Dark

AAL20271217C5
AAL Dec 17 2027 5.00 Call (AAL271217C00005000)
option OPRA

EOD

Aug 20, 2026

9.00-5.263%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.0000	9.0000	9.0000	9.0000	-5.263%	1	2,049	0.000%
2026-08-19	9.5000	9.5000	9.5000	9.5000	-0.731%	1	2,049	-5.263%
2026-08-18	9.6800	9.6800	9.5700	9.5700	-4.300%	10	2,049	-5.956%
2026-08-17	10.0000	10.0000	10.0000	10.0000	-5.660%	1	2,051	-10.000%
2026-08-13	10.6000	10.6000	10.6000	10.6000	-1.487%	35	2,051	-15.094%
2026-08-12	10.7600	10.7600	10.7600	10.7600	-5.944%	3	2,051	-16.357%
2026-06-23	11.4400	11.4400	11.4400	11.4400	+0.351%	8	2,050	-21.329%
2026-06-17	11.3500	11.4000	11.3500	11.4000	+4.876%	6	2,058	-21.053%
2026-06-15	11.0000	11.0000	10.8700	10.8700	+11.946%	3	2,063	-17.203%
2026-06-01	9.7100	9.7100	9.7100	9.7100	-4.804%	2	2,065	-7.312%
2026-05-27	10.5500	10.6700	10.2000	10.2000	0.000%	11	2,067	-11.765%
2026-05-26	10.2000	10.2000	10.2000	10.2000	+24.390%	1	2,067	-11.765%
2026-05-12	8.2000	8.2000	8.2000	8.2000	-7.865%	1	2,068	+9.756%
2026-05-08	8.8500	8.9000	8.8500	8.9000	+15.584%	10	2,068	+1.124%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-0.645%	2	2,068	+16.883%
2026-05-01	7.5000	7.7500	7.5000	7.7500	+4.730%	2	2,068	+16.129%
2026-04-30	7.2500	7.4000	7.2500	7.4000	+5.714%	7	2,068	+21.622%
2026-04-29	7.1500	7.1500	7.0000	7.0000	-4.762%	5	2,067	+28.571%
2026-04-22	7.3600	7.3600	7.3500	7.3500	-2.000%	9	2,068	+22.449%
2026-04-21	7.5000	7.5000	7.5000	7.5000	-3.846%	2	2,066	+20.000%
2026-04-20	7.8000	7.8000	7.8000	7.8000	-6.137%	2	2,066	+15.385%
2026-04-17	8.3100	8.3100	8.3100	8.3100	+18.714%	5	2,064	+8.303%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-10.256%	1	2,064	+28.571%
2026-04-08	7.7500	7.8000	7.7500	7.8000	+12.230%	15	2,064	+15.385%
2026-04-01	6.8700	6.9600	6.8700	6.9500	+12.097%	12	2,064	+29.496%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-2.362%	1	2,059	+45.161%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+2.419%	25	2,058	+41.732%
2026-03-27	6.2500	6.2500	6.2000	6.2000	-6.061%	10	2,055	+45.161%
2026-03-26	6.5500	6.6000	6.5500	6.6000	-5.036%	10	2,045	+36.364%
2026-03-24	6.9500	6.9500	6.9500	6.9500	+2.206%	3	2,045	+29.496%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+7.937%	1	2,045	+32.353%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-10.256%	1	2,045	+42.857%
2026-03-18	7.0200	7.0200	7.0200	7.0200	+4.776%	1	2,044	+28.205%
2026-03-17	6.7000	6.7000	6.7000	6.7000	+7.200%	2	2,044	+34.328%
2026-03-16	6.3500	6.4900	6.2500	6.2500	-4.580%	16	2,042	+44.000%
2026-03-09	6.4000	6.5500	6.4000	6.5500	-7.092%	3	2,037	+37.405%
2026-03-06	7.1500	7.1500	7.0500	7.0500	-19.059%	5	2,039	+27.660%
2026-03-04	8.7100	8.7100	8.7100	8.7100	+15.364%	7	2,039	+3.330%
2026-03-03	7.5500	7.5500	7.5500	7.5500	-22.959%	2	2,043	+19.205%
