800	1.5800	+3.947%	6	670	+67.089%
2026-01-20	1.6900	1.6900	1.5000	1.5200	-11.628%	684	671	+73.684%
2026-01-16	1.7200	1.7200	1.7200	1.7200	-4.444%	42	507	+53.488%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+9.091%	1	507	+46.667%
2026-01-14	1.6000	1.6500	1.4000	1.6500	-14.063%	16	508	+60.000%
2026-01-13	1.9200	1.9200	1.9200	1.9200	0.000%	8	495	+37.500%
2026-01-12	1.9200	1.9200	1.9000	1.9200	+2.128%	33	495	+37.500%
2026-01-08	1.8400	1.8800	1.8400	1.8800	-2.591%	3	466	+40.426%
2026-01-07	1.8500	2.0600	1.8500	1.9300	+4.324%	46	466	+36.788%
2026-01-06	1.8500	1.8500	1.8500	1.8500	+5.714%	2	511	+42.703%
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	+61.963%
2025-12-26	1.6300	1.6300	1.6000	1.6000	-5.882%	2	517	+65.000%
2025-12-24	1.7000	1.7000	1.7000	1.7000	-7.104%	1	520	+55.294%
2025-12-16	1.7000	1.8300	1.7000	1.8300	+18.065%	14	520	+44.262%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-8.824%	1	533	+70.323%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+10.390%	1	532	+55.294%
2025-12-08	1.6100	1.6100	1.5400	1.5400	+5.479%	7	531	+71.429%
2025-12-05	1.4500	1.4600	1.4500	1.4600	+4.286%	5	528	+80.822%
2025-12-02	1.3300	1.4000	1.3300	1.4000	+16.667%	9	523	+88.571%
2025-11-25	1.2000	1.2700	1.1800	1.2000	+14.286%	8	516	+120.000%
2025-11-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	516	+151.429%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+8.696%	13	516	+164.000%
2025-11-19	0.9200	0.9200	0.9200	0.9200	-2.128%	10	529	+186.957%
2025-11-14	0.9400	0.9400	0.9400	0.9400	-18.966%	1	519	+180.851%
2025-11-12	1.1600	1.1600	1.1600	1.1600	+5.455%	6	519	+127.586%
2025-11-11	1.1000	1.1000	1.1000	1.1000	0.000%	2	523	+140.000%
2025-11-10	1.3000	1.3000	1.1000	1.1000	-8.333%	65	523	+140.000%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+14.286%	5	526	+120.000%
2025-11-06	1.0500	1.0500	1.0500	1.0500	+3.960%	5	526	+151.429%
2025-10-31	1.0200	1.0200	1.0000	1.0100	0.000%	3	526	+161.386%
2025-10-30	1.0100	1.0100	1.0100	1.0100	+10.989%	2	524	+161.386%
2025-10-29	0.9500	1.0400	0.8700	0.9100	-14.953%	17	522	+190.110%
2025-10-27	1.0000	1.0700	1.0000	1.0700	-6.957%	3	521	+146.729%
2025-10-24	1.0500	1.2100	1.0500	1.1500	+33.721%	8	521	+129.565%
2025-10-23	0.8600	0.8600	0.8100	0.8600	+11.688%	8	524	+206.977%
2025-10-22	0.7500	0.7700	0.7500	0.7700	+4.054%	11	531	+242.857%
2025-10-20	0.7300	0.7400	0.7300	0.7400	0.000%	16	531	+256.757%
2025-10-17	0.7300	0.7400	0.7300	0.7400	+19.355%	2	523	+256.757%
2025-10-16	0.6200	0.6200	0.6200	0.6200	-22.500%	1	523	+325.806%
2025-10-15	0.7800	0.8000	0.7800	0.8000	+8.108%	3	523	+230.000%
2025-10-14	0.7400	0.7400	0.7400	0.7400	+2.778%	1	524	+256.757%
2025-10-13	0.7200	0.7200	0.7200	0.7200	+9.091%	2	525	+266.667%
2025-10-08	0.6600	0.6600	0.6600	0.6600	+3.125%	3	523	+300.000%
2025-10-06	0.6400	0.6400	0.6400	0.6400	+6.667%	2	521	+312.500%
2025-10-03	0.6000	0.6000	0.5900	0.6000	+7.143%	5	522	+340.000%
2025-10-01	0.5300	0.5600	0.5300	0.5600	+3.704%	5	526	+371.429%
2025-09-29	0.5400	0.5400	0.5400	0.5400	-1.818%	1	524	+388.889%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-5.172%	1	524	+380.000%
2025-09-25	0.5800	0.5800	0.5800	0.5800	-14.706%	1	523	+355.172%
