Dark

AAL20280121C12
AAL Jan 21 2028 12.00 Call (AAL280121C00012000)
option OPRA

EOD

Aug 24, 2026

4.38-2.667%(-0.12)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.6500	4.6500	4.3000	4.3800	-2.667%	30	431	0.000%
2026-08-21	4.4000	4.5000	4.4000	4.5000	+4.651%	4	405	-2.667%
2026-08-20	4.3500	4.3500	4.3000	4.3000	-5.286%	25	403	+1.860%
2026-08-19	4.5800	4.5800	4.5400	4.5400	-5.021%	16	383	-3.524%
2026-08-18	4.7800	4.7800	4.7800	4.7800	-5.347%	10	383	-8.368%
2026-08-17	5.1500	5.1500	5.0500	5.0500	-9.821%	11	373	-13.267%
2026-08-14	5.6000	5.6000	5.6000	5.6000	-1.408%	1	373	-21.786%
2026-08-13	5.6400	5.6800	5.6400	5.6800	+1.792%	5	373	-22.887%
2026-08-12	5.5500	5.5800	5.5500	5.5800	-21.629%	5	371	-21.505%
2026-08-05	7.1200	7.1500	7.1200	7.1200	+2.152%	5	366	-38.483%
2026-08-04	6.9700	6.9700	6.9700	6.9700	+6.412%	10	370	-37.159%
2026-08-03	6.5500	6.6000	6.5500	6.5500	+7.908%	3	380	-33.130%
2026-07-30	6.0700	6.0700	6.0700	6.0700	+8.393%	1	381	-27.842%
2026-07-29	5.6000	5.6000	5.6000	5.6000	+1.818%	4	381	-21.786%
2026-07-27	5.5000	5.5000	5.5000	5.5000	-0.901%	1	380	-20.364%
2026-07-22	5.9200	5.9500	5.4500	5.5500	-3.478%	15	380	-21.081%
2026-07-17	5.7500	5.7500	5.7500	5.7500	-13.273%	1	368	-23.826%
2026-07-16	6.6300	6.6300	6.6300	6.6300	+2.000%	1	368	-33.937%
2026-07-15	6.5000	6.5000	6.5000	6.5000	+2.362%	3	369	-32.615%
2026-07-14	6.3500	6.3500	6.3500	6.3500	-11.683%	3	372	-31.024%
2026-07-13	7.1900	7.1900	7.1900	7.1900	+2.714%	1	372	-39.082%
2026-07-10	7.0000	7.0000	7.0000	7.0000	-8.257%	30	372	-37.429%
2026-07-09	7.6300	7.6300	7.6300	7.6300	-4.625%	10	402	-42.595%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-4.421%	1	412	-45.250%
2026-07-06	8.5700	8.5700	8.3400	8.3700	-0.947%	3	411	-47.670%
2026-07-01	8.4500	8.4500	8.4500	8.4500	-3.096%	3	412	-48.166%
2026-06-30	8.7200	8.7200	8.7200	8.7200	+6.341%	10	412	-49.771%
2026-06-29	7.6800	8.2000	7.6800	8.2000	+2.757%	11	402	-46.585%
2026-06-26	8.2600	8.2600	7.9800	7.9800	+2.968%	7	412	-45.113%
2026-06-25	8.1300	8.1300	7.7500	7.7500	+0.649%	7	412	-43.484%
2026-06-24	7.3800	7.7700	7.3500	7.7000	+9.220%	21	414	-43.117%
2026-06-22	7.0500	7.0500	7.0500	7.0500	+6.818%	4	421	-37.872%
2026-06-18	6.7000	6.7000	6.6000	6.6000	+3.125%	2	424	-33.636%
2026-06-17	6.3500	6.4000	6.0500	6.4000	-3.323%	35	424	-31.563%
2026-06-16	6.6100	6.6200	6.6100	6.6200	+5.079%	9	434	-33.837%
2026-06-15	6.3000	6.3000	6.3000	6.3000	+6.961%	5	435	-30.476%
2026-06-12	5.7500	5.8900	5.7400	5.8900	+24.524%	37	435	-25.637%
