Dark

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

Inactive

Jun 23, 2026

11.44+0.351%(+0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	11.4400	11.4400	11.4400	11.4400	+0.351%	8	2,050	0.000%
2026-06-17	11.3500	11.4000	11.3500	11.4000	+4.876%	6	2,058	+0.351%
2026-06-15	11.0000	11.0000	10.8700	10.8700	+11.946%	3	2,063	+5.244%
2026-06-01	9.7100	9.7100	9.7100	9.7100	-4.804%	2	2,065	+17.817%
2026-05-27	10.5500	10.6700	10.2000	10.2000	0.000%	11	2,067	+12.157%
2026-05-26	10.2000	10.2000	10.2000	10.2000	+24.390%	1	2,067	+12.157%
2026-05-12	8.2000	8.2000	8.2000	8.2000	-7.865%	1	2,068	+39.512%
2026-05-08	8.8500	8.9000	8.8500	8.9000	+15.584%	10	2,068	+28.539%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-0.645%	2	2,068	+48.571%
2026-05-01	7.5000	7.7500	7.5000	7.7500	+4.730%	2	2,068	+47.613%
2026-04-30	7.2500	7.4000	7.2500	7.4000	+5.714%	7	2,068	+54.595%
2026-04-29	7.1500	7.1500	7.0000	7.0000	-4.762%	5	2,067	+63.429%
2026-04-22	7.3600	7.3600	7.3500	7.3500	-2.000%	9	2,068	+55.646%
2026-04-21	7.5000	7.5000	7.5000	7.5000	-3.846%	2	2,066	+52.533%
2026-04-20	7.8000	7.8000	7.8000	7.8000	-6.137%	2	2,066	+46.667%
2026-04-17	8.3100	8.3100	8.3100	8.3100	+18.714%	5	2,064	+37.665%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-10.256%	1	2,064	+63.429%
2026-04-08	7.7500	7.8000	7.7500	7.8000	+12.230%	15	2,064	+46.667%
2026-04-01	6.8700	6.9600	6.8700	6.9500	+12.097%	12	2,064	+64.604%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-2.362%	1	2,059	+84.516%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+2.419%	25	2,058	+80.157%
2026-03-27	6.2500	6.2500	6.2000	6.2000	-6.061%	10	2,055	+84.516%
2026-03-26	6.5500	6.6000	6.5500	6.6000	-5.036%	10	2,045	+73.333%
2026-03-24	6.9500	6.9500	6.9500	6.9500	+2.206%	3	2,045	+64.604%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+7.937%	1	2,045	+68.235%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-10.256%	1	2,045	+81.587%
2026-03-18	7.0200	7.0200	7.0200	7.0200	+4.776%	1	2,044	+62.963%
2026-03-17	6.7000	6.7000	6.7000	6.7000	+7.200%	2	2,044	+70.746%
2026-03-16	6.3500	6.4900	6.2500	6.2500	-4.580%	16	2,042	+83.040%
2026-03-09	6.4000	6.5500	6.4000	6.5500	-7.092%	3	2,037	+74.656%
2026-03-06	7.1500	7.1500	7.0500	7.0500	-19.059%	5	2,039	+62.270%
2026-03-04	8.7100	8.7100	8.7100	8.7100	+15.364%	7	2,039	+31.343%
2026-03-03	7.5500	7.5500	7.5500	7.5500	-22.959%	2	2,043	+51.523%
2026-02-18	9.8000	9.8000	9.8000	9.8000	+0.307%	2	2,043	+16.735%
2026-02-12	9.7700	9.7700	9.7700	9.7700	-5.877%	10	2,043	+17.093%
2026-02-06	10.3800	10.3800	10.3800	10.3800	+3.490%	15	2,043	+10.212%
2026-02-04	10.0300	10.0300	10.0300	10.0300	+9.737%	1	2,058	+14.058%
2026-01-30	9.1400	9.1400	9.1400	9.1400	-0.327%	1	2,059	+25.164%
