Dark

AAL20280121C10
AAL Jan 21 2028 10.00 Call (AAL280121C00010000)
option OPRA

EOD

Aug 24, 2026

5.60+0.901%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.5000	5.6000	5.5000	5.6000	+0.901%	2	940	0.000%
2026-08-21	5.6000	5.6000	5.5500	5.5500	-7.500%	3	940	+0.901%
2026-08-18	6.0100	6.0100	6.0000	6.0000	-14.530%	4	940	-6.667%
2026-08-12	7.3300	7.3300	7.0200	7.0200	-1.127%	6	940	-20.228%
2026-08-11	7.1000	7.1000	7.1000	7.1000	+0.852%	1	946	-21.127%
2026-08-10	7.0400	7.0400	7.0400	7.0400	-7.974%	4	946	-20.455%
2026-08-07	7.6500	7.6500	7.6500	7.6500	-7.831%	2	945	-26.797%
2026-08-05	8.6000	8.6000	8.3000	8.3000	+16.573%	11	945	-32.530%
2026-07-31	7.1200	7.1200	7.1200	7.1200	-1.111%	10	944	-21.348%
2026-07-30	7.1400	7.2200	7.1300	7.2000	+3.746%	11	944	-22.222%
2026-07-29	6.9400	6.9400	6.9400	6.9400	-0.857%	1	947	-19.308%
2026-07-28	7.0000	7.0000	7.0000	7.0000	+6.870%	1	948	-20.000%
2026-07-27	6.6900	6.7700	6.5500	6.5500	+13.913%	4	948	-14.504%
2026-07-23	5.6700	5.8700	5.6500	5.7500	-13.922%	55	949	-2.609%
2026-07-22	6.8800	6.8800	6.6700	6.6800	-10.933%	10	925	-16.168%
2026-07-16	7.5000	7.5000	7.5000	7.5000	-13.295%	1	923	-25.333%
2026-07-09	8.6500	8.6500	8.6500	8.6500	+4.722%	10	922	-35.260%
2026-07-08	8.0500	8.2600	8.0500	8.2600	-13.326%	4	932	-32.203%
2026-07-06	9.5300	9.5300	9.5300	9.5300	+0.634%	10	931	-41.238%
2026-07-02	9.5800	9.6600	9.4700	9.4700	-4.824%	53	979	-40.866%
2026-07-01	9.9200	9.9500	9.9200	9.9500	+1.118%	2	979	-43.719%
2026-06-30	9.8400	9.8400	9.8400	9.8400	+6.263%	10	980	-43.089%
2026-06-26	9.6000	9.6000	9.2600	9.2600	+0.652%	2	980	-39.525%
2026-06-25	9.5000	9.5000	9.2000	9.2000	+2.109%	3	980	-39.130%
2026-06-24	9.0100	9.0100	9.0100	9.0100	+14.777%	1	982	-37.847%
2026-06-18	7.7000	8.0500	7.7000	7.8500	+3.018%	8	985	-28.662%
2026-06-16	8.0000	8.0000	7.6200	7.6200	+3.252%	17	985	-26.509%
2026-06-15	7.5000	7.5300	7.2500	7.3800	+5.882%	14	993	-24.119%
2026-06-12	6.6200	7.0500	6.6200	6.9700	+11.342%	54	1,004	-19.656%
2026-06-11	6.2600	6.2600	6.2600	6.2600	+5.210%	1	1,046	-10.543%
2026-06-10	5.9500	5.9600	5.9500	5.9500	-6.299%	6	1,045	-5.882%
2026-06-09	6.2000	6.3500	6.0500	6.3500	+9.483%	15	1,046	-11.811%
2026-06-08	5.8000	5.8000	5.8000	5.8000	+3.571%	2	1,061	-3.448%
2026-06-05	5.6000	5.6000	5.6000	5.6000	-0.885%	2	1,061	0.000%
2026-06-04	5.7000	5.7000	5.6500	5.6500	-5.833%	24	1,063	-0.885%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-1.478%	1	1,062	-6.667%
2026-06-01	6.0900	6.0900	6.0900	6.0900	-10.835%	1	1,063	-8.046%
2026-05-29	6.8500	6.9000	6.7500	6.8300	+1.940%	157	1,064	-18.009%
2026-05-28	6.8000	6.9500	6.7000	6.7000	-4.558%	13	1,120	-16.418%
2026-05-27	7.1300	7.3000	6.9100	7.0200	+1.739%	273	1,129	-20.228%
2026-05-26	6.4500	6.9000	6.4500	6.9000	+12.195%	633	1,303	-18.841%
