Dark

AAL20271217C8
AAL Dec 17 2027 8.00 Call (AAL271217C00008000)
option OPRA

EOD

Jul 9, 2026

10.24-2.938%(-0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	10.2800	10.2800	10.2400	10.2400	-2.938%	2	527	0.000%
2026-07-02	10.5500	10.5500	10.5500	10.5500	-6.637%	1	528	-2.938%
2026-07-01	11.3600	11.3600	11.3000	11.3000	+0.444%	2	528	-9.381%
2026-06-30	11.3000	11.3000	11.2500	11.2500	+2.740%	2	528	-8.978%
2026-06-29	10.8500	10.9500	10.8500	10.9500	+0.922%	12	528	-6.484%
2026-06-26	10.8500	10.8500	10.8500	10.8500	+3.927%	1	536	-5.622%
2026-06-24	10.0000	10.4500	10.0000	10.4400	+11.777%	33	537	-1.916%
2026-06-23	9.0500	9.3600	9.0500	9.3400	-0.426%	8	541	+9.636%
2026-06-22	9.0200	9.3800	9.0200	9.3800	+1.187%	2	544	+9.168%
2026-06-16	9.2000	9.2700	9.2000	9.2700	+33.766%	3	546	+10.464%
2026-06-10	6.9300	6.9300	6.9300	6.9300	-1.702%	19	549	+47.763%
2026-06-08	7.0500	7.0500	7.0500	7.0500	-11.875%	1	530	+45.248%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-5.882%	7	529	+28.000%
2026-05-27	8.4500	8.5000	8.4500	8.5000	+4.938%	8	532	+20.471%
2026-05-26	7.5000	8.1000	7.5000	8.1000	+15.714%	101	538	+26.420%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+18.243%	3	622	+46.286%
2026-05-15	5.9200	5.9200	5.9200	5.9200	-7.500%	1	622	+72.973%
2026-05-07	6.6000	6.6500	6.4000	6.4000	0.000%	7	621	+60.000%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+24.272%	1	624	+60.000%
2026-04-30	5.1500	5.1500	5.1500	5.1500	+1.980%	3	624	+98.835%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-9.009%	2	624	+102.772%
2026-04-27	5.5500	5.5500	5.5500	5.5500	-1.943%	2	624	+84.505%
2026-04-24	5.6600	5.6600	5.6600	5.6600	+5.794%	20	622	+80.919%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+0.564%	1	642	+91.402%
2026-04-21	5.8500	5.8500	5.3000	5.3200	-18.779%	20	643	+92.481%
2026-04-17	6.5200	6.7200	6.5200	6.5500	+11.966%	7	643	+56.336%
2026-04-16	5.8600	5.8600	5.8500	5.8500	+4.464%	21	643	+75.043%
2026-04-15	5.6000	5.6000	5.6000	5.6000	-1.754%	1	630	+82.857%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+12.648%	1	631	+79.649%
2026-04-10	5.0600	5.0600	5.0600	5.0600	+6.303%	3	631	+102.372%
2026-04-09	4.7600	4.7600	4.7600	4.7600	-13.455%	5	632	+115.126%
2026-04-08	5.6000	5.6000	5.3500	5.5000	+20.879%	4	632	+86.182%
2026-03-27	4.5500	4.5500	4.5500	4.5500	+0.442%	7	634	+125.055%
2026-03-26	4.5300	4.5300	4.5300	4.5300	-8.485%	1	634	+126.049%
2026-03-24	4.9500	4.9500	4.9500	4.9500	+10.000%	3	635	+106.869%
2026-03-19	4.3500	4.5900	4.3500	4.5000	-5.263%	11	635	+127.556%