2026-01-29	9.1500	9.1700	9.0900	9.1700	-1.398%	20	2,059	+24.755%
2026-01-28	9.3400	9.3400	9.3000	9.3000	-1.483%	10	2,066	+23.011%
2026-01-27	9.4400	9.4400	9.4400	9.4400	-8.438%	1	2,066	+21.186%
2026-01-26	10.3000	10.3100	10.3000	10.3100	-12.031%	7	2,066	+10.960%
2026-01-14	11.7200	11.7200	11.7200	11.7200	+0.774%	3	2,066	-2.389%
2026-01-05	11.6300	11.6300	11.6300	11.6300	+6.210%	1	2,055	-1.634%
2025-12-31	11.0500	11.0500	10.9500	10.9500	-3.097%	21	2,055	+4.475%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+3.670%	1	2,055	+1.239%
2025-12-15	10.9000	10.9000	10.9000	10.9000	+4.306%	2	2,055	+4.954%
2025-12-11	10.4500	10.4500	10.4500	10.4500	-0.286%	1	2,057	+9.474%
2025-12-08	10.4800	10.4800	10.4800	10.4800	+2.745%	2	2,057	+9.160%
2025-12-03	10.2000	10.2000	10.2000	10.2000	+5.809%	1	2,057	+12.157%
2025-12-02	9.6400	9.6400	9.6400	9.6400	-1.633%	4	2,057	+18.672%
2025-11-26	9.8000	9.8000	9.8000	9.8000	+9.253%	1	2,057	+16.735%
2025-11-24	8.9700	8.9700	8.9700	8.9700	+11.290%	1	2,057	+27.536%
2025-11-17	8.1000	8.1000	8.0600	8.0600	-11.913%	17	2,057	+41.935%
2025-11-10	9.6000	9.6000	9.0000	9.1500	+0.771%	11	2,057	+25.027%
2025-11-07	9.0800	9.0800	9.0800	9.0800	+0.331%	5	2,057	+25.991%
2025-11-06	9.0500	9.0500	9.0500	9.0500	+5.233%	2	2,062	+26.409%
2025-11-05	8.9500	8.9500	8.6000	8.6000	-5.598%	3	2,064	+33.023%
2025-11-03	9.1100	9.1100	9.1100	9.1100	+4.713%	1	2,064	+25.576%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-5.946%	1	2,064	+31.494%
2025-10-27	9.2500	9.2500	9.2500	9.2500	-0.108%	3	2,064	+23.676%
2025-10-24	9.4300	9.4300	9.2600	9.2600	+7.925%	12	2,064	+23.542%
2025-10-23	8.2500	8.5800	8.2500	8.5800	+9.719%	63	2,064	+33.333%
2025-10-22	7.8200	7.8200	7.8200	7.8200	-3.218%	1	2,064	+46.292%
2025-10-21	8.0500	8.0800	8.0500	8.0800	+2.278%	5	2,064	+41.584%
2025-10-20	7.9000	7.9000	7.9000	7.9000	+6.040%	2	2,060	+44.810%
2025-10-09	8.1500	8.1500	7.4500	7.4500	-1.974%	3	2,060	+53.557%
2025-10-08	7.4000	7.7500	7.4000	7.6000	+0.662%	7	2,059	+50.526%
2025-10-07	7.7500	7.7500	7.5500	7.5500	0.000%	2	2,059	+51.523%
2025-10-06	7.4500	7.5500	7.3000	7.5500	+2.721%	25	2,059	+51.523%
2025-10-03	7.3000	7.3500	7.3000	7.3500	+1.379%	3	2,081	+55.646%
2025-10-02	7.1500	7.3000	7.1500	7.2500	+0.694%	11	2,080	+57.793%
2025-10-01	7.1000	7.2000	7.1000	7.2000	+4.348%	14	2,082	+58.889%
2025-09-30	7.2000	7.2000	6.7500	6.9000	-5.479%	85	2,090	+65.797%
2025-09-29	7.2500	7.3000	7.0800	7.3000	+1.389%	27	2,026	+56.712%
2025-09-26	7.2000	7.3000	7.1500	7.2000	-0.552%	11	2,014	+58.889%
2025-09-25	7.7000	7.7000	7.2400	7.2400	-8.931%	21	2,021	+58.011%
2025-09-24	7.9500	7.9500	7.9500	7.9500	-1.242%	1	2,017	+43.899%
2025-09-23	8.2000	8.2500	8.0500	8.0500	-1.829%	9	2,017	+42.112%