2026-06-11	4.7300	4.7300	4.7300	4.7300	+3.275%	2	471	-7.400%
2026-06-10	4.5500	4.5800	4.5500	4.5800	-9.307%	6	469	-4.367%
2026-06-09	5.1500	5.1500	5.0500	5.0500	+4.555%	30	471	-13.267%
2026-06-08	4.8500	4.8500	4.8300	4.8300	+2.766%	5	501	-9.317%
2026-06-04	4.8000	4.8000	4.7000	4.7000	-1.053%	10	499	-6.809%
2026-06-03	3.8800	4.7500	3.8800	4.7500	-5.754%	12	489	-7.789%
2026-06-02	5.3000	5.3000	5.0400	5.0400	-12.348%	15	477	-13.095%
2026-05-29	5.5500	5.7500	5.5500	5.7500	-4.167%	34	472	-23.826%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+3.986%	4	479	-27.000%
2026-05-27	6.1000	6.1000	5.7700	5.7700	+2.305%	9	475	-24.090%
2026-05-26	4.9500	5.6500	4.9500	5.6400	+13.939%	42	472	-22.340%
2026-05-22	4.8000	5.0000	4.8000	4.9500	+15.116%	479	985	-11.515%
2026-05-21	4.2000	4.3000	4.2000	4.3000	0.000%	11	994	+1.860%
2026-05-20	4.1000	4.3000	4.1000	4.3000	+14.362%	476	994	+1.860%
2026-05-18	3.9400	3.9500	3.7600	3.7600	-6.000%	3	592	+16.489%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-1.235%	10	592	+9.500%
2026-05-14	4.0500	4.0500	4.0500	4.0500	-2.644%	1	592	+8.148%
2026-05-11	4.2300	4.3500	4.1600	4.1600	-6.517%	16	592	+5.288%
2026-05-07	4.3200	4.4500	4.3200	4.4500	+8.537%	17	581	-1.573%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+7.050%	2	591	+6.829%
2026-05-05	3.5500	3.8300	3.4000	3.8300	+4.932%	14	593	+14.360%
2026-05-01	3.3400	3.6500	3.3400	3.6500	+7.988%	158	674	+20.000%
2026-04-30	3.2300	3.3800	3.2300	3.3800	+9.032%	60	674	+29.586%
2026-04-29	3.1900	3.3500	3.1000	3.1000	-7.463%	18	614	+41.290%
2026-04-28	3.3000	3.3500	3.3000	3.3500	-2.047%	4	614	+30.746%
2026-04-27	3.4200	3.4200	3.4200	3.4200	-6.301%	1	614	+28.070%
2026-04-24	3.5700	3.6500	3.5700	3.6500	+7.353%	58	615	+20.000%
2026-04-23	3.4700	3.6100	3.4000	3.4000	+0.890%	65	620	+28.824%
2026-04-22	3.2900	3.3700	3.2700	3.3700	-2.319%	18	584	+29.970%
2026-04-21	3.6400	3.6500	3.4000	3.4500	-6.757%	23	587	+26.957%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-10.843%	3	587	+18.378%
2026-04-17	4.0000	4.5000	4.0000	4.1500	+12.772%	46	584	+5.542%
2026-04-16	3.9400	3.9400	3.6000	3.6800	-0.541%	23	627	+19.022%
2026-04-15	3.7000	3.8500	3.6900	3.7000	+1.370%	30	613	+18.378%
2026-04-14	3.8000	3.8000	3.6500	3.6500	+21.667%	18	632	+20.000%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-7.692%	3	637	+46.000%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-3.846%	5	634	+34.769%
2026-04-09	3.3500	3.3800	3.3500	3.3800	+2.424%	2	629	+29.586%