2026-05-22	5.3500	6.2500	5.3500	6.1500	+6.957%	72	1,560	-8.943%
2026-05-21	5.2000	5.7500	5.2000	5.7500	+11.650%	5	1,565	-2.609%
2026-05-20	4.6000	5.3500	4.6000	5.1500	+13.187%	34	1,565	+8.738%
2026-05-19	4.5500	4.5500	4.5500	4.5500	-2.985%	12	1,609	+23.077%
2026-05-15	4.7900	4.7900	4.6900	4.6900	-7.129%	9	1,609	+19.403%
2026-05-14	5.0500	5.0500	4.9500	5.0500	+1.000%	34	1,615	+10.891%
2026-05-12	5.0000	5.0000	4.9000	5.0000	-2.913%	15	1,662	+12.000%
2026-05-11	5.2500	5.3500	5.1500	5.1500	-5.505%	68	1,662	+8.738%
2026-05-08	5.5000	5.5000	5.4000	5.4500	+3.810%	19	1,726	+2.752%
2026-05-07	5.3600	5.5000	5.2500	5.2500	+0.962%	8	1,735	+6.667%
2026-05-06	5.1800	5.2000	5.1000	5.2000	+8.108%	52	1,744	+7.692%
2026-05-05	4.5000	4.8100	4.4500	4.8100	+12.383%	24	1,796	+16.424%
2026-05-04	4.3500	4.3500	4.2800	4.2800	-0.696%	4	1,818	+30.841%
2026-05-01	4.5000	4.5000	4.3100	4.3100	+0.233%	3	1,820	+29.930%
2026-04-30	4.1300	4.3000	4.1000	4.3000	+7.500%	27	1,820	+30.233%
2026-04-29	4.1500	4.1500	3.9000	4.0000	-5.882%	15	1,812	+40.000%
2026-04-28	4.2000	4.2500	4.1500	4.2500	-1.163%	22	1,798	+31.765%
2026-04-27	4.4200	4.5000	4.3000	4.3000	-6.522%	19	1,798	+30.233%
2026-04-24	4.6500	4.6500	4.5500	4.6000	+9.005%	16	1,805	+21.739%
2026-04-23	4.4000	4.5400	4.0700	4.2200	+2.676%	51	1,819	+32.701%
2026-04-22	4.4000	4.4000	4.1000	4.1100	-2.143%	18	1,840	+36.253%
2026-04-21	4.6000	4.7000	4.2000	4.2000	-10.638%	93	1,769	+33.333%
2026-04-20	4.6500	4.7100	4.5400	4.7000	-7.843%	19	1,769	+19.149%
2026-04-17	5.4000	5.6000	5.0500	5.1000	+9.677%	101	1,752	+9.804%
2026-04-16	4.8000	4.8000	4.6500	4.6500	0.000%	16	1,849	+20.430%
2026-04-15	4.6500	4.9500	4.5500	4.6500	+1.087%	19	1,865	+20.430%
2026-04-14	4.4000	4.7600	4.4000	4.6000	+16.456%	736	1,862	+21.739%
2026-04-13	3.8000	4.0000	3.7900	3.9500	-3.659%	695	2,574	+41.772%
2026-04-10	4.1900	4.2000	4.1000	4.1000	-3.529%	78	2,539	+36.585%
2026-04-09	4.0000	4.2500	4.0000	4.2500	+0.473%	44	2,502	+31.765%
2026-04-08	4.5000	4.8000	4.2000	4.2300	+14.324%	182	2,516	+32.388%
2026-04-07	3.8500	3.8500	3.6500	3.7000	-4.393%	40	2,688	+51.351%
2026-04-06	3.9000	3.9500	3.8700	3.8700	+4.595%	13	2,648	+44.703%
2026-04-02	3.5000	3.7500	3.5000	3.7000	-7.500%	329	2,364	+51.351%
2026-04-01	3.9000	4.1100	3.9000	4.0000	+6.667%	96	2,364	+40.000%
2026-03-31	3.8000	3.8000	3.6500	3.7500	+10.294%	53	2,401	+49.333%
2026-03-30	3.5000	3.5000	3.3500	3.4000	-2.017%	15	2,438	+64.706%
2026-03-27	3.6100	3.6500	3.4500	3.4700	-7.467%	85	2,425	+61.383%
2026-03-26	3.6500	3.7500	3.6500	3.7500	-6.250%	3	2,345	+49.333%
2026-03-25	4.0000	4.0000	3.8200	4.0000	+11.111%	20	2,342	+40.000%
2026-03-24	3.6500	3.7500	3.6000	3.6000	-5.512%	25	2,348	+55.556%
2026-03-23	4.0000	4.0000	3.8000	3.8100	+7.324%	37	2,330	+46.982%