2025-09-22	8.2000	8.2000	8.1000	8.2000	-0.606%	5	2,022	+39.512%
2025-09-19	8.4500	8.4500	8.1500	8.2500	-1.786%	15	2,025	+38.667%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+1.205%	1	2,028	+36.190%
2025-09-17	8.3000	8.4300	8.2000	8.3000	+0.606%	4	2,028	+37.831%
2025-09-16	8.2000	8.2500	8.0800	8.2500	-0.602%	10	2,028	+38.667%
2025-09-15	8.6500	8.6500	8.3000	8.3000	-4.598%	4	2,032	+37.831%
2025-09-12	8.8000	8.8000	8.7000	8.7000	+2.353%	2	2,036	+31.494%
2025-09-11	8.5000	8.5000	8.5000	8.5000	-1.734%	1	2,037	+34.588%
2025-09-10	8.8500	8.8500	8.6500	8.6500	+1.170%	3	2,038	+32.254%
2025-09-09	8.6500	8.7000	8.5500	8.5500	-2.841%	6	2,038	+33.801%
2025-09-08	8.9000	8.9000	8.8000	8.8000	+0.228%	5	2,038	+30.000%
2025-09-05	8.7800	8.7800	8.7800	8.7800	+1.503%	50	2,039	+30.296%
2025-09-03	8.6500	8.6500	8.6500	8.6500	-4.102%	1	2,039	+32.254%
2025-09-02	9.0500	9.0700	9.0200	9.0200	-1.421%	23	2,039	+26.829%
2025-08-29	9.1500	9.1500	9.1500	9.1500	+2.121%	2	2,042	+25.027%
2025-08-28	9.0400	9.0400	8.9600	8.9600	-2.609%	17	2,042	+27.679%
2025-08-25	9.2000	9.2000	9.2000	9.2000	-0.433%	1	2,040	+24.348%
2025-08-22	8.5500	9.2400	8.5500	9.2400	+10.000%	15	2,039	+23.810%
2025-08-21	8.5500	8.5500	8.4000	8.4000	-3.448%	6	2,043	+36.190%
2025-08-20	8.9500	8.9500	8.7000	8.7000	-3.441%	5	2,043	+31.494%
2025-08-18	9.0500	9.1000	9.0000	9.0100	+2.386%	13	2,041	+26.970%
2025-08-15	8.8600	8.8600	8.8000	8.8000	+1.734%	10	2,041	+30.000%
2025-08-14	8.6500	8.6500	8.6500	8.6500	-3.352%	1	2,036	+32.254%
2025-08-13	8.8400	8.9500	8.8400	8.9500	+4.070%	12	2,036	+27.821%
2025-08-12	7.6500	8.6000	7.6500	8.6000	+15.436%	9	2,034	+33.023%
2025-08-11	7.6000	7.6000	7.4500	7.4500	-1.585%	19	2,032	+53.557%
2025-08-08	7.5000	7.5700	7.5000	7.5700	-0.395%	11	2,032	+51.123%
2025-08-07	7.6000	7.6500	7.5500	7.6000	+0.662%	10	2,032	+50.526%
2025-08-06	7.5000	7.6000	7.4000	7.5500	+0.667%	26	2,032	+51.523%
2025-08-05	7.1000	7.5000	7.1000	7.5000	+8.696%	3	2,040	+52.533%
2025-08-01	7.1800	7.2500	6.9000	6.9000	-8.000%	74	2,038	+65.797%
2025-07-31	7.5500	7.5500	7.3100	7.5000	+2.041%	15	2,020	+52.533%
2025-07-30	7.4500	7.4500	7.3500	7.3500	0.000%	2	2,017	+55.646%
2025-07-29	7.4000	7.5000	7.3500	7.3500	-2.649%	5	2,017	+55.646%
2025-07-28	7.5500	7.5500	7.4500	7.5500	+1.342%	5	2,016	+51.523%
2025-07-25	7.5000	7.6500	7.4500	7.4500	+0.676%	4	2,012	+53.557%
2025-07-24	7.8000	7.9500	7.4000	7.4000	-12.941%	37	2,009	+54.595%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+0.592%	1	2,000	+34.588%
2025-07-22	8.1500	8.4500	8.1500	8.4500	+1.807%	3	1,999	+35.385%
2025-07-21	8.4500	8.4700	8.3000	8.3000	-0.599%	12	1,997	+37.831%
2025-07-18	8.3000	8.3900	8.3000	8.3500	-1.183%	9	1,986	+37.006%
2025-07-17	8.4500	8.4500	8.4500	8.4500	+3.049%	1	1,985	+35.385%