2026-02-18	9.8000	9.8000	9.8000	9.8000	+0.307%	2	2,043	-8.163%
2026-02-12	9.7700	9.7700	9.7700	9.7700	-5.877%	10	2,043	-7.881%
2026-02-06	10.3800	10.3800	10.3800	10.3800	+3.490%	15	2,043	-13.295%
2026-02-04	10.0300	10.0300	10.0300	10.0300	+9.737%	1	2,058	-10.269%
2026-01-30	9.1400	9.1400	9.1400	9.1400	-0.327%	1	2,059	-1.532%
2026-01-29	9.1500	9.1700	9.0900	9.1700	-1.398%	20	2,059	-1.854%
2026-01-28	9.3400	9.3400	9.3000	9.3000	-1.483%	10	2,066	-3.226%
2026-01-27	9.4400	9.4400	9.4400	9.4400	-8.438%	1	2,066	-4.661%
2026-01-26	10.3000	10.3100	10.3000	10.3100	-12.031%	7	2,066	-12.706%
2026-01-14	11.7200	11.7200	11.7200	11.7200	+0.774%	3	2,066	-23.208%
2026-01-05	11.6300	11.6300	11.6300	11.6300	+6.210%	1	2,055	-22.614%
2025-12-31	11.0500	11.0500	10.9500	10.9500	-3.097%	21	2,055	-17.808%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+3.670%	1	2,055	-20.354%
2025-12-15	10.9000	10.9000	10.9000	10.9000	+4.306%	2	2,055	-17.431%
2025-12-11	10.4500	10.4500	10.4500	10.4500	-0.286%	1	2,057	-13.876%
2025-12-08	10.4800	10.4800	10.4800	10.4800	+2.745%	2	2,057	-14.122%
2025-12-03	10.2000	10.2000	10.2000	10.2000	+5.809%	1	2,057	-11.765%
2025-12-02	9.6400	9.6400	9.6400	9.6400	-1.633%	4	2,057	-6.639%
2025-11-26	9.8000	9.8000	9.8000	9.8000	+9.253%	1	2,057	-8.163%
2025-11-24	8.9700	8.9700	8.9700	8.9700	+11.290%	1	2,057	+0.334%
2025-11-17	8.1000	8.1000	8.0600	8.0600	-11.913%	17	2,057	+11.663%
2025-11-10	9.6000	9.6000	9.0000	9.1500	+0.771%	11	2,057	-1.639%
2025-11-07	9.0800	9.0800	9.0800	9.0800	+0.331%	5	2,057	-0.881%
2025-11-06	9.0500	9.0500	9.0500	9.0500	+5.233%	2	2,062	-0.552%
2025-11-05	8.9500	8.9500	8.6000	8.6000	-5.598%	3	2,064	+4.651%
2025-11-03	9.1100	9.1100	9.1100	9.1100	+4.713%	1	2,064	-1.207%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-5.946%	1	2,064	+3.448%
2025-10-27	9.2500	9.2500	9.2500	9.2500	-0.108%	3	2,064	-2.703%
2025-10-24	9.4300	9.4300	9.2600	9.2600	+7.925%	12	2,064	-2.808%
2025-10-23	8.2500	8.5800	8.2500	8.5800	+9.719%	63	2,064	+4.895%
2025-10-22	7.8200	7.8200	7.8200	7.8200	-3.218%	1	2,064	+15.090%
2025-10-21	8.0500	8.0800	8.0500	8.0800	+2.278%	5	2,064	+11.386%
2025-10-20	7.9000	7.9000	7.9000	7.9000	+6.040%	2	2,060	+13.924%
2025-10-09	8.1500	8.1500	7.4500	7.4500	-1.974%	3	2,060	+20.805%
2025-10-08	7.4000	7.7500	7.4000	7.6000	+0.662%	7	2,059	+18.421%
2025-10-07	7.7500	7.7500	7.5500	7.5500	0.000%	2	2,059	+19.205%
2025-10-06	7.4500	7.5500	7.3000	7.5500	+2.721%	25	2,059	+19.205%
2025-10-03	7.3000	7.3500	7.3000	7.3500	+1.379%	3	2,081	+22.449%
2025-10-02	7.1500	7.3000	7.1500	7.2500	+0.694%	11	2,080	+24.138%
2025-10-01	7.1000	7.2000	7.1000	7.2000	+4.348%	14	2,082	+25.000%
2025-09-30	7.2000	7.2000	6.7500	6.9000	-5.479%	85	2,090	+30.435%
2025-09-29	7.2500	7.3000	7.0800	7.3000	+1.389%	27	2,026	+23.288%
2025-09-26	7.2000	7.3000	7.1500	7.2000	-0.552%	11	2,014	+25.000%
