Dark

AAL20271217C30
AAL Dec 17 2027 30.00 Call (AAL271217C00030000)
option OPRA

EOD

Jul 8, 2026

1.24-29.944%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.2400	1.2400	1.2400	1.2400	-29.944%	1	8,069	0.000%
2026-07-02	2.0100	2.0100	1.7700	1.7700	-7.330%	508	8,562	-29.944%
2026-07-01	1.8800	1.9100	1.8800	1.9100	+0.526%	10	8,562	-35.079%
2026-06-30	1.8100	1.9000	1.8100	1.9000	+11.111%	7	8,553	-34.737%
2026-06-29	1.7000	1.7200	1.7000	1.7100	+3.636%	100	8,547	-27.485%
2026-06-26	1.6900	1.6900	1.6500	1.6500	+7.843%	2	8,547	-24.848%
2026-06-25	1.5300	1.5300	1.5300	1.5300	+7.746%	1	8,546	-18.954%
2026-06-24	1.4100	1.4200	1.4100	1.4200	+11.811%	30	8,547	-12.676%
2026-06-23	1.2700	1.2700	1.2700	1.2700	-7.971%	1	8,547	-2.362%
2026-06-22	1.3700	1.3800	1.3700	1.3800	+20.000%	204	8,546	-10.145%
2026-06-17	1.2000	1.2000	1.1500	1.1500	+4.545%	100	8,345	+7.826%
2026-06-16	1.1000	1.1000	1.1000	1.1000	+4.762%	1	8,323	+12.727%
2026-06-15	1.0500	1.0500	1.0500	1.0500	+77.966%	35	8,323	+18.095%
2026-06-05	0.5900	0.5900	0.5900	0.5900	-3.279%	1	8,323	+110.169%
2026-06-04	0.7900	0.7900	0.6100	0.6100	-32.222%	4	8,323	+103.279%
2026-05-28	0.9000	0.9000	0.9000	0.9000	+7.143%	1	8,320	+37.778%
2026-05-26	0.8400	0.8400	0.8400	0.8400	+29.231%	3	8,320	+47.619%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+14.035%	2	8,321	+90.769%
2026-05-07	0.5700	0.5700	0.5700	0.5700	+42.500%	24	8,321	+117.544%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-11.111%	1	8,297	+210.000%
2026-05-01	0.4500	0.4500	0.4500	0.4500	+15.385%	1	8,296	+175.556%
2026-04-29	0.2900	0.3900	0.2900	0.3900	-13.333%	101	8,296	+217.949%
2026-04-20	0.5000	0.5000	0.4500	0.4500	+4.651%	2	8,196	+175.556%
2026-04-16	0.4300	0.4300	0.4300	0.4300	-6.522%	1	8,194	+188.372%
2026-04-14	0.4600	0.4600	0.4600	0.4600	-4.167%	2	8,193	+169.565%
2026-04-09	0.4800	0.4800	0.4800	0.4800	-5.882%	1	8,191	+158.333%
2026-04-08	0.5100	0.5100	0.5100	0.5100	+21.429%	1	8,190	+143.137%
2026-04-07	0.4200	0.4200	0.4200	0.4200	-8.696%	100	8,189	+195.238%
2026-04-01	0.4600	0.4700	0.4300	0.4600	+24.324%	5,540	8,089	+169.565%
2026-03-30	0.3700	0.3700	0.3700	0.3700	-15.909%	5	4,204	+235.135%
2026-03-26	0.4400	0.4400	0.4400	0.4400	-12.000%	200	4,204	+181.818%
2026-03-25	0.5000	0.5000	0.5000	0.5000	+28.205%	300	4,004	+148.000%
2026-03-16	0.3900	0.3900	0.3900	0.3900	+5.405%	100	3,704	+217.949%
2026-03-13	0.3500	0.3700	0.3500	0.3700	-30.189%	3	3,604	+235.135%
2026-03-03	0.4900	0.5300	0.4600	0.5300	+1.923%	215	3,604	+133.962%
2026-02-23	0.5200	0.5200	0.5200	0.5200	-35.000%	1	3,404	+138.462%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-23.810%	2	3,403	+55.000%