2025-07-16	8.2500	8.2500	7.9500	8.2000	0.000%	8	1,984	+39.512%
2025-07-15	8.4000	8.4000	8.2000	8.2000	-1.796%	8	1,979	+39.512%
2025-07-14	8.3000	8.3500	8.1500	8.3500	+1.829%	5	1,977	+37.006%
2025-07-11	8.8000	8.8000	8.2000	8.2000	-9.392%	6	1,976	+39.512%
2025-07-10	7.6000	9.0500	7.6000	9.0500	+16.774%	11	1,976	+26.409%
2025-07-09	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,972	+47.613%
2025-07-07	7.7000	7.7000	7.7000	7.7000	-0.259%	2	1,972	+48.571%
2025-07-03	7.7200	7.7200	7.7200	7.7200	+1.445%	12	1,972	+48.187%
2025-07-02	7.5500	7.6100	7.5500	7.6100	+0.132%	13	1,972	+50.329%
2025-07-01	7.6000	7.6000	7.6000	7.6000	+4.828%	10	1,970	+50.526%
2025-06-30	7.2500	7.2500	7.2500	7.2500	-1.361%	2	1,970	+57.793%
2025-06-27	7.3000	7.3500	7.2300	7.3500	+2.083%	3	1,969	+55.646%
2025-06-26	7.2000	7.2000	7.2000	7.2000	+0.699%	2	1,966	+58.889%
2025-06-25	7.2000	7.2000	6.9000	7.1500	-4.539%	9	1,966	+60.000%
2025-06-24	7.1500	7.4900	7.1500	7.4900	+12.632%	18	1,960	+52.737%
2025-06-23	6.6000	6.7000	6.4500	6.6500	-0.894%	10	1,954	+72.030%
2025-06-20	6.7900	6.8500	6.7100	6.7100	-2.044%	22	1,947	+70.492%
2025-06-18	6.8500	6.8500	6.8500	6.8500	+2.699%	1	1,942	+67.007%
2025-06-17	6.9000	6.9000	6.6700	6.6700	+2.615%	36	1,942	+71.514%
2025-06-13	6.8000	6.8000	6.5000	6.5000	-5.109%	26	1,927	+76.000%
2025-06-12	6.9800	6.9800	6.8500	6.8500	-5.125%	20	1,920	+67.007%
2025-06-11	8.0000	8.0000	7.1800	7.2200	-8.608%	414	1,900	+58.449%
2025-06-10	8.0000	8.0000	7.7500	7.9000	+1.282%	4	1,912	+44.810%
2025-06-09	7.8000	7.8000	7.8000	7.8000	-0.637%	1	1,909	+46.667%
2025-06-06	7.7500	7.8500	7.7500	7.8500	+3.974%	10	1,909	+45.732%
2025-06-04	7.5500	7.5500	7.5500	7.5500	-1.307%	1	1,903	+51.523%
2025-06-03	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,903	+49.542%
2025-06-02	7.4000	7.5000	7.1500	7.5000	+2.041%	4	1,902	+52.533%
2025-05-30	7.3500	7.3500	7.3500	7.3500	-0.676%	4	1,901	+55.646%
2025-05-29	7.7000	7.7000	7.4000	7.4000	-2.632%	6	1,900	+54.595%
2025-05-28	7.6000	7.6000	7.6000	7.6000	-1.299%	1	1,900	+50.526%
2025-05-27	7.6000	7.9000	7.6000	7.7000	+4.762%	5	1,900	+48.571%
2025-05-23	7.2600	7.3500	7.2500	7.3500	-0.541%	6	1,895	+55.646%
2025-05-22	7.3900	7.3900	7.3900	7.3900	-3.399%	5	1,895	+54.804%
2025-05-21	7.5500	7.6500	7.5500	7.6500	-0.649%	2	1,890	+49.542%
2025-05-20	7.7000	7.7000	7.7000	7.7000	-3.750%	2	1,889	+48.571%
2025-05-19	7.7500	8.0000	7.7500	8.0000	+0.629%	2	1,889	+43.000%
2025-05-16	7.8300	8.0500	7.8300	7.9500	+0.633%	22	1,888	+43.899%
2025-05-15	7.7000	7.9000	7.6500	7.9000	-5.952%	20	1,883	+44.810%
2025-05-13	7.9000	8.4000	7.9000	8.4000	+5.131%	7	1,896	+36.190%
2025-05-12	7.9200	7.9900	7.2500	7.9900	+8.707%	5	1,890	+43.179%
2025-05-09	7.3500	7.3500	7.3500	7.3500	+1.379%	2	1,890	+55.646%