2025-09-24	0.6800	0.6800	0.6800	0.6800	-2.857%	6	522	+288.235%
2025-09-22	0.7000	0.7000	0.7000	0.7000	-7.895%	5	522	+277.143%
2025-09-18	0.7600	0.7600	0.7600	0.7600	0.000%	2	518	+247.368%
2025-09-17	0.7500	0.7600	0.7500	0.7600	+5.556%	4	518	+247.368%
2025-09-16	0.7000	0.7200	0.7000	0.7200	-2.703%	7	519	+266.667%
2025-09-15	0.7700	0.7800	0.7400	0.7400	-17.778%	11	518	+256.757%
2025-09-04	0.9000	0.9000	0.9000	0.9000	-9.091%	1	518	+193.333%
2025-09-03	1.0600	1.0600	0.9900	0.9900	+16.471%	6	517	+166.667%
2025-08-25	0.8500	0.8500	0.8500	0.8500	-13.265%	5	519	+210.588%
2025-08-22	0.9800	0.9800	0.9800	0.9800	+28.947%	1	524	+169.388%
2025-08-21	0.7600	0.7600	0.7600	0.7600	-3.797%	11	523	+247.368%
2025-08-20	0.8000	0.8000	0.7900	0.7900	-14.130%	100	512	+234.177%
2025-08-19	0.9200	0.9200	0.9200	0.9200	+2.222%	40	612	+186.957%
2025-08-15	0.9000	0.9000	0.9000	0.9000	0.000%	1	612	+193.333%
2025-08-13	0.8600	0.9000	0.8400	0.9000	+12.500%	5	613	+193.333%
2025-08-12	0.7500	0.8200	0.7500	0.8000	+29.032%	25	610	+230.000%
2025-08-11	0.6200	0.6200	0.5700	0.6200	+5.085%	321	606	+325.806%
2025-08-08	0.5900	0.5900	0.5900	0.5900	-4.839%	10	385	+347.458%
2025-08-07	0.6500	0.6500	0.6100	0.6200	-3.125%	29	385	+325.806%
2025-08-06	0.6100	0.6400	0.6000	0.6400	+4.918%	59	406	+312.500%
2025-08-05	0.5400	0.6100	0.5400	0.6100	+8.929%	3	375	+332.787%
2025-08-04	0.5300	0.5600	0.5200	0.5600	+1.818%	10	375	+371.429%
2025-08-01	0.5600	0.5600	0.5200	0.5500	-8.333%	15	374	+380.000%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-6.250%	20	360	+340.000%
2025-07-30	0.6000	0.6400	0.6000	0.6400	-3.030%	2	340	+312.500%
2025-07-28	0.6600	0.6600	0.6600	0.6600	-2.941%	1	340	+300.000%
2025-07-25	1.8000	1.8000	0.6800	0.6800	+1.493%	2	340	+288.235%
2025-07-24	0.7800	0.7800	0.6500	0.6700	-22.093%	64	339	+294.030%
2025-07-21	0.9000	0.9000	0.8600	0.8600	-6.522%	6	310	+206.977%
2025-07-17	0.9200	0.9200	0.9200	0.9200	+2.222%	6	314	+186.957%
2025-07-14	0.9000	0.9000	0.9000	0.9000	-19.643%	3	314	+193.333%
2025-07-10	1.1200	1.1300	1.1000	1.1200	+24.444%	4	314	+135.714%
2025-07-09	0.9000	0.9000	0.9000	0.9000	+3.448%	2	313	+193.333%
2025-07-03	0.8700	0.8700	0.8700	0.8700	+2.353%	10	301	+203.448%
2025-07-02	0.8500	0.8500	0.8500	0.8500	0.000%	5	301	+210.588%
2025-06-24	0.8500	0.8500	0.8500	0.8500	+13.333%	1	306	+210.588%
2025-06-23	0.6800	0.7500	0.6800	0.7500	+5.634%	2	305	+252.000%
2025-06-20	0.7000	0.7100	0.7000	0.7100	-17.442%	40	305	+271.831%
2025-06-11	0.8600	0.8600	0.8600	0.8600	-13.131%	2	305	+206.977%
2025-06-10	0.9900	0.9900	0.9900	0.9900	0.000%	1	303	+166.667%
2025-06-09	1.0300	1.0300	0.9900	0.9900	+7.609%	4	302	+166.667%
2025-06-05	0.8800	0.9200	0.8800	0.9200	-1.075%	241	301	+186.957%
2025-06-03	0.9300	0.9300	0.9300	0.9300	-7.000%	1	326	+183.871%
2025-05-27	0.9700	1.0000	0.9700	1.0000	+14.943%	81	325	+164.000%
2025-05-23	0.8700	0.8700	0.8700	0.8700	-20.909%	2	406	+203.448%
2025-05-16	0.9700	1.1000	0.9700	1.1000	+0.917%	4	406	+140.000%
2025-05-14	1.0900	1.0900	1.0900	1.0900	-9.167%	2	406	+142.202%
2025-05-13	1.2000	1.2000	1.2000	1.2000	+15.385%	1	406	+120.000%
2025-05-12	1.0700	1.0700	1.0400	1.0400	+9.474%	2	407	+153.846%