2026-03-18	4.7000	4.7500	4.7000	4.7500	0.000%	3	644	+115.579%
2026-03-17	4.8000	4.8000	4.7000	4.7500	+6.742%	21	641	+115.579%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-12.229%	1	641	+130.112%
2026-03-10	5.0700	5.0700	5.0700	5.0700	+3.469%	1	641	+101.972%
2026-03-09	4.4500	4.9000	4.4500	4.9000	-1.010%	3	641	+108.980%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-10.000%	1	640	+106.869%
2026-03-05	5.6900	5.6900	5.5000	5.5000	-9.091%	11	640	+86.182%
2026-03-03	5.4500	6.0500	5.4500	6.0500	-17.910%	2	642	+69.256%
2026-02-12	7.4500	7.4500	6.7000	7.3700	-12.470%	311	643	+38.942%
2026-02-10	8.4200	8.4200	8.4200	8.4200	-0.237%	1	667	+21.615%
2026-02-06	8.4400	8.4400	8.4400	8.4400	+18.042%	5	666	+21.327%
2026-02-02	7.1500	7.1500	7.1500	7.1500	+3.473%	5	666	+43.217%
2026-01-30	6.9100	6.9100	6.9100	6.9100	+0.729%	1	666	+48.191%
2026-01-28	6.8600	6.8600	6.8600	6.8600	-23.094%	1	666	+49.271%
2026-01-16	8.9200	8.9200	8.9200	8.9200	-0.335%	2	666	+14.798%
2026-01-15	8.9500	8.9500	8.9500	8.9500	-0.556%	2	666	+14.413%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-2.174%	3	666	+13.778%
2026-01-05	9.2000	9.2000	9.2000	9.2000	+3.604%	2	671	+11.304%
2026-01-02	8.8500	8.8800	8.8500	8.8800	+2.778%	11	671	+15.315%
2025-12-31	8.6500	8.6900	8.6400	8.6400	-5.055%	22	663	+18.519%
2025-12-23	9.3400	9.3400	9.1000	9.1000	-3.191%	5	663	+12.527%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+6.818%	2	665	+8.936%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-3.297%	1	667	+16.364%
2025-12-17	9.1000	9.1000	9.1000	9.1000	-9.000%	2	667	+12.527%
2025-12-16	10.0000	10.0000	10.0000	10.0000	+19.332%	2	667	+2.400%
2025-12-15	8.4000	8.4000	8.3800	8.3800	0.000%	12	665	+22.196%
2025-12-12	8.5500	8.5500	8.3800	8.3800	+0.239%	4	667	+22.196%
2025-12-11	8.3000	8.3600	8.3000	8.3600	-1.647%	2	668	+22.488%
2025-12-10	8.5000	8.5000	8.5000	8.5000	+0.950%	1	668	+20.471%
2025-12-09	8.4200	8.4200	8.4200	8.4200	+5.250%	1	668	+21.615%
2025-12-08	8.0000	8.0000	8.0000	8.0000	+2.564%	9	668	+28.000%
2025-12-05	8.0000	8.0500	7.8000	7.8000	-0.383%	4	672	+31.282%
2025-12-03	7.7500	7.8300	7.7500	7.8300	+5.101%	2	672	+30.779%
2025-12-02	7.5700	7.5700	7.4500	7.4500	+1.085%	7	672	+37.450%
2025-12-01	7.5000	7.5000	7.3500	7.3700	-0.405%	400	671	+38.942%
2025-11-28	7.3900	7.4000	7.3900	7.4000	0.000%	2	671	+38.378%
2025-11-26	7.4000	7.4000	7.4000	7.4000	+5.714%	2	667	+38.378%
2025-11-10	7.0000	7.0000	7.0000	7.0000	0.000%	2	667	+46.286%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-0.285%	35	667	+46.286%