2026-04-08	3.7500	3.7500	3.3000	3.3000	+7.492%	32	628	+32.727%
2026-04-06	2.9900	3.0700	2.9900	3.0700	+4.422%	2	628	+42.671%
2026-04-02	2.9900	2.9900	2.8700	2.9400	-6.667%	17	626	+48.980%
2026-04-01	3.1000	3.1500	3.1000	3.1500	+6.419%	11	626	+39.048%
2026-03-31	2.7300	2.9700	2.7300	2.9600	+12.977%	17	622	+47.973%
2026-03-30	2.6200	2.6500	2.6000	2.6200	-3.321%	18	616	+67.176%
2026-03-27	2.8000	2.8000	2.7100	2.7100	-8.136%	3	610	+61.624%
2026-03-26	2.9100	2.9500	2.9000	2.9500	-0.673%	6	607	+48.475%
2026-03-25	3.2000	3.2500	2.9700	2.9700	+2.414%	43	602	+47.475%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-2.357%	4	563	+51.034%
2026-03-23	3.2500	3.2500	2.9700	2.9700	+6.071%	82	564	+47.475%
2026-03-20	3.0200	3.0200	2.8000	2.8000	-3.448%	28	556	+56.429%
2026-03-19	2.9000	2.9000	2.9000	2.9000	-3.333%	6	530	+51.034%
2026-03-18	3.0000	3.0500	3.0000	3.0000	+0.334%	42	524	+46.000%
2026-03-17	3.0000	3.0500	2.9500	2.9900	+7.554%	124	534	+46.488%
2026-03-16	2.7600	2.8200	2.7600	2.7800	+3.346%	22	527	+57.554%
2026-03-13	2.7500	2.7600	2.6600	2.6900	-5.614%	18	535	+62.825%
2026-03-12	2.9100	2.9100	2.7500	2.8500	-5.941%	32	519	+53.684%
2026-03-11	3.3200	3.3200	3.0000	3.0300	-5.313%	31	501	+44.554%
2026-03-10	3.5000	3.5000	3.0000	3.2000	+8.475%	127	501	+36.875%
2026-03-09	2.9000	3.2900	2.8000	2.9500	-7.813%	52	484	+48.475%
2026-03-06	3.2100	3.3500	3.1000	3.2000	-10.615%	41	445	+36.875%
2026-03-05	3.7000	3.7000	3.4600	3.5800	-6.283%	17	420	+22.346%
2026-03-04	4.1000	4.1000	3.8200	3.8200	-6.373%	18	412	+14.660%
2026-03-03	3.7500	4.5000	3.7500	4.0800	+3.030%	12	402	+7.353%
2026-03-02	4.0000	4.1500	3.7500	3.9600	-7.907%	8	396	+10.606%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-0.232%	1	391	+1.860%
2026-02-24	4.3100	4.3100	4.3100	4.3100	-9.072%	5	391	+1.624%
2026-02-23	4.7400	4.7400	4.7400	4.7400	+5.100%	4	396	-7.595%
2026-02-19	4.5000	4.7600	4.5000	4.5100	-9.800%	29	392	-2.882%
2026-02-13	5.0600	5.0600	5.0000	5.0000	0.000%	4	382	-12.400%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-12.281%	1	382	-12.400%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-3.716%	10	383	-23.158%
2026-02-10	5.9200	5.9200	5.9200	5.9200	+1.197%	2	373	-26.014%
2026-02-09	5.8500	6.0300	5.8500	5.8500	-2.500%	27	370	-25.128%
2026-02-06	5.7500	6.0000	5.7500	6.0000	+11.111%	9	361	-27.000%
2026-02-04	5.4300	5.6700	5.3500	5.4000	-1.639%	27	360	-18.889%
2026-02-03	5.2600	5.4900	5.2600	5.4900	+13.196%	11	355	-20.219%
2026-02-02	4.9600	5.0000	4.7000	4.8500	+5.435%	11	344	-9.691%