2025-09-25	7.7000	7.7000	7.2400	7.2400	-8.931%	21	2,021	+24.309%
2025-09-24	7.9500	7.9500	7.9500	7.9500	-1.242%	1	2,017	+13.208%
2025-09-23	8.2000	8.2500	8.0500	8.0500	-1.829%	9	2,017	+11.801%
2025-09-22	8.2000	8.2000	8.1000	8.2000	-0.606%	5	2,022	+9.756%
2025-09-19	8.4500	8.4500	8.1500	8.2500	-1.786%	15	2,025	+9.091%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+1.205%	1	2,028	+7.143%
2025-09-17	8.3000	8.4300	8.2000	8.3000	+0.606%	4	2,028	+8.434%
2025-09-16	8.2000	8.2500	8.0800	8.2500	-0.602%	10	2,028	+9.091%
2025-09-15	8.6500	8.6500	8.3000	8.3000	-4.598%	4	2,032	+8.434%
2025-09-12	8.8000	8.8000	8.7000	8.7000	+2.353%	2	2,036	+3.448%
2025-09-11	8.5000	8.5000	8.5000	8.5000	-1.734%	1	2,037	+5.882%
2025-09-10	8.8500	8.8500	8.6500	8.6500	+1.170%	3	2,038	+4.046%
2025-09-09	8.6500	8.7000	8.5500	8.5500	-2.841%	6	2,038	+5.263%
2025-09-08	8.9000	8.9000	8.8000	8.8000	+0.228%	5	2,038	+2.273%
2025-09-05	8.7800	8.7800	8.7800	8.7800	+1.503%	50	2,039	+2.506%
2025-09-03	8.6500	8.6500	8.6500	8.6500	-4.102%	1	2,039	+4.046%
2025-09-02	9.0500	9.0700	9.0200	9.0200	-1.421%	23	2,039	-0.222%
2025-08-29	9.1500	9.1500	9.1500	9.1500	+2.121%	2	2,042	-1.639%
2025-08-28	9.0400	9.0400	8.9600	8.9600	-2.609%	17	2,042	+0.446%
2025-08-25	9.2000	9.2000	9.2000	9.2000	-0.433%	1	2,040	-2.174%
2025-08-22	8.5500	9.2400	8.5500	9.2400	+10.000%	15	2,039	-2.597%
2025-08-21	8.5500	8.5500	8.4000	8.4000	-3.448%	6	2,043	+7.143%
2025-08-20	8.9500	8.9500	8.7000	8.7000	-3.441%	5	2,043	+3.448%
2025-08-18	9.0500	9.1000	9.0000	9.0100	+2.386%	13	2,041	-0.111%
2025-08-15	8.8600	8.8600	8.8000	8.8000	+1.734%	10	2,041	+2.273%
2025-08-14	8.6500	8.6500	8.6500	8.6500	-3.352%	1	2,036	+4.046%
2025-08-13	8.8400	8.9500	8.8400	8.9500	+4.070%	12	2,036	+0.559%
2025-08-12	7.6500	8.6000	7.6500	8.6000	+15.436%	9	2,034	+4.651%
2025-08-11	7.6000	7.6000	7.4500	7.4500	-1.585%	19	2,032	+20.805%
2025-08-08	7.5000	7.5700	7.5000	7.5700	-0.395%	11	2,032	+18.890%
2025-08-07	7.6000	7.6500	7.5500	7.6000	+0.662%	10	2,032	+18.421%
2025-08-06	7.5000	7.6000	7.4000	7.5500	+0.667%	26	2,032	+19.205%
2025-08-05	7.1000	7.5000	7.1000	7.5000	+8.696%	3	2,040	+20.000%
2025-08-01	7.1800	7.2500	6.9000	6.9000	-8.000%	74	2,038	+30.435%
2025-07-31	7.5500	7.5500	7.3100	7.5000	+2.041%	15	2,020	+20.000%
2025-07-30	7.4500	7.4500	7.3500	7.3500	0.000%	2	2,017	+22.449%
2025-07-29	7.4000	7.5000	7.3500	7.3500	-2.649%	5	2,017	+22.449%
2025-07-28	7.5500	7.5500	7.4500	7.5500	+1.342%	5	2,016	+19.205%
2025-07-25	7.5000	7.6500	7.4500	7.4500	+0.676%	4	2,012	+20.805%
2025-07-24	7.8000	7.9500	7.4000	7.4000	-12.941%	37	2,009	+21.622%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+0.592%	1	2,000	+5.882%
2025-07-22	8.1500	8.4500	8.1500	8.4500	+1.807%	3	1,999	+6.509%
2025-07-21	8.4500	8.4700	8.3000	8.3000	-0.599%	12	1,997	+8.434%