2026-03-20	3.7500	3.7500	3.5000	3.5500	-4.570%	28	2,343	+57.746%
2026-03-19	3.7000	3.7200	3.6500	3.7200	-5.823%	15	2,319	+50.538%
2026-03-18	3.8000	3.9500	3.8000	3.9500	+3.403%	16	2,304	+41.772%
2026-03-17	3.8500	3.9200	3.7500	3.8200	+8.215%	686	2,316	+46.597%
2026-03-16	3.5500	3.6200	3.4000	3.5300	+2.319%	52	1,695	+58.640%
2026-03-13	3.5600	3.6500	3.4500	3.4500	-4.167%	325	1,675	+62.319%
2026-03-12	3.7500	3.7600	3.5800	3.6000	-8.861%	251	1,389	+55.556%
2026-03-11	3.9800	4.1300	3.9000	3.9500	-1.250%	111	1,195	+41.772%
2026-03-10	4.2000	4.4500	3.8100	4.0000	-4.762%	740	1,106	+40.000%
2026-03-09	3.7000	4.2000	3.5800	4.2000	+5.000%	34	408	+33.333%
2026-03-06	4.0500	4.1500	4.0000	4.0000	-9.091%	145	383	+40.000%
2026-03-05	4.7500	4.7500	4.3300	4.4000	-12.871%	22	406	+27.273%
2026-03-04	5.1000	5.1000	4.9600	5.0500	+20.238%	17	394	+10.891%
2026-03-03	4.5500	4.5500	4.2000	4.2000	-15.152%	38	394	+33.333%
2026-03-02	5.0000	5.4000	4.7100	4.9500	-8.333%	31	371	+13.131%
2026-02-27	5.4100	5.4100	5.4000	5.4000	+1.887%	7	345	+3.704%
2026-02-24	5.3000	5.3000	5.3000	5.3000	+0.952%	11	338	+5.660%
2026-02-23	5.9500	5.9500	5.2500	5.2500	-0.943%	16	349	+6.667%
2026-02-19	5.7400	5.8500	5.3000	5.3000	-24.716%	4	348	+5.660%
2026-02-11	7.0400	7.0400	7.0400	7.0400	+0.571%	3	344	-20.455%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-2.507%	3	346	-20.000%
2026-02-06	7.1000	7.1800	7.1000	7.1800	+8.788%	17	344	-22.006%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+10.000%	1	360	-15.152%
2026-02-02	6.0000	6.0000	5.8500	6.0000	+2.740%	3	361	-6.667%
2026-01-30	5.7000	5.8400	5.7000	5.8400	+4.286%	2	360	-4.110%
2026-01-29	5.5200	5.6000	5.5200	5.6000	-6.667%	17	360	0.000%
2026-01-27	6.1700	6.4500	6.0000	6.0000	-10.581%	11	346	-6.667%
2026-01-26	6.7100	6.7100	6.7100	6.7100	-2.044%	2	342	-16.542%
2026-01-23	6.8500	6.8500	6.8500	6.8500	-3.927%	5	340	-18.248%
2026-01-20	7.2300	7.2300	7.1300	7.1300	-2.993%	164	335	-21.459%
2026-01-13	7.5500	7.5500	7.3500	7.3500	-5.769%	7	399	-23.810%
2026-01-12	7.8000	7.8000	7.8000	7.8000	+5.121%	5	393	-28.205%
2026-01-09	7.4200	7.4200	7.4200	7.4200	-7.250%	2	396	-24.528%
2026-01-08	7.8000	8.0000	7.8000	8.0000	-4.762%	3	394	-30.000%
2026-01-07	8.2500	8.4000	8.2500	8.4000	+7.692%	21	394	-33.333%
2026-01-05	7.7200	7.8000	7.7200	7.8000	+1.961%	6	396	-28.205%
2026-01-02	7.5500	7.6500	7.5500	7.6500	+4.508%	2	396	-26.797%
2025-12-31	7.3000	7.3700	7.3000	7.3200	+1.667%	240	280	-23.497%
2025-12-30	7.2000	7.2000	7.2000	7.2000	-4.000%	1	280	-22.222%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-3.846%	1	279	-25.333%
2025-12-23	7.8600	7.8800	7.8000	7.8000	-2.500%	24	279	-28.205%
2025-12-22	7.8800	8.0000	7.8800	8.0000	-0.498%	8	255	-30.000%
2025-12-19	7.5600	8.0400	7.4800	8.0400	+0.500%	6	255	-30.348%
