Dark

AAL20271217C3
AAL Dec 17 2027 3.00 Call (AAL271217C00003000)
option OPRA

EOD

Aug 20, 2026

11.00-2.913%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0000	11.0000	11.0000	11.0000	-2.913%	1	523	0.000%
2026-08-18	11.3500	11.3500	11.3300	11.3300	-12.846%	6	523	-2.913%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-10.653%	10	523	-15.385%
2026-07-09	14.6000	14.6000	14.5500	14.5500	+7.778%	14	533	-24.399%
2026-06-16	13.5000	13.5000	13.5000	13.5000	+8.000%	1	547	-18.519%
2026-06-15	12.8000	12.8000	12.5000	12.5000	+1.215%	2	547	-12.000%
2026-06-12	12.3200	12.3500	12.3100	12.3500	+8.811%	16	546	-10.931%
2026-06-11	11.3500	11.3500	11.3500	11.3500	+4.608%	2	549	-3.084%
2026-06-10	10.8500	10.8500	10.8500	10.8500	-0.913%	1	551	+1.382%
2026-06-03	10.9500	10.9500	10.9500	10.9500	-10.246%	1	551	+0.457%
2026-05-27	12.2000	12.2000	12.2000	12.2000	+6.087%	5	552	-9.836%
2026-05-22	11.2500	11.5000	11.2500	11.5000	+7.477%	2	552	-4.348%
2026-05-21	10.7000	10.7000	10.7000	10.7000	+0.943%	1	552	+2.804%
2026-05-08	10.6000	10.6000	10.6000	10.6000	+3.415%	1	552	+3.774%
2026-05-07	10.2500	10.2500	10.2500	10.2500	+1.285%	1	552	+7.317%
2026-05-06	10.1200	10.1200	10.1200	10.1200	+10.722%	1	552	+8.696%
2026-05-01	9.1400	9.1400	9.1400	9.1400	+4.457%	1	551	+20.350%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-2.778%	1	551	+25.714%
2026-04-23	9.0000	9.0000	9.0000	9.0000	-2.492%	1	551	+22.222%
2026-04-21	9.2300	9.2300	9.2300	9.2300	-4.352%	1	551	+19.177%
2026-04-16	9.6500	9.6500	9.6500	9.6500	+13.529%	1	551	+13.990%
2026-03-23	8.5000	8.5000	8.5000	8.5000	+3.030%	10	550	+29.412%
2026-03-18	8.2500	8.2500	8.2500	8.2500	+2.612%	1	550	+33.333%
2026-03-13	8.0400	8.0400	8.0400	8.0400	-2.545%	1	549	+36.816%
2026-03-09	8.2500	8.2500	8.2500	8.2500	-5.172%	1	549	+33.333%
2026-03-06	8.7500	8.7500	8.7000	8.7000	-17.925%	4	549	+26.437%
2026-02-24	10.4500	10.6000	10.3500	10.6000	-8.225%	3	549	+3.774%
2026-02-17	11.5500	11.5500	11.5500	11.5500	+7.442%	1	549	-4.762%
2026-01-30	10.7500	10.7500	10.7500	10.7500	-3.587%	1	549	+2.326%
2026-01-28	11.1500	11.1500	11.1500	11.1500	-10.800%	1	549	-1.345%
2026-01-14	12.5000	12.5000	12.5000	12.5000	-5.660%	1	549	-12.000%
2026-01-09	13.2500	13.2500	13.2500	13.2500	+1.145%	1	548	-16.981%
2026-01-08	13.1000	13.1000	13.1000	13.1000	+5.645%	1	547	-16.031%
2025-12-09	12.4000	12.4000	12.4000	12.4000	+19.231%	2	546	-11.290%
2025-11-11	10.4000	10.4000	10.4000	10.4000	-0.952%	1	546	+5.769%
2025-10-28	10.5000	10.5000	10.5000	10.5000	-1.869%	1	546	+4.762%
2025-10-27	10.7000	10.7000	10.7000	10.7000	+2.392%	1	560	+2.804%
2025-10-24	10.4500	10.4500	10.4500	10.4500	+6.633%	2	560	+5.263%
2025-10-23	9.8000	9.8000	9.8000	9.8000	+2.083%	50	560	+12.245%
2025-10-20	9.4000	9.6000	9.4000	9.6000	+3.226%	3	595	+14.583%
2025-10-17	9.3000	9.3000	9.3000	9.3000	-1.587%	1	595	+18.280%