2025-07-18	8.3000	8.3900	8.3000	8.3500	-1.183%	9	1,986	+7.784%
2025-07-17	8.4500	8.4500	8.4500	8.4500	+3.049%	1	1,985	+6.509%
2025-07-16	8.2500	8.2500	7.9500	8.2000	0.000%	8	1,984	+9.756%
2025-07-15	8.4000	8.4000	8.2000	8.2000	-1.796%	8	1,979	+9.756%
2025-07-14	8.3000	8.3500	8.1500	8.3500	+1.829%	5	1,977	+7.784%
2025-07-11	8.8000	8.8000	8.2000	8.2000	-9.392%	6	1,976	+9.756%
2025-07-10	7.6000	9.0500	7.6000	9.0500	+16.774%	11	1,976	-0.552%
2025-07-09	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,972	+16.129%
2025-07-07	7.7000	7.7000	7.7000	7.7000	-0.259%	2	1,972	+16.883%
2025-07-03	7.7200	7.7200	7.7200	7.7200	+1.445%	12	1,972	+16.580%
2025-07-02	7.5500	7.6100	7.5500	7.6100	+0.132%	13	1,972	+18.265%
2025-07-01	7.6000	7.6000	7.6000	7.6000	+4.828%	10	1,970	+18.421%
2025-06-30	7.2500	7.2500	7.2500	7.2500	-1.361%	2	1,970	+24.138%
2025-06-27	7.3000	7.3500	7.2300	7.3500	+2.083%	3	1,969	+22.449%
2025-06-26	7.2000	7.2000	7.2000	7.2000	+0.699%	2	1,966	+25.000%
2025-06-25	7.2000	7.2000	6.9000	7.1500	-4.539%	9	1,966	+25.874%
2025-06-24	7.1500	7.4900	7.1500	7.4900	+12.632%	18	1,960	+20.160%
2025-06-23	6.6000	6.7000	6.4500	6.6500	-0.894%	10	1,954	+35.338%
2025-06-20	6.7900	6.8500	6.7100	6.7100	-2.044%	22	1,947	+34.128%
2025-06-18	6.8500	6.8500	6.8500	6.8500	+2.699%	1	1,942	+31.387%
2025-06-17	6.9000	6.9000	6.6700	6.6700	+2.615%	36	1,942	+34.933%
2025-06-13	6.8000	6.8000	6.5000	6.5000	-5.109%	26	1,927	+38.462%
2025-06-12	6.9800	6.9800	6.8500	6.8500	-5.125%	20	1,920	+31.387%
2025-06-11	8.0000	8.0000	7.1800	7.2200	-8.608%	414	1,900	+24.654%
2025-06-10	8.0000	8.0000	7.7500	7.9000	+1.282%	4	1,912	+13.924%
2025-06-09	7.8000	7.8000	7.8000	7.8000	-0.637%	1	1,909	+15.385%
2025-06-06	7.7500	7.8500	7.7500	7.8500	+3.974%	10	1,909	+14.650%
2025-06-04	7.5500	7.5500	7.5500	7.5500	-1.307%	1	1,903	+19.205%
2025-06-03	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,903	+17.647%
2025-06-02	7.4000	7.5000	7.1500	7.5000	+2.041%	4	1,902	+20.000%
2025-05-30	7.3500	7.3500	7.3500	7.3500	-0.676%	4	1,901	+22.449%
2025-05-29	7.7000	7.7000	7.4000	7.4000	-2.632%	6	1,900	+21.622%
2025-05-28	7.6000	7.6000	7.6000	7.6000	-1.299%	1	1,900	+18.421%
2025-05-27	7.6000	7.9000	7.6000	7.7000	+4.762%	5	1,900	+16.883%
2025-05-23	7.2600	7.3500	7.2500	7.3500	-0.541%	6	1,895	+22.449%
2025-05-22	7.3900	7.3900	7.3900	7.3900	-3.399%	5	1,895	+21.786%
2025-05-21	7.5500	7.6500	7.5500	7.6500	-0.649%	2	1,890	+17.647%
2025-05-20	7.7000	7.7000	7.7000	7.7000	-3.750%	2	1,889	+16.883%
2025-05-19	7.7500	8.0000	7.7500	8.0000	+0.629%	2	1,889	+12.500%
2025-05-16	7.8300	8.0500	7.8300	7.9500	+0.633%	22	1,888	+13.208%
2025-05-15	7.7000	7.9000	7.6500	7.9000	-5.952%	20	1,883	+13.924%
2025-05-13	7.9000	8.4000	7.9000	8.4000	+5.131%	7	1,896	+7.143%