2025-11-05	7.0800	7.0800	6.9000	7.0200	+7.176%	18	702	+45.869%
2025-11-03	6.5500	6.5500	6.5500	6.5500	+0.769%	10	729	+56.336%
2025-10-31	6.5000	6.5000	6.5000	6.5000	+0.154%	1	729	+57.538%
2025-10-29	6.4900	6.4900	6.4900	6.4900	-5.669%	2	730	+57.781%
2025-10-27	6.8500	6.8800	6.8500	6.8800	-4.444%	6	730	+48.837%
2025-10-24	6.8000	7.3000	6.8000	7.2000	+14.286%	25	730	+42.222%
2025-10-23	6.3000	6.3000	6.2500	6.3000	+10.333%	8	747	+62.540%
2025-10-22	5.7500	5.7500	5.7000	5.7100	-2.058%	10	752	+79.335%
2025-10-21	5.8300	5.8300	5.8300	5.8300	+1.391%	6	756	+75.643%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-2.542%	1	750	+78.087%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+12.381%	1	750	+73.559%
2025-10-09	6.0300	6.0300	5.2500	5.2500	-3.670%	8	751	+95.048%
2025-10-08	5.3000	5.6200	5.3000	5.4500	+0.926%	48	746	+87.890%
2025-10-07	5.5500	5.5500	5.2200	5.4000	-0.917%	36	777	+89.630%
2025-10-06	5.3000	5.4500	5.2000	5.4500	+2.830%	3	777	+87.890%
2025-10-03	5.2000	5.3000	5.1000	5.3000	+1.533%	8	778	+93.208%
2025-10-02	5.0500	5.2800	5.0200	5.2200	+3.366%	16	778	+96.169%
2025-10-01	5.1000	5.1000	5.0500	5.0500	+4.124%	3	776	+102.772%
2025-09-30	5.0100	5.0100	4.8500	4.8500	-5.825%	43	774	+111.134%
2025-09-29	5.0500	5.1500	5.0500	5.1500	+0.980%	3	767	+98.835%
2025-09-26	5.1500	5.2300	5.1000	5.1000	0.000%	4	767	+100.784%
2025-09-25	5.4500	5.4500	5.1000	5.1000	-9.414%	14	766	+100.784%
2025-09-24	5.6300	5.6300	5.6300	5.6300	-4.576%	9	763	+81.883%
2025-09-23	6.0500	6.0500	5.9000	5.9000	-1.667%	3	767	+73.559%
2025-09-22	6.0000	6.0000	6.0000	6.0000	-0.826%	2	768	+70.667%
2025-09-19	6.2000	6.2000	5.9500	6.0500	-2.419%	8	768	+69.256%
2025-09-18	6.2000	6.2000	6.2000	6.2000	+0.813%	1	773	+65.161%
2025-09-17	6.0500	6.1500	6.0500	6.1500	+3.361%	2	773	+66.504%
2025-09-16	6.0000	6.0000	5.8500	5.9500	-1.653%	102	773	+72.101%
2025-09-15	6.4000	6.4000	6.0500	6.0500	-6.923%	11	775	+69.256%
2025-09-12	6.5500	6.5500	6.5000	6.5000	+3.175%	3	782	+57.538%
2025-09-11	6.4500	6.4500	6.2000	6.3000	+0.800%	4	783	+62.540%
2025-09-09	6.3500	6.4500	6.2500	6.2500	-3.846%	5	785	+63.840%
2025-09-08	6.6500	6.6500	6.4500	6.5000	-1.515%	7	788	+57.538%
2025-09-05	6.7000	6.7000	6.6000	6.6000	+2.326%	2	792	+55.152%
2025-09-04	6.8500	6.8500	6.4500	6.4500	-8.250%	2	792	+58.760%
2025-09-03	7.0000	7.5000	7.0000	7.0300	+5.714%	14	793	+45.661%
2025-09-02	6.8000	6.8000	6.6500	6.6500	-2.920%	11	804	+53.985%
2025-08-29	6.7600	6.8500	6.7600	6.8500	+0.735%	3	794	+49.489%
2025-08-27	6.7500	6.8000	6.7500	6.8000	+0.890%	2	794	+50.588%