2026-02-09	1.0500	1.0500	1.0500	1.0500	+3.960%	1	3,403	+18.095%
2026-02-06	0.9000	1.0100	0.9000	1.0100	+44.286%	8	3,404	+22.772%
2026-01-29	0.7000	0.7200	0.7000	0.7000	-28.571%	9	3,403	+77.143%
2026-01-26	0.9800	0.9800	0.9800	0.9800	-11.712%	1	3,403	+26.531%
2026-01-22	1.1100	1.1100	1.1100	1.1100	+7.767%	1	3,403	+11.712%
2026-01-21	1.0300	1.0300	1.0300	1.0300	+1.980%	1,700	3,403	+20.388%
2026-01-20	1.0100	1.0100	1.0100	1.0100	-12.174%	2	1,703	+22.772%
2026-01-16	1.1500	1.1500	1.1500	1.1500	-1.709%	1	1,701	+7.826%
2026-01-15	1.2100	1.2100	1.1700	1.1700	+2.632%	4	1,701	+5.983%
2026-01-14	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,698	+8.772%
2026-01-13	1.1400	1.2100	1.1000	1.1000	-9.836%	440	1,697	+12.727%
2026-01-12	1.1500	1.3100	1.1300	1.2200	0.000%	43	1,363	+1.639%
2026-01-09	1.1600	1.2400	1.1400	1.2200	+4.274%	13	1,352	+1.639%
2026-01-08	1.1500	1.1900	1.1500	1.1700	-2.500%	7	1,343	+5.983%
2026-01-07	1.2000	1.2600	1.2000	1.2000	+1.695%	348	1,340	+3.333%
2026-01-06	1.1900	1.2500	1.1600	1.1800	-0.840%	7	1,091	+5.085%
2026-01-05	1.0600	1.2300	1.0600	1.1900	+9.174%	24	1,091	+4.202%
2026-01-02	1.0000	1.1300	1.0000	1.0900	+3.810%	394	1,091	+13.761%
2025-12-31	1.0000	1.0800	0.9500	1.0500	-3.670%	15	818	+18.095%
2025-12-19	1.1100	1.1100	1.0900	1.0900	-3.540%	2	818	+13.761%
2025-12-16	1.1700	1.1700	1.1300	1.1300	+9.709%	2	818	+9.735%
2025-12-11	1.0300	1.0300	1.0300	1.0300	+4.040%	1	818	+20.388%
2025-12-10	1.0000	1.0000	0.9900	0.9900	-3.883%	6	819	+25.253%
2025-12-09	1.0300	1.0300	1.0300	1.0300	+3.000%	1	820	+20.388%
2025-12-08	0.9800	1.0000	0.9800	1.0000	+4.167%	31	820	+24.000%
2025-12-05	0.9000	0.9600	0.9000	0.9600	+10.345%	7	846	+29.167%
2025-12-04	0.9400	0.9400	0.8700	0.8700	-4.396%	3	845	+42.529%
2025-12-03	0.9100	0.9100	0.9100	0.9100	+3.409%	4	846	+36.264%
2025-12-02	0.8400	0.9300	0.8400	0.8800	+7.317%	10	850	+40.909%
2025-12-01	0.8300	0.8600	0.8000	0.8200	+3.797%	13	851	+51.220%
2025-11-26	0.7900	0.7900	0.7900	0.7900	+5.333%	5	856	+56.962%
2025-11-25	0.7700	0.7700	0.7500	0.7500	+10.294%	6	856	+65.333%
2025-11-21	0.6800	0.6800	0.6800	0.6800	+15.254%	6	857	+82.353%
2025-11-20	0.6400	0.8300	0.5900	0.5900	+3.509%	7	852	+110.169%
2025-11-19	0.5700	0.5700	0.5700	0.5700	-1.724%	3	850	+117.544%
2025-11-18	0.5800	0.5800	0.5800	0.5800	-7.937%	1	850	+113.793%
2025-11-17	0.6500	0.6500	0.6300	0.6300	-3.077%	8	850	+96.825%
2025-11-14	0.6800	0.6800	0.6500	0.6500	-5.797%	506	857	+90.769%
2025-11-13	0.6900	0.7100	0.6900	0.6900	+2.985%	11	672	+79.710%
2025-11-10	0.6900	0.6900	0.6700	0.6700	-9.459%	5	672	+85.075%
2025-11-07	0.6300	0.7400	0.6300	0.7400	+7.246%	11	677	+67.568%
2025-11-06	0.7200	0.7200	0.6900	0.6900	+4.545%	7	668	+79.710%