2025-05-08	7.0500	7.2700	7.0500	7.2500	+5.839%	6	1,890	+57.793%
2025-05-07	6.8500	6.8500	6.8500	6.8500	+2.239%	1	1,892	+67.007%
2025-05-06	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,891	+70.746%
2025-05-05	6.8500	7.1000	6.8500	7.1000	+5.185%	5	1,891	+61.127%
2025-05-02	6.4600	6.7500	6.4600	6.7500	+5.634%	40	1,886	+69.481%
2025-05-01	6.3900	6.3900	6.3900	6.3900	+3.065%	5	1,878	+79.030%
2025-04-30	5.8500	6.2000	5.8500	6.2000	+1.639%	9	1,875	+84.516%
2025-04-29	6.1000	6.1000	6.0000	6.1000	0.000%	193	1,867	+87.541%
2025-04-28	6.2200	6.2200	5.9500	6.1000	+0.826%	4	1,674	+87.541%
2025-04-25	5.8000	6.0500	5.8000	6.0500	+3.419%	56	1,671	+89.091%
2025-04-24	5.8000	5.9500	5.8000	5.8500	+1.739%	56	1,644	+95.556%
2025-04-23	5.9500	5.9500	5.7500	5.7500	+2.679%	9	1,597	+98.957%
2025-04-22	5.6000	5.7000	5.6000	5.6000	+2.752%	114	1,589	+104.286%
2025-04-21	5.4000	5.5300	5.4000	5.4500	-7.627%	7	1,479	+109.908%
2025-04-17	5.8500	5.9000	5.8500	5.9000	+3.509%	2	1,475	+93.898%
2025-04-16	5.9000	5.9500	5.7000	5.7000	-9.380%	55	1,475	+100.702%
2025-04-15	6.2900	6.2900	6.2900	6.2900	+4.833%	1	1,474	+81.876%
2025-04-14	6.0000	6.0000	6.0000	6.0000	+2.564%	2	1,473	+90.667%
2025-04-11	6.0000	6.0000	5.8500	5.8500	-11.364%	14	1,471	+95.556%
2025-04-10	6.3500	6.6000	6.0000	6.6000	-9.589%	25	1,465	+73.333%
2025-04-09	5.6200	7.3000	5.6200	7.3000	+32.727%	307	1,445	+56.712%
2025-04-08	6.1000	6.1000	5.4500	5.5000	-10.277%	1,041	1,142	+108.000%
2025-04-07	5.9000	6.1300	5.9000	6.1300	-1.129%	32	136	+86.623%
2025-04-04	5.1000	6.2000	5.1000	6.2000	+4.202%	68	114	+84.516%
2025-04-03	5.9700	5.9700	5.8500	5.9500	-11.194%	38	90	+92.269%
2025-04-02	6.6500	6.7000	6.6500	6.7000	+3.077%	16	52	+70.746%
2025-04-01	6.3000	6.5000	6.3000	6.5000	-2.108%	8	36	+76.000%
2025-03-31	6.6500	6.6500	6.6400	6.6400	-12.053%	3	28	+72.289%
2025-03-26	7.5500	7.5500	7.5500	7.5500	-5.625%	1	26	+51.523%
2025-03-25	8.1000	8.1000	8.0000	8.0000	+2.564%	11	26	+43.000%
2025-03-24	7.8000	7.8000	7.8000	7.8000	+14.035%	1	16	+46.667%
2025-03-14	6.8400	6.8400	6.8400	6.8400	-2.286%	10	17	+67.251%
2025-03-13	7.0000	7.0000	7.0000	7.0000	-8.016%	1	13	+63.429%
2025-03-12	7.6100	7.6100	7.6100	7.6100	-6.165%	4	13	+50.329%
2025-03-11	8.1100	8.1100	8.1100	8.1100	-1.697%	3	13	+41.060%
2025-03-10	8.4000	8.4000	8.2500	8.2500	-7.095%	2	13	+38.667%
2025-03-07	9.0000	9.0000	8.8800	8.8800	-9.388%	12	11	+28.829%
2025-03-06	9.8000	9.8000	9.8000	9.8000	+0.823%	1	10	+16.735%
2025-03-04	9.7200	9.7200	9.7200	9.7200	-23.465%	6	10	+17.695%
2025-02-10	12.7000	12.7000	12.7000	12.7000	-3.053%	1	4	-9.921%
2025-02-07	13.1000	13.1000	13.1000	13.1000	-3.747%	2	3	-12.672%
2025-01-22	13.6100	13.6100	13.6100	13.6100	0.000%	2	2	-15.944%