2025-12-16	7.2500	8.0000	7.2500	8.0000	+14.286%	69	258	-30.000%
2025-12-08	7.0000	7.0000	7.0000	7.0000	+11.643%	5	284	-20.000%
2025-12-04	6.2700	6.2700	6.2700	6.2700	-7.658%	15	284	-10.686%
2025-12-03	6.7900	6.7900	6.7900	6.7900	+5.928%	30	269	-17.526%
2025-12-02	6.2000	6.4100	6.0500	6.4100	+2.560%	26	264	-12.637%
2025-12-01	5.5800	6.2500	5.5800	6.2500	0.000%	5	264	-10.400%
2025-11-28	6.1000	6.2500	6.1000	6.2500	0.000%	2	264	-10.400%
2025-11-26	5.9000	6.3500	5.9000	6.2500	+5.932%	16	272	-10.400%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+7.273%	17	272	-5.085%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+1.852%	5	272	+1.818%
2025-11-21	5.5000	5.5000	5.4000	5.4000	+7.570%	5	272	+3.704%
2025-11-19	5.0200	5.0200	5.0200	5.0200	+1.414%	1	271	+11.554%
2025-11-17	5.2500	5.2500	4.9500	4.9500	-6.250%	17	272	+13.131%
2025-11-14	5.2500	5.2900	5.2500	5.2800	-1.676%	68	272	+6.061%
2025-11-11	5.3900	5.3900	5.3700	5.3700	-7.414%	137	236	+4.283%
2025-11-07	5.7100	5.8000	5.7100	5.8000	-1.193%	4	120	-3.448%
2025-11-05	5.5000	5.8800	5.5000	5.8700	+2.982%	43	119	-4.600%
2025-11-03	5.7000	5.7000	4.9900	5.7000	+3.636%	8	104	-1.754%
2025-10-31	5.5000	5.5000	5.5000	5.5000	+5.566%	1	104	+1.818%
2025-10-29	5.1800	5.2800	5.1800	5.2100	+1.165%	56	104	+7.486%
2025-10-28	5.4400	5.4400	5.1500	5.1500	-8.688%	52	134	+8.738%
2025-10-27	5.9000	5.9000	5.6400	5.6400	-6.000%	12	76	-0.709%
2025-10-24	5.9200	6.1200	5.9000	6.0000	+16.054%	14	76	-6.667%
2025-10-23	5.0000	5.1700	5.0000	5.1700	+12.391%	4	82	+8.317%
2025-10-22	4.6000	4.6000	4.6000	4.6000	-0.433%	3	84	+21.739%
2025-10-21	4.6500	4.6500	4.6200	4.6200	0.000%	2	81	+21.212%
2025-10-20	4.6500	4.6500	4.6200	4.6200	+6.207%	63	82	+21.212%
2025-10-16	4.5000	4.5000	3.9700	4.3500	-6.452%	23	70	+28.736%
2025-10-15	4.6500	4.6500	4.6500	4.6500	-1.064%	1	87	+20.430%
2025-10-14	4.3000	4.7000	4.2700	4.7000	+9.302%	4	86	+19.149%
2025-10-13	4.3000	4.3000	4.2700	4.3000	+3.614%	4	87	+30.233%
2025-10-09	4.1500	4.1500	4.1500	4.1500	-4.598%	1	89	+34.940%
2025-10-08	4.5300	4.5300	4.3500	4.3500	+3.081%	5	88	+28.736%
2025-10-07	4.3000	4.3000	4.2200	4.2200	-2.989%	5	91	+32.701%
2025-10-06	4.3500	4.3500	4.3500	4.3500	+7.407%	10	91	+28.736%
2025-10-02	4.0500	4.0500	4.0500	4.0500	0.000%	1	83	+38.272%
2025-10-01	4.0000	4.0500	3.9100	4.0500	+3.846%	7	82	+38.272%
2025-09-30	3.7900	3.9000	3.7600	3.9000	0.000%	54	76	+43.590%
2025-09-29	3.9000	3.9000	3.9000	3.9000	-1.266%	15	58	+43.590%
2025-09-26	4.1000	4.1000	3.9500	3.9500	-3.659%	8	58	+41.772%
2025-09-25	4.2200	4.2700	4.1000	4.1000	-9.492%	36	50	+36.585%
2025-09-24	4.5300	4.5300	4.5300	4.5300	-6.598%	1	15	+23.620%
2025-09-19	4.8500	4.8500	4.8500	4.8500	0.000%	1	14	+15.464%
2025-09-16	5.0500	5.0500	4.8500	4.8500	0.000%	13	13	+15.464%