2025-08-25	6.7400	6.7400	6.7400	6.7400	-2.035%	1	795	+51.929%
2025-08-22	6.3000	6.8800	6.3000	6.8800	+10.080%	3	796	+48.837%
2025-08-21	6.3500	6.3500	6.1000	6.2500	-2.344%	8	798	+63.840%
2025-08-20	6.6700	6.6700	6.4000	6.4000	-5.882%	6	800	+60.000%
2025-08-19	6.8500	6.9000	6.7500	6.8000	+0.741%	12	802	+50.588%
2025-08-18	6.8000	6.8000	6.7500	6.7500	0.000%	5	804	+51.704%
2025-08-15	6.6000	6.7500	6.6000	6.7500	+5.469%	23	804	+51.704%
2025-08-14	6.4000	6.4000	6.3500	6.4000	-5.185%	5	827	+60.000%
2025-08-13	6.6500	6.7500	6.6500	6.7500	+3.846%	6	827	+51.704%
2025-08-12	5.2500	6.5500	5.2500	6.5000	+20.370%	91	830	+57.538%
2025-08-11	5.5000	5.5000	5.3500	5.4000	0.000%	48	863	+89.630%
2025-08-08	5.5500	5.5500	5.4000	5.4000	0.000%	154	838	+89.630%
2025-08-07	5.4500	5.4500	5.4000	5.4000	-1.818%	2	988	+89.630%
2025-08-06	5.3500	5.5000	5.2500	5.5000	+1.852%	103	989	+86.182%
2025-08-05	5.0500	5.4000	5.0000	5.4000	+5.882%	15	949	+89.630%
2025-08-04	5.0500	5.1000	5.0000	5.1000	+3.870%	35	955	+100.784%
2025-08-01	5.1500	5.1500	4.8500	4.9100	-9.074%	131	931	+108.554%
2025-07-31	5.4000	5.4000	5.3000	5.4000	+2.857%	12	940	+89.630%
2025-07-30	5.2500	5.4500	5.2500	5.2500	-0.943%	12	941	+95.048%
2025-07-29	5.4500	5.4500	5.3000	5.3000	-2.752%	17	943	+93.208%
2025-07-28	5.3000	5.4500	5.2500	5.4500	+1.869%	26	933	+87.890%
2025-07-25	5.4000	5.5500	5.3500	5.3500	-0.372%	25	917	+91.402%
2025-07-24	5.7500	6.3000	5.2800	5.3700	-17.130%	55	908	+90.689%
2025-07-23	6.3500	6.5500	6.3500	6.4800	+3.680%	228	876	+58.025%
2025-07-22	6.1000	6.2500	6.0500	6.2500	+1.626%	5	1,004	+63.840%
2025-07-21	6.3500	6.4000	6.1500	6.1500	-0.966%	19	1,004	+66.504%
2025-07-18	6.2000	6.3000	6.1500	6.2100	-2.358%	36	994	+64.895%
2025-07-17	6.3500	6.5500	6.3000	6.3600	+4.262%	31	995	+61.006%
2025-07-16	6.0300	6.1000	5.9000	6.1000	+0.826%	69	1,010	+67.869%
2025-07-15	6.2000	6.2000	6.0500	6.0500	-3.200%	5	978	+69.256%
2025-07-14	6.2000	6.2500	6.1000	6.2500	+1.626%	29	978	+63.840%
2025-07-11	6.7000	6.7500	6.1000	6.1500	-9.824%	109	991	+66.504%
2025-07-10	6.1000	6.9500	6.0000	6.8200	+25.830%	71	933	+50.147%
2025-07-09	5.8300	5.8300	5.4000	5.4200	-4.912%	6	974	+88.930%
2025-07-08	5.7000	5.7000	5.7000	5.7000	+4.587%	1	973	+79.649%
2025-07-07	5.5500	5.5500	5.4500	5.4500	-3.540%	4	973	+87.890%
2025-07-03	5.7200	5.7200	5.6500	5.6500	+1.073%	8	978	+81.239%
2025-07-02	5.5000	5.7000	5.5000	5.5900	0.000%	17	978	+83.184%
2025-07-01	5.4500	5.5900	5.4500	5.5900	+5.472%	5	1,004	+83.184%
2025-06-30	5.4000	5.4000	5.2400	5.3000	-0.935%	46	1,003	+93.208%