2026-01-30	4.6000	4.6000	4.6000	4.6000	0.000%	2	345	-4.783%
2026-01-29	4.6000	4.6500	4.5500	4.6000	-3.158%	16	343	-4.783%
2026-01-27	5.4200	5.5400	4.7500	4.7500	-15.179%	94	341	-7.789%
2026-01-26	5.6500	5.6500	5.6000	5.6000	-5.882%	2	274	-21.786%
2026-01-21	5.9500	5.9500	5.9500	5.9500	-7.031%	10	273	-26.387%
2026-01-15	6.4000	6.4000	6.4000	6.4000	+4.918%	1	273	-31.563%
2026-01-13	6.1000	6.1000	6.1000	6.1000	+3.390%	10	273	-28.197%
2026-01-12	5.9000	5.9000	5.9000	5.9000	-10.876%	1	263	-25.763%
2026-01-08	6.6200	6.6200	6.6200	6.6200	-1.341%	1	263	-33.837%
2026-01-07	6.6700	7.1800	6.6700	6.7100	+3.231%	12	263	-34.724%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-1.664%	6	268	-32.615%
2026-01-05	6.6100	6.6100	6.6100	6.6100	+9.256%	10	274	-33.737%
2025-12-31	6.0500	6.0500	6.0500	6.0500	+2.196%	1	263	-27.603%
2025-12-29	5.9200	5.9200	5.9200	5.9200	-3.740%	1	263	-26.014%
2025-12-26	6.1500	6.1500	6.1500	6.1500	-3.150%	12	264	-28.780%
2025-12-24	6.3500	6.3500	6.3500	6.3500	-7.837%	5	252	-31.024%
2025-12-22	6.9500	6.9500	6.8500	6.8900	+6.000%	72	252	-36.430%
2025-12-19	6.5000	6.5000	6.5000	6.5000	+1.881%	1	263	-32.615%
2025-12-18	6.3800	6.3800	6.3800	6.3800	-2.147%	35	263	-31.348%
2025-12-17	6.7500	6.7500	6.5200	6.5200	+0.308%	101	263	-32.822%
2025-12-16	6.3500	6.5000	6.3500	6.5000	+8.333%	4	223	-32.615%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+1.010%	1	225	-27.000%
2025-12-09	5.9400	5.9400	5.9200	5.9400	-2.941%	3	226	-26.263%
2025-12-08	5.8000	6.1200	5.7600	6.1200	+8.897%	6	228	-28.431%
2025-12-05	5.6200	5.6200	5.6200	5.6200	+6.038%	1	230	-22.064%
2025-12-04	5.1500	5.3000	5.1500	5.3000	+4.126%	17	230	-17.358%
2025-12-01	5.0500	5.0900	5.0500	5.0900	-2.115%	2	247	-13.949%
2025-11-28	4.7000	5.2000	4.7000	5.2000	-0.192%	7	248	-15.769%
2025-11-26	4.8500	5.2100	4.8500	5.2100	+5.253%	27	265	-15.931%
2025-11-25	4.7000	4.9500	4.7000	4.9500	+6.452%	40	265	-11.515%
2025-11-21	4.1000	4.6500	4.1000	4.6500	+16.250%	9	271	-5.806%
2025-11-20	4.1200	4.1500	3.9600	4.0000	-0.498%	14	265	+9.500%
2025-11-19	3.8100	4.0200	3.8100	4.0200	+5.789%	6	262	+8.955%
2025-11-18	3.9900	3.9900	3.8000	3.8000	-3.553%	4	261	+15.263%
2025-11-17	4.1000	4.1000	3.9400	3.9400	-7.294%	22	261	+11.168%
2025-11-14	4.3000	4.3000	4.2500	4.2500	-6.593%	15	258	+3.059%
2025-11-13	4.5500	4.5500	4.5500	4.5500	-4.612%	11	243	-3.736%
2025-11-12	4.7700	4.7700	4.7700	4.7700	-0.418%	1	252	-8.176%
2025-11-10	5.1000	5.3000	4.7900	4.7900	-1.237%	22	252	-8.559%
2025-11-07	4.5500	4.9000	4.5500	4.8500	+8.989%	13	257	-9.691%