2025-10-16	9.4500	9.4500	9.4500	9.4500	-1.563%	1	595	+16.402%
2025-10-14	9.6000	9.6000	9.6000	9.6000	+6.667%	1	595	+14.583%
2025-10-09	9.7500	9.9000	9.0000	9.0000	-2.703%	4	595	+22.222%
2025-10-08	9.2000	9.4000	9.2000	9.2500	+1.093%	6	593	+18.919%
2025-10-07	9.3500	9.3500	9.1500	9.1500	-1.613%	3	594	+20.219%
2025-10-06	9.1000	9.3000	8.9500	9.3000	+3.911%	5	594	+18.280%
2025-10-03	9.0000	9.0500	8.8500	8.9500	0.000%	6	592	+22.905%
2025-10-02	8.8500	9.0000	8.8500	8.9500	+2.286%	8	593	+22.905%
2025-10-01	8.7500	8.7500	8.7500	8.7500	+1.744%	2	590	+25.714%
2025-09-30	8.8000	8.8000	8.6000	8.6000	-3.911%	5	590	+27.907%
2025-09-29	8.7000	8.9500	8.7000	8.9500	+2.286%	5	594	+22.905%
2025-09-26	8.9000	8.9000	8.7500	8.7500	-1.130%	10	595	+25.714%
2025-09-25	9.3000	9.3000	8.8500	8.8500	-6.349%	10	592	+24.294%
2025-09-24	9.5500	9.5500	9.4500	9.4500	-2.577%	2	599	+16.402%
2025-09-23	9.8500	9.8500	9.7000	9.7000	-0.513%	6	598	+13.402%
2025-09-22	9.8500	9.8500	9.5500	9.7500	-1.515%	9	600	+12.821%
2025-09-19	9.9500	9.9500	9.8000	9.9000	-1.493%	9	607	+11.111%
2025-09-18	9.9500	10.0500	9.9500	10.0500	+1.515%	3	609	+9.453%
2025-09-17	9.9500	10.1000	9.9000	9.9000	0.000%	4	608	+11.111%
2025-09-16	9.7500	9.9000	9.6500	9.9000	-0.503%	6	609	+11.111%
2025-09-15	10.3000	10.3000	9.9500	9.9500	-3.865%	6	612	+10.553%
2025-09-12	10.3500	10.3500	10.3500	10.3500	+1.471%	1	617	+6.280%
2025-09-11	10.3500	10.3500	10.2000	10.2000	-2.857%	4	617	+7.843%
2025-09-10	10.5000	10.5000	10.5000	10.5000	+1.449%	1	618	+4.762%
2025-09-09	10.3000	10.3500	10.2500	10.3500	-0.957%	6	618	+6.280%
2025-09-08	10.5500	10.5500	10.4000	10.4500	-0.476%	6	621	+5.263%
2025-09-05	10.3000	10.5000	10.2500	10.5000	-2.326%	3	625	+4.762%
2025-09-04	10.7500	10.7500	10.7500	10.7500	-1.826%	2	627	+2.326%
2025-09-03	10.9500	10.9500	10.9500	10.9500	+3.302%	2	627	+0.457%
2025-09-02	10.6000	10.6000	10.6000	10.6000	-1.852%	2	627	+3.774%
2025-08-29	10.6500	10.8000	10.6500	10.8000	+1.408%	9	632	+1.852%
2025-08-27	10.6500	10.6500	10.6500	10.6500	+0.948%	2	632	+3.286%
2025-08-26	10.5500	10.5500	10.5500	10.5500	+0.476%	1	632	+4.265%
2025-08-25	10.4500	10.5000	10.4500	10.5000	-3.226%	3	632	+4.762%
2025-08-22	10.8000	10.8500	10.8000	10.8500	+7.426%	5	630	+1.382%
2025-08-21	10.2500	10.2500	10.0500	10.1000	-3.349%	7	634	+8.911%
2025-08-20	10.6000	10.6000	10.4500	10.4500	-2.336%	7	638	+5.263%
2025-08-19	10.7500	10.8000	10.6500	10.7000	-0.465%	7	639	+2.804%
2025-08-18	10.7000	10.7500	10.7000	10.7500	+0.939%	13	636	+2.326%
2025-08-15	10.6500	10.6500	10.6500	10.6500	+3.398%	2	628	+3.286%
2025-08-14	10.1500	10.3000	10.1500	10.3000	-2.830%	3	628	+6.796%
2025-08-13	10.5500	10.6000	10.5500	10.6000	+14.595%	3	627	+3.774%
2025-08-12	9.2500	9.2500	9.2500	9.2500	+2.210%	4	624	+18.919%
2025-08-11	9.2000	9.2000	9.0500	9.0500	-0.549%	4	623	+21.547%