2025-11-05	0.6600	0.6600	0.6600	0.6600	+10.000%	5	668	+87.879%
2025-11-04	0.6400	0.6400	0.6000	0.6000	-10.448%	6	663	+106.667%
2025-11-03	0.6800	0.7000	0.6700	0.6700	+8.065%	7	661	+85.075%
2025-10-31	0.6100	0.6200	0.6100	0.6200	+3.333%	3	661	+100.000%
2025-10-30	0.5600	0.6400	0.5500	0.6000	+3.448%	44	660	+106.667%
2025-10-29	0.5400	0.6300	0.5300	0.5800	+1.754%	67	660	+113.793%
2025-10-28	0.6200	0.6200	0.5100	0.5700	-13.636%	40	664	+117.544%
2025-10-27	0.6900	0.7000	0.6100	0.6600	-5.714%	130	657	+87.879%
2025-10-24	0.7100	0.7300	0.6400	0.7000	+29.630%	111	657	+77.143%
2025-10-23	0.5500	0.5500	0.4700	0.5400	+14.894%	108	681	+129.630%
2025-10-22	0.4400	0.4800	0.4100	0.4700	-4.082%	25	674	+163.830%
2025-10-21	0.4200	0.4900	0.4200	0.4900	+4.255%	44	668	+153.061%
2025-10-20	0.4500	0.4800	0.4300	0.4700	+4.444%	9	670	+163.830%
2025-10-17	0.4700	0.4700	0.4100	0.4500	+7.143%	34	671	+175.556%
2025-10-16	0.3900	0.4500	0.3900	0.4200	-10.638%	50	669	+195.238%
2025-10-15	0.4600	0.5100	0.4600	0.4700	+2.174%	17	665	+163.830%
2025-10-14	0.4100	0.4800	0.4000	0.4600	+12.195%	37	665	+169.565%
2025-10-13	0.4400	0.4400	0.3900	0.4100	+13.889%	14	645	+202.439%
2025-10-10	0.3900	0.3900	0.3400	0.3600	-10.000%	30	642	+244.444%
2025-10-08	0.4000	0.4000	0.4000	0.4000	+11.111%	2	637	+210.000%
2025-10-07	0.3700	0.3800	0.3600	0.3600	-5.263%	22	625	+244.444%
2025-10-06	0.3700	0.3900	0.3100	0.3800	+8.571%	30	625	+226.316%
2025-10-03	0.3400	0.3600	0.3400	0.3500	+2.941%	7	612	+254.286%
2025-10-02	0.3500	0.3600	0.3200	0.3400	+6.250%	22	611	+264.706%
2025-10-01	0.3200	0.3400	0.3200	0.3200	-8.571%	25	608	+287.500%
2025-09-29	0.3300	0.3500	0.3300	0.3500	0.000%	2	603	+254.286%
2025-09-25	0.3500	0.3500	0.3500	0.3500	-12.500%	1	604	+254.286%
2025-09-24	0.4000	0.4000	0.4000	0.4000	-9.091%	1	603	+210.000%
2025-09-23	0.4600	0.4700	0.4200	0.4400	+4.762%	18	603	+181.818%
2025-09-22	0.4400	0.4500	0.4200	0.4200	-4.545%	40	601	+195.238%
2025-09-19	0.4600	0.4600	0.4200	0.4400	0.000%	20	587	+181.818%
2025-09-18	0.4700	0.4700	0.4300	0.4400	-4.348%	30	584	+181.818%
2025-09-17	0.4400	0.4900	0.4100	0.4600	+9.524%	23	572	+169.565%
2025-09-16	0.4000	0.4400	0.4000	0.4200	-4.545%	16	566	+195.238%
2025-09-15	0.4600	0.4600	0.4300	0.4400	-8.333%	23	564	+181.818%
2025-09-12	0.5300	0.5300	0.4600	0.4800	+4.348%	52	560	+158.333%
2025-09-11	0.4500	0.5100	0.4400	0.4600	0.000%	84	541	+169.565%
2025-09-10	0.5200	0.5700	0.4500	0.4600	+4.545%	25	516	+169.565%
2025-09-09	0.4900	0.4900	0.4300	0.4400	-4.348%	90	508	+181.818%
2025-09-08	0.4800	0.4900	0.4600	0.4600	-9.804%	21	472	+169.565%
2025-09-05	0.5400	0.5500	0.5100	0.5100	+4.082%	20	465	+143.137%