2025-06-27	5.3000	5.4500	5.2500	5.3500	+2.885%	69	971	+91.402%
2025-06-26	5.4000	5.4000	5.2000	5.2000	0.000%	3	907	+96.923%
2025-06-25	5.4000	5.4000	5.1500	5.2000	-6.137%	6	905	+96.923%
2025-06-24	5.2500	5.5400	5.2500	5.5400	+11.245%	22	905	+84.838%
2025-06-23	4.7500	4.9800	4.5500	4.9800	+2.680%	18	894	+105.622%
2025-06-20	4.9500	5.0000	4.8000	4.8500	+0.207%	68	894	+111.134%
2025-06-18	4.8200	4.8400	4.8200	4.8400	+1.255%	4	872	+111.570%
2025-06-17	4.9500	5.1000	4.7800	4.7800	-4.591%	35	872	+114.226%
2025-06-16	4.7500	5.0100	4.7500	5.0100	+2.245%	8	850	+104.391%
2025-06-13	5.0000	5.0000	4.6500	4.9000	-3.162%	256	856	+108.980%
2025-06-12	4.9500	5.0600	4.9500	5.0600	-1.748%	6	887	+102.372%
2025-06-11	5.8000	5.8000	5.1500	5.1500	-14.452%	122	886	+98.835%
2025-06-10	5.8000	6.0200	5.8000	6.0200	+2.906%	8	888	+70.100%
2025-06-09	5.8500	6.0000	5.8500	5.8500	+1.739%	96	886	+75.043%
2025-06-06	5.5000	5.7500	5.5000	5.7500	+1.770%	10	820	+78.087%
2025-06-05	5.6500	5.6500	5.6500	5.6500	+1.802%	5	819	+81.239%
2025-06-04	5.5000	5.6500	5.5000	5.5500	-1.770%	10	814	+84.505%
2025-06-03	5.4000	5.6500	5.4000	5.6500	+1.802%	4	816	+81.239%
2025-06-02	5.3500	5.7500	5.2500	5.5500	-0.893%	10	813	+84.505%
2025-05-30	5.4500	5.6000	5.4500	5.6000	+1.818%	406	807	+82.857%
2025-05-29	5.7500	5.7500	5.5000	5.5000	-1.786%	6	706	+86.182%
2025-05-28	5.9000	5.9000	5.6000	5.6000	-2.609%	7	706	+82.857%
2025-05-27	5.6500	5.9000	5.6500	5.7500	+7.678%	6	703	+78.087%
2025-05-23	5.3000	5.3400	5.3000	5.3400	-6.316%	4	698	+91.760%
2025-05-22	5.7000	5.7000	5.7000	5.7000	+1.786%	1	698	+79.649%
2025-05-21	5.6000	5.6000	5.6000	5.6000	-2.609%	1	697	+82.857%
2025-05-20	6.0500	6.0500	5.7500	5.7500	-2.872%	6	697	+78.087%
2025-05-19	5.7500	6.0000	5.7500	5.9200	-1.333%	5	695	+72.973%
2025-05-16	5.8600	6.0000	5.8600	6.0000	+0.840%	20	691	+70.667%
2025-05-15	5.9000	5.9500	5.8000	5.9500	-0.833%	12	696	+72.101%
2025-05-14	6.3000	6.3000	6.0000	6.0000	-6.250%	11	697	+70.667%
2025-05-13	5.9500	6.4000	5.9500	6.4000	+17.431%	19	699	+60.000%
2025-05-12	6.0500	6.0500	5.4500	5.4500	+0.926%	3	695	+87.890%
2025-05-09	5.4500	5.4500	5.3000	5.4000	+1.313%	408	695	+89.630%
2025-05-08	5.1100	5.3300	5.0000	5.3300	+6.600%	127	510	+92.120%
2025-05-07	5.0000	5.0000	5.0000	5.0000	+3.520%	3	410	+104.800%
2025-05-06	4.8000	4.8300	4.8000	4.8300	-6.214%	5	407	+112.008%
2025-05-05	5.0000	5.2500	5.0000	5.1500	+5.749%	7	403	+98.835%
2025-05-02	4.6500	4.9500	4.5500	4.8700	+8.222%	34	398	+110.267%
2025-05-01	4.6300	4.6300	4.5000	4.5000	-1.099%	17	407	+127.556%