2025-05-08	0.9300	0.9500	0.9300	0.9500	+21.795%	3	408	+177.895%
2025-05-07	0.8300	0.8300	0.7800	0.7800	-14.286%	7	407	+238.462%
2025-05-05	0.8900	0.9100	0.8900	0.9100	+26.389%	4	407	+190.110%
2025-05-01	0.7200	0.7200	0.7200	0.7200	+12.500%	3	406	+266.667%
2025-04-24	0.6400	0.6400	0.6400	0.6400	+6.667%	1	406	+312.500%
2025-04-23	0.6100	0.6100	0.6000	0.6000	0.000%	2	406	+340.000%
2025-04-21	0.6000	0.6000	0.6000	0.6000	-29.412%	2	408	+340.000%
2025-04-15	0.8500	0.8500	0.8500	0.8500	+10.390%	1	408	+210.588%
2025-04-14	0.7600	0.7700	0.7500	0.7700	-14.444%	3	407	+242.857%
2025-04-09	0.6800	0.9000	0.6800	0.9000	+11.111%	16	408	+193.333%
2025-04-08	0.7800	0.8100	0.7500	0.8100	-6.897%	51	424	+225.926%
2025-04-07	0.8500	0.8700	0.8500	0.8700	+10.127%	5	436	+203.448%
2025-04-04	0.7000	0.7900	0.7000	0.7900	+5.333%	44	431	+234.177%
2025-04-03	0.7500	0.7500	0.7500	0.7500	-16.667%	81	410	+252.000%
2025-04-02	0.8300	0.9000	0.8300	0.9000	+12.500%	4	330	+193.333%
2025-04-01	0.7400	0.8000	0.7000	0.8000	+1.266%	109	329	+230.000%
2025-03-31	0.7300	0.7900	0.7000	0.7900	0.000%	7	316	+234.177%
2025-03-28	0.8000	0.8000	0.7900	0.7900	-8.140%	4	316	+234.177%
2025-03-27	0.8800	0.8800	0.8500	0.8600	-8.511%	5	316	+206.977%
2025-03-25	0.9800	0.9800	0.9300	0.9400	-4.082%	4	316	+180.851%
2025-03-24	1.0500	1.0500	0.9800	0.9800	+15.294%	2	316	+169.388%
2025-03-18	0.8500	0.8500	0.8500	0.8500	-7.609%	1	316	+210.588%
2025-03-17	0.8800	0.9200	0.7800	0.9200	+6.977%	7	316	+186.957%
2025-03-14	0.8100	0.8600	0.7500	0.8600	+1.176%	30	315	+206.977%
2025-03-13	0.9000	0.9000	0.8500	0.8500	+4.938%	6	314	+210.588%
2025-03-12	1.0000	1.0000	0.8100	0.8100	-19.802%	70	314	+225.926%
2025-03-11	1.0100	1.0100	1.0100	1.0100	-15.833%	10	274	+161.386%
2025-03-10	1.2500	1.6600	1.1200	1.2000	-26.829%	60	274	+120.000%
2025-03-06	1.6500	1.6900	1.6400	1.6400	-3.529%	12	279	+60.976%
2025-03-05	2.2500	2.2500	1.7000	1.7000	+7.595%	10	279	+55.294%
2025-03-04	1.6700	1.6700	1.5800	1.5800	-21.000%	12	276	+67.089%
2025-02-28	2.0000	2.0000	2.0000	2.0000	+0.503%	2	264	+32.000%
2025-02-27	1.9900	1.9900	1.9900	1.9900	-14.957%	3	264	+32.663%
2025-02-26	2.3400	2.3400	2.3400	2.3400	+30.000%	1	264	+12.821%
2025-02-19	1.8000	1.8000	1.8000	1.8000	-24.686%	1	263	+46.667%
2025-02-13	2.7800	2.7800	2.1000	2.3900	-14.643%	23	263	+10.460%
2025-02-12	2.6900	2.8000	2.6900	2.8000	-6.667%	13	255	-5.714%
2025-02-07	3.2000	3.3000	3.0000	3.0000	-1.639%	480	243	-12.000%
2025-02-06	3.2500	3.2500	3.0500	3.0500	-4.688%	81	123	-13.443%
2025-02-05	3.2000	3.2000	3.0000	3.2000	+10.727%	80	135	-17.500%
2025-02-03	2.8900	2.8900	2.8900	2.8900	-6.774%	20	102	-8.651%
2025-01-30	3.2700	3.5000	3.1000	3.1000	-4.615%	44	155	-14.839%
2025-01-28	3.4000	3.4000	3.2500	3.2500	-0.612%	100	155	-18.769%
2025-01-27	3.2000	3.2700	3.2000	3.2700	-2.388%	60	99	-19.266%
2025-01-23	3.3800	3.4000	3.3200	3.3500	-23.516%	42	41	-21.194%
2025-01-22	4.2000	4.3800	4.2000	4.3800	+5.542%	2	39	-39.726%
2025-01-21	4.0000	4.1500	4.0000	4.1500	+7.792%	2	1	-36.386%
2025-01-17	4.0500	4.2000	3.8500	3.8500	-1.282%	72	1	-31.429%
2025-01-16	3.9500	3.9500	3.9000	3.9000	0.000%	2	1	-32.308%