2025-09-04	0.5800	0.5800	0.4900	0.4900	-12.500%	22	461	+153.061%
2025-09-03	0.6400	0.6400	0.5500	0.5600	+5.660%	38	455	+121.429%
2025-09-02	0.5600	0.5600	0.5200	0.5300	+1.923%	10	442	+133.962%
2025-08-29	0.5700	0.5700	0.5200	0.5200	-3.704%	15	432	+138.462%
2025-08-28	0.5300	0.5700	0.5300	0.5400	+8.000%	30	432	+129.630%
2025-08-26	0.5200	0.5300	0.5000	0.5000	+6.383%	20	427	+148.000%
2025-08-25	0.5100	0.5100	0.4700	0.4700	-16.071%	20	417	+163.830%
2025-08-22	0.4800	0.5900	0.4800	0.5600	+21.739%	12	410	+121.429%
2025-08-20	0.5100	0.5100	0.4500	0.4600	-13.208%	33	402	+169.565%
2025-08-19	0.5800	0.5800	0.5100	0.5300	+1.923%	41	389	+133.962%
2025-08-18	0.5500	0.5700	0.5200	0.5200	-1.887%	20	368	+138.462%
2025-08-15	0.5400	0.5700	0.4900	0.5300	+15.217%	82	365	+133.962%
2025-08-14	0.4600	0.5100	0.4500	0.4600	-13.208%	27	352	+169.565%
2025-08-13	0.4900	0.5600	0.4800	0.5300	+10.417%	73	351	+133.962%
2025-08-12	0.4300	0.5100	0.4000	0.4800	+45.455%	27	341	+158.333%
2025-08-11	0.3700	0.3700	0.3300	0.3300	-15.385%	14	339	+275.758%
2025-08-08	0.3700	0.3900	0.3500	0.3900	+8.333%	13	340	+217.949%
2025-08-07	0.3900	0.3900	0.3600	0.3600	-2.703%	27	333	+244.444%
2025-08-06	0.3900	0.3900	0.3600	0.3700	0.000%	4	327	+235.135%
2025-08-05	0.3400	0.3700	0.3300	0.3700	+27.586%	11	327	+235.135%
2025-08-04	0.3000	0.3000	0.2900	0.2900	-12.121%	3	327	+327.586%
2025-08-01	0.3200	0.3300	0.3200	0.3300	-10.811%	4	325	+275.758%
2025-07-31	0.3900	0.3900	0.3400	0.3700	-5.128%	44	327	+235.135%
2025-07-29	0.4000	0.4100	0.3300	0.3900	-4.878%	18	317	+217.949%
2025-07-28	0.4200	0.4200	0.3700	0.4100	+2.500%	14	317	+202.439%
2025-07-25	0.4100	0.4300	0.4000	0.4000	+2.564%	20	317	+210.000%
2025-07-24	0.4400	0.4400	0.3500	0.3900	-31.579%	46	317	+217.949%
2025-07-23	0.6000	0.6000	0.5400	0.5700	+11.765%	61	310	+117.544%
2025-07-22	0.5600	0.5800	0.5000	0.5100	-3.774%	58	296	+143.137%
2025-07-21	0.6200	0.6300	0.5100	0.5300	-10.169%	54	293	+133.962%
2025-07-18	0.6200	0.6500	0.5200	0.5900	+7.273%	22	287	+110.169%
2025-07-17	0.6800	0.6800	0.5300	0.5500	+1.852%	38	283	+125.455%
2025-07-16	0.5900	0.5900	0.5000	0.5400	0.000%	12	279	+129.630%
2025-07-15	0.6300	0.6300	0.5200	0.5400	-3.571%	30	278	+129.630%
2025-07-14	0.6000	0.6200	0.5300	0.5600	-6.667%	38	270	+121.429%
2025-07-11	0.6600	0.6600	0.5500	0.6000	-10.448%	51	263	+106.667%
2025-07-10	0.5700	0.7500	0.5100	0.6700	+45.652%	211	232	+85.075%
2025-07-09	0.5400	0.5400	0.4500	0.4600	-6.122%	69	248	+169.565%
2025-07-08	0.5500	0.5600	0.4900	0.4900	-7.547%	112	181	+153.061%
2025-07-07	0.5300	0.5300	0.5300	0.5300	-5.357%	1	114	+133.962%
2025-07-03	0.5600	0.5800	0.5200	0.5600	+9.804%	6	110	+121.429%