2025-04-30	4.2500	4.5500	4.2500	4.5500	+4.598%	5	403	+125.055%
2025-04-29	4.3000	4.3500	4.2500	4.3500	+1.163%	5	401	+135.402%
2025-04-28	4.3000	4.4700	4.3000	4.3000	+1.415%	20	399	+138.140%
2025-04-25	4.1200	4.3000	4.1200	4.2400	+2.169%	48	412	+141.509%
2025-04-24	4.1500	4.2000	4.1500	4.1500	-3.488%	25	400	+146.747%
2025-04-23	4.3700	4.5500	4.3000	4.3000	+7.500%	16	378	+138.140%
2025-04-22	4.0000	4.0000	3.8700	4.0000	+2.564%	44	392	+156.000%
2025-04-21	4.0500	4.0500	3.8000	3.9000	-7.143%	26	349	+162.564%
2025-04-17	4.0500	4.3000	4.0500	4.2000	+3.704%	6	326	+143.810%
2025-04-16	4.2500	4.7000	4.0300	4.0500	-8.989%	59	326	+152.840%
2025-04-15	4.5000	4.9500	4.4500	4.4500	+3.488%	7	294	+130.112%
2025-04-14	4.4000	4.4000	4.3000	4.3000	-1.149%	3	287	+138.140%
2025-04-11	4.2500	4.4500	4.2000	4.3500	-3.333%	24	288	+135.402%
2025-04-10	4.5700	4.6000	4.3600	4.5000	-20.914%	12	278	+127.556%
2025-04-09	4.0500	5.6900	4.0100	5.6900	+44.051%	12	266	+79.965%
2025-04-08	4.6000	4.6000	3.8500	3.9500	-5.952%	9	261	+159.241%
2025-04-07	4.1000	4.5400	4.0000	4.2000	+5.000%	63	254	+143.810%
2025-04-04	4.2500	4.2500	3.4500	4.0000	-3.614%	184	252	+156.000%
2025-04-03	4.4000	4.4000	4.1500	4.1500	-7.778%	61	207	+146.747%
2025-03-31	4.4500	4.5000	4.4500	4.5000	-10.000%	7	156	+127.556%
2025-03-28	5.1000	5.1000	5.0000	5.0000	-7.407%	12	151	+104.800%
2025-03-27	5.4000	5.4000	5.4000	5.4000	-4.425%	1	146	+89.630%
2025-03-25	6.0500	6.1500	5.6000	5.6500	-2.586%	11	145	+81.239%
2025-03-24	5.7800	5.8000	5.7500	5.8000	+5.839%	50	138	+76.552%
2025-03-20	5.4800	5.4800	5.4800	5.4800	-3.860%	10	115	+86.861%
2025-03-19	5.5800	5.7000	5.5800	5.7000	+4.779%	2	105	+79.649%
2025-03-17	5.2000	5.5000	5.2000	5.4400	+5.631%	12	103	+88.235%
2025-03-14	5.5000	5.5000	4.8500	5.1500	+0.980%	80	102	+98.835%
2025-03-13	5.0000	5.1000	5.0000	5.1000	-6.422%	22	76	+100.784%
2025-03-12	5.6700	5.6700	5.4500	5.4500	-0.909%	11	76	+87.890%
2025-03-11	6.5000	6.5000	5.5000	5.5000	-22.316%	43	65	+86.182%
2025-03-10	7.0800	7.0800	7.0800	7.0800	+4.118%	2	22	+44.633%
2025-03-07	7.2700	7.5500	6.8000	6.8000	-8.479%	38	20	+50.588%
2025-03-06	7.4300	7.4300	7.4300	7.4300	-6.423%	5	9	+37.820%
2025-03-05	7.7500	7.9400	7.7500	7.9400	+5.867%	7	9	+28.967%
2025-03-04	7.6200	7.6200	7.5000	7.5000	-8.648%	7	2	+36.533%
2025-03-03	8.2100	8.2100	8.2100	8.2100	+2.625%	1	8	+24.726%
2025-02-21	8.0000	8.0000	8.0000	8.0000	-15.789%	2	8	+28.000%
2025-02-14	9.5000	9.5000	9.5000	9.5000	-20.767%	12	1	+7.789%
2025-01-16	11.9900	11.9900	11.9900	11.9900	0.000%	1	1	-14.595%