2025-08-08	9.1000	9.1000	9.1000	9.1000	-1.622%	4	622	+20.879%
2025-08-07	9.2500	9.2500	9.2500	9.2500	+0.543%	1	622	+18.919%
2025-08-06	9.2000	9.2000	9.2000	9.2000	+0.546%	2	621	+19.565%
2025-08-05	8.7000	9.1500	8.6500	9.1500	+7.647%	17	619	+20.219%
2025-08-01	8.8000	8.8500	8.5000	8.5000	-5.556%	13	625	+29.412%
2025-07-31	9.1000	9.1000	8.9000	9.0000	+0.559%	15	615	+22.222%
2025-07-30	8.9000	9.0500	8.9000	8.9500	0.000%	7	610	+22.905%
2025-07-29	9.1500	9.1500	8.9500	8.9500	-1.648%	11	607	+22.905%
2025-07-28	8.9500	9.1500	8.9500	9.1000	+0.552%	8	602	+20.879%
2025-07-25	9.1000	9.1500	9.0500	9.0500	+0.780%	4	596	+21.547%
2025-07-24	9.4500	10.0000	8.9800	8.9800	-12.816%	60	595	+22.494%
2025-07-23	10.1500	10.3000	10.1500	10.3000	+2.488%	3	591	+6.796%
2025-07-22	9.9500	10.0500	9.7500	10.0500	+2.030%	8	588	+9.453%
2025-07-21	10.0500	10.0500	9.8500	9.8500	+1.026%	5	582	+11.675%
2025-07-18	10.1000	10.1000	9.7500	9.7500	-2.985%	7	581	+12.821%
2025-07-17	10.1000	10.1000	10.0000	10.0500	+2.551%	5	577	+9.453%
2025-07-16	9.8500	9.8500	9.5000	9.8000	+0.513%	10	573	+12.245%
2025-07-15	10.0000	10.0000	9.7500	9.7500	-1.015%	2	566	+12.821%
2025-07-14	9.8500	9.8500	9.8500	9.8500	0.000%	2	565	+11.675%
2025-07-11	10.2400	10.2400	9.8500	9.8500	-6.190%	7	565	+11.675%
2025-07-10	9.7000	10.6000	9.7000	10.5000	+13.514%	8	562	+4.762%
2025-07-09	9.2500	9.2500	9.2500	9.2500	+6.322%	1	565	+18.919%
2025-06-27	8.9000	8.9000	8.7000	8.7000	+0.578%	4	568	+26.437%
2025-06-26	8.7000	8.7600	8.6500	8.6500	+1.765%	37	566	+27.168%
2025-06-25	8.5000	8.5000	8.5000	8.5000	-1.734%	1	531	+29.412%
2025-06-24	8.6500	8.6500	8.6500	8.6500	+4.217%	1	531	+27.168%
2025-06-23	8.0000	8.4100	7.8500	8.3000	-0.599%	102	531	+32.530%
2025-06-18	8.3500	8.3500	8.3500	8.3500	+1.829%	1	530	+31.737%
2025-06-17	8.1000	8.2000	8.1000	8.2000	-3.529%	5	530	+34.146%
2025-06-16	8.5000	8.5000	8.5000	8.5000	-2.857%	5	528	+29.412%
2025-06-11	9.2000	9.2000	8.7500	8.7500	-6.915%	5	528	+25.714%
2025-06-10	9.5000	9.5000	9.2500	9.4000	+0.535%	13	532	+17.021%
2025-06-09	9.4500	9.5000	9.3500	9.3500	+0.972%	11	521	+17.647%
2025-06-06	9.1500	9.2600	9.1500	9.2600	+1.202%	4	514	+18.790%
2025-06-03	9.1500	9.1500	9.1500	9.1500	+1.667%	1	514	+20.219%
2025-06-02	8.7500	9.0000	8.6000	9.0000	-0.552%	7	513	+22.222%
2025-05-30	8.8500	9.0500	8.8000	9.0500	+1.685%	10	510	+21.547%
2025-05-29	9.2000	9.2000	8.9000	8.9000	-1.111%	7	507	+23.596%
2025-05-28	9.1500	9.1500	9.0000	9.0000	-2.174%	3	504	+22.222%
2025-05-27	9.1000	9.3000	9.1000	9.2000	+3.955%	8	504	+19.565%
2025-05-23	8.7700	8.8500	8.7500	8.8500	-1.667%	6	499	+24.294%
2025-05-21	9.0500	9.0500	9.0000	9.0000	-2.174%	3	499	+22.222%
2025-05-20	9.5000	9.5000	9.2000	9.2000	-3.158%	4	498	+19.565%
2025-05-16	9.5000	9.5000	9.5000	9.5000	+1.064%	10	497	+15.789%
2025-05-15	9.0500	9.4000	9.0500	9.4000	-3.590%	5	497	+17.021%