2025-11-06	4.7000	4.7000	4.4000	4.4500	-7.292%	14	266	-1.573%
2025-11-05	4.2800	4.8000	4.2800	4.8000	+17.073%	46	272	-8.750%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-11.828%	1	278	+6.829%
2025-11-03	4.7000	4.7000	4.6000	4.6500	+10.714%	22	299	-5.806%
2025-10-31	4.2000	4.2000	4.2000	4.2000	-0.943%	6	299	+4.286%
2025-10-30	4.2400	4.2400	4.2400	4.2400	+3.415%	2	305	+3.302%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+0.490%	24	305	+6.829%
2025-10-28	4.2500	4.4000	4.0100	4.0800	-11.304%	35	305	+7.353%
2025-10-27	4.7000	4.8000	4.6000	4.6000	-5.544%	90	261	-4.783%
2025-10-24	4.3500	5.0000	4.3500	4.8700	+18.780%	43	261	-10.062%
2025-10-23	3.9900	4.2500	3.9900	4.1000	+13.889%	27	293	+6.829%
2025-10-22	3.6500	3.6500	3.3800	3.6000	-6.005%	10	298	+21.667%
2025-10-21	3.7000	3.8800	3.7000	3.8300	+3.514%	70	298	+14.360%
2025-10-20	3.6700	3.7000	3.6700	3.7000	+5.714%	57	308	+18.378%
2025-10-17	3.5500	3.5500	3.5000	3.5000	+1.449%	6	365	+25.143%
2025-10-16	3.7000	3.7000	3.4500	3.4500	-6.757%	14	359	+26.957%
2025-10-15	3.7200	3.8000	3.7000	3.7000	+1.928%	33	346	+18.378%
2025-10-14	3.7000	3.7000	3.3600	3.6300	+8.358%	63	355	+20.661%
2025-10-13	3.3400	3.5400	3.3300	3.3500	+3.077%	94	297	+30.746%
2025-10-10	3.4000	3.4000	3.2500	3.2500	0.000%	26	308	+34.769%
2025-10-09	3.6000	3.6500	3.1600	3.2500	-5.797%	58	284	+34.769%
2025-10-08	3.3000	3.5000	3.3000	3.4500	+4.545%	8	271	+26.957%
2025-10-07	3.4000	3.4000	3.2000	3.3000	0.000%	47	274	+32.727%
2025-10-06	3.3000	3.3000	3.1500	3.3000	+3.125%	43	243	+32.727%
2025-10-03	3.2000	3.2000	3.1000	3.2000	0.000%	107	243	+36.875%
2025-10-02	3.0600	3.2000	3.0600	3.2000	+3.226%	48	257	+36.875%
2025-10-01	3.0600	3.1000	3.0000	3.1000	+5.085%	12	285	+41.290%
2025-09-30	3.0500	3.0500	2.9400	2.9500	-7.813%	28	276	+48.475%
2025-09-29	3.1000	3.2000	3.0000	3.2000	+5.611%	92	266	+36.875%
2025-09-26	3.1000	3.1000	3.0300	3.0300	-3.195%	7	189	+44.554%
2025-09-25	3.2800	3.3500	3.1200	3.1300	-10.571%	71	184	+39.936%
2025-09-24	3.6200	3.6200	3.5000	3.5000	-6.667%	35	134	+25.143%
2025-09-23	3.8500	3.8500	3.7500	3.7500	-0.794%	11	102	+16.800%
2025-09-22	3.6000	3.8500	3.5500	3.7800	-1.818%	65	92	+15.873%
2025-09-19	3.8000	3.9500	3.8000	3.8500	-1.282%	24	41	+13.766%
2025-09-18	3.9000	3.9200	3.8700	3.9000	+1.299%	22	39	+12.308%
2025-09-17	3.9500	3.9500	3.8500	3.8500	0.000%	41	18	+13.766%
2025-09-16	3.8400	3.8500	3.7500	3.8500	-1.282%	3	17	+13.766%
2025-09-15	4.7000	4.7000	3.9000	3.9000	0.000%	14	14	+12.308%