2025-07-02	0.5400	0.5700	0.4900	0.5100	-3.774%	32	110	+143.137%
2025-07-01	0.5200	0.5400	0.4700	0.5300	+12.766%	7	108	+133.962%
2025-06-30	0.5400	0.5400	0.4600	0.4700	-4.082%	15	106	+163.830%
2025-06-27	0.5100	0.5400	0.4600	0.4900	+6.522%	18	103	+153.061%
2025-06-26	0.5200	0.5200	0.4400	0.4600	-2.128%	12	102	+169.565%
2025-06-25	0.5200	0.5200	0.4700	0.4700	-9.615%	8	98	+163.830%
2025-06-24	0.5300	0.5600	0.5100	0.5200	+8.333%	15	96	+138.462%
2025-06-23	0.4700	0.4900	0.4200	0.4800	+6.667%	26	94	+158.333%
2025-06-20	0.4900	0.4900	0.4500	0.4500	0.000%	4	75	+175.556%
2025-06-18	0.4900	0.4900	0.4400	0.4500	+2.273%	3	73	+175.556%
2025-06-17	0.4500	0.5000	0.4300	0.4400	-4.348%	26	73	+181.818%
2025-06-16	0.4900	0.5200	0.4400	0.4600	+9.524%	6	61	+169.565%
2025-06-13	0.4700	0.4700	0.4000	0.4200	-10.638%	66	61	+195.238%
2025-06-12	0.5000	0.5100	0.4600	0.4700	-9.615%	9	53	+163.830%
2025-06-11	0.6100	0.6100	0.5200	0.5200	-17.460%	5	51	+138.462%
2025-06-10	0.6600	0.6700	0.6000	0.6300	0.000%	7	50	+96.825%
2025-06-09	0.6600	0.6600	0.6300	0.6300	+5.000%	2	47	+96.825%
2025-06-06	0.6000	0.6000	0.6000	0.6000	+7.143%	12	47	+106.667%
2025-06-04	0.6300	0.6300	0.5600	0.5600	-1.754%	6	39	+121.429%
2025-06-02	0.5700	0.6100	0.5600	0.5700	-8.065%	11	39	+117.544%
2025-05-30	0.5900	0.6300	0.5700	0.6200	-3.125%	16	40	+100.000%
2025-05-29	0.6800	0.6800	0.6200	0.6400	+1.587%	4	39	+93.750%
2025-05-28	0.6600	0.6600	0.6300	0.6300	-4.545%	2	37	+96.825%
2025-05-27	0.6600	0.6700	0.6100	0.6600	+11.864%	5	36	+87.879%
2025-05-23	0.5700	0.6000	0.5700	0.5900	-6.349%	10	35	+110.169%
2025-05-22	0.6700	0.6800	0.6200	0.6300	+3.279%	8	35	+96.825%
2025-05-21	0.6200	0.6600	0.6100	0.6100	-15.278%	18	35	+103.279%
2025-05-20	0.7100	0.7200	0.7100	0.7200	-28.000%	3	26	+72.222%
2025-05-13	0.7400	1.0000	0.7400	1.0000	+63.934%	2	25	+24.000%
2025-05-09	0.5800	0.6100	0.5800	0.6100	+15.094%	8	25	+103.279%
2025-05-02	0.5300	0.5300	0.5300	0.5300	+17.778%	6	25	+133.962%
2025-04-24	0.4500	0.4500	0.4500	0.4500	-10.000%	2	28	+175.556%
2025-04-16	0.5000	0.5000	0.5000	0.5000	0.000%	1	28	+148.000%
2025-04-15	0.5000	0.5000	0.5000	0.5000	-56.140%	10	28	+148.000%
2025-04-11	1.1400	1.1400	1.1400	1.1400	+100.000%	20	19	+8.772%
2025-04-10	0.5700	0.5700	0.5700	0.5700	+9.615%	1	19	+117.544%
2025-03-28	0.7200	0.7200	0.4800	0.5200	-7.143%	10	19	+138.462%
2025-03-26	0.5600	0.5600	0.5600	0.5600	-34.118%	1	22	+121.429%
2025-03-04	0.8500	0.8500	0.8500	0.8500	-3.409%	2	21	+45.882%
2025-02-27	0.8800	0.8800	0.8800	0.8800	-33.835%	3	19	+40.909%
2025-02-10	1.3300	1.3300	1.3300	1.3300	-43.404%	10	16	-6.767%
2025-01-27	2.3500	2.3500	2.3500	2.3500	0.000%	6	6	-47.234%