2025-05-13	9.4500	9.7500	9.4500	9.7500	+6.557%	3	494	+12.821%
2025-05-12	9.3500	9.6000	9.1500	9.1500	+5.780%	6	494	+20.219%
2025-05-09	8.8500	8.8500	8.6500	8.6500	+2.367%	20	490	+27.168%
2025-05-08	8.4000	8.4500	8.4000	8.4500	+2.424%	2	480	+30.178%
2025-05-07	8.2000	8.3000	8.2000	8.2500	+1.227%	31	478	+33.333%
2025-05-06	8.0500	8.2500	8.0000	8.1500	-5.233%	7	447	+34.969%
2025-05-05	8.3000	8.6000	8.3000	8.6000	+5.521%	2	443	+27.907%
2025-05-02	7.8500	8.2000	7.8000	8.1500	+5.161%	118	441	+34.969%
2025-05-01	7.8000	7.8000	7.7500	7.7500	+1.974%	6	384	+41.935%
2025-04-30	7.3000	7.6000	7.1000	7.6000	+2.703%	8	380	+44.737%
2025-04-29	7.4000	7.4000	7.4000	7.4000	-1.333%	3	375	+48.649%
2025-04-28	7.3000	7.5000	7.3000	7.5000	+0.671%	2	374	+46.667%
2025-04-25	7.1500	7.4500	7.1500	7.4500	+6.429%	10	373	+47.651%
2025-04-24	7.0000	7.0000	7.0000	7.0000	-0.990%	3	369	+57.143%
2025-04-23	7.4300	7.4500	7.0700	7.0700	+0.284%	4	366	+55.587%
2025-04-22	6.9000	7.0500	6.9000	7.0500	+3.676%	2	366	+56.028%
2025-04-21	6.9500	6.9500	6.8000	6.8000	-5.556%	2	364	+61.765%
2025-04-17	7.1500	7.2500	7.1500	7.2000	+1.408%	3	361	+52.778%
2025-04-16	7.1000	7.1000	7.0000	7.1000	-3.401%	128	361	+54.930%
2025-04-11	7.1000	7.3500	7.1000	7.3500	-0.676%	34	234	+49.660%
2025-04-10	7.6000	7.7000	7.4000	7.4000	-15.429%	11	217	+48.649%
2025-04-09	7.1000	8.7500	7.0500	8.7500	+25.000%	8	207	+25.714%
2025-04-08	7.3500	7.3500	6.9200	7.0000	-6.667%	7	199	+57.143%
2025-04-07	7.1000	7.5000	6.9000	7.5000	+8.696%	48	195	+46.667%
2025-04-04	6.7500	6.9000	6.3900	6.9000	-6.122%	190	161	+59.420%
2025-04-03	7.3000	7.3500	7.3000	7.3500	-9.816%	7	81	+49.660%
2025-04-02	8.1500	8.1500	8.1500	8.1500	+2.258%	1	74	+34.969%
2025-04-01	7.8800	7.9700	7.8800	7.9700	+0.886%	2	74	+38.018%
2025-03-31	7.8500	7.9000	7.8500	7.9000	-5.389%	13	73	+39.241%
2025-03-28	8.4600	8.5500	8.3500	8.3500	-5.650%	30	60	+31.737%
2025-03-27	8.8500	8.8500	8.8500	8.8500	-2.210%	6	46	+24.294%
2025-03-26	9.0500	9.0500	9.0500	9.0500	+0.556%	2	44	+21.547%
2025-03-25	9.5500	9.5500	9.0000	9.0000	-4.255%	2	44	+22.222%
2025-03-24	9.4000	9.4000	9.4000	9.4000	+5.028%	2	43	+17.021%
2025-03-17	8.9500	8.9500	8.9500	8.9500	+5.667%	2	43	+22.905%
2025-03-13	8.4700	8.4700	8.4700	8.4700	-8.234%	2	41	+29.870%
2025-03-11	10.3700	10.3700	9.2300	9.2300	+15.375%	12	41	+19.177%
2025-03-10	8.0000	8.0000	8.0000	8.0000	-24.171%	1	35	+37.500%
2025-03-07	10.5500	10.5500	10.5500	10.5500	-12.083%	2	35	+4.265%
2025-03-03	12.0000	12.0000	12.0000	12.0000	+0.167%	1	34	-8.333%
2025-02-27	12.0000	12.0000	11.9800	11.9800	-7.846%	10	33	-8.180%
2025-02-21	13.0000	13.0000	13.0000	13.0000	-3.346%	2	23	-15.385%
2025-02-20	13.4500	13.4500	13.4500	13.4500	-0.370%	1	22	-18.216%
2025-02-14	14.0000	14.0000	13.5000	13.5000	-15.361%	22	10	-18.519%
2025-01-14	15.9500	15.9500	15.8100	15.9500	0.000%	10	10	-31.034%