2025-05-12	7.9200	7.9900	7.2500	7.9900	+8.707%	5	1,890	+12.641%
2025-05-09	7.3500	7.3500	7.3500	7.3500	+1.379%	2	1,890	+22.449%
2025-05-08	7.0500	7.2700	7.0500	7.2500	+5.839%	6	1,890	+24.138%
2025-05-07	6.8500	6.8500	6.8500	6.8500	+2.239%	1	1,892	+31.387%
2025-05-06	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,891	+34.328%
2025-05-05	6.8500	7.1000	6.8500	7.1000	+5.185%	5	1,891	+26.761%
2025-05-02	6.4600	6.7500	6.4600	6.7500	+5.634%	40	1,886	+33.333%
2025-05-01	6.3900	6.3900	6.3900	6.3900	+3.065%	5	1,878	+40.845%
2025-04-30	5.8500	6.2000	5.8500	6.2000	+1.639%	9	1,875	+45.161%
2025-04-29	6.1000	6.1000	6.0000	6.1000	0.000%	193	1,867	+47.541%
2025-04-28	6.2200	6.2200	5.9500	6.1000	+0.826%	4	1,674	+47.541%
2025-04-25	5.8000	6.0500	5.8000	6.0500	+3.419%	56	1,671	+48.760%
2025-04-24	5.8000	5.9500	5.8000	5.8500	+1.739%	56	1,644	+53.846%
2025-04-23	5.9500	5.9500	5.7500	5.7500	+2.679%	9	1,597	+56.522%
2025-04-22	5.6000	5.7000	5.6000	5.6000	+2.752%	114	1,589	+60.714%
2025-04-21	5.4000	5.5300	5.4000	5.4500	-7.627%	7	1,479	+65.138%
2025-04-17	5.8500	5.9000	5.8500	5.9000	+3.509%	2	1,475	+52.542%
2025-04-16	5.9000	5.9500	5.7000	5.7000	-9.380%	55	1,475	+57.895%
2025-04-15	6.2900	6.2900	6.2900	6.2900	+4.833%	1	1,474	+43.084%
2025-04-14	6.0000	6.0000	6.0000	6.0000	+2.564%	2	1,473	+50.000%
2025-04-11	6.0000	6.0000	5.8500	5.8500	-11.364%	14	1,471	+53.846%
2025-04-10	6.3500	6.6000	6.0000	6.6000	-9.589%	25	1,465	+36.364%
2025-04-09	5.6200	7.3000	5.6200	7.3000	+32.727%	307	1,445	+23.288%
2025-04-08	6.1000	6.1000	5.4500	5.5000	-10.277%	1,041	1,142	+63.636%
2025-04-07	5.9000	6.1300	5.9000	6.1300	-1.129%	32	136	+46.819%
2025-04-04	5.1000	6.2000	5.1000	6.2000	+4.202%	68	114	+45.161%
2025-04-03	5.9700	5.9700	5.8500	5.9500	-11.194%	38	90	+51.261%
2025-04-02	6.6500	6.7000	6.6500	6.7000	+3.077%	16	52	+34.328%
2025-04-01	6.3000	6.5000	6.3000	6.5000	-2.108%	8	36	+38.462%
2025-03-31	6.6500	6.6500	6.6400	6.6400	-12.053%	3	28	+35.542%
2025-03-26	7.5500	7.5500	7.5500	7.5500	-5.625%	1	26	+19.205%
2025-03-25	8.1000	8.1000	8.0000	8.0000	+2.564%	11	26	+12.500%
2025-03-24	7.8000	7.8000	7.8000	7.8000	+14.035%	1	16	+15.385%
2025-03-14	6.8400	6.8400	6.8400	6.8400	-2.286%	10	17	+31.579%
2025-03-13	7.0000	7.0000	7.0000	7.0000	-8.016%	1	13	+28.571%
2025-03-12	7.6100	7.6100	7.6100	7.6100	-6.165%	4	13	+18.265%
2025-03-11	8.1100	8.1100	8.1100	8.1100	-1.697%	3	13	+10.974%
2025-03-10	8.4000	8.4000	8.2500	8.2500	-7.095%	2	13	+9.091%
2025-03-07	9.0000	9.0000	8.8800	8.8800	-9.388%	12	11	+1.351%
2025-03-06	9.8000	9.8000	9.8000	9.8000	+0.823%	1	10	-8.163%
2025-03-04	9.7200	9.7200	9.7200	9.7200	-23.465%	6	10	-7.407%
2025-02-10	12.7000	12.7000	12.7000	12.7000	-3.053%	1	4	-29.134%
2025-02-07	13.1000	13.1000	13.1000	13.1000	-3.747%	2	3	-31.298%
2025-01-22	13.6100	13.6100	13.6100	13.6100	0.000%	2	2	-33.872%