Dark

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

EOD

Jul 9, 2026

7.63-4.625%(-0.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.6300	7.6300	7.6300	7.6300	-4.625%	10	402	0.000%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-4.421%	1	412	-4.625%
2026-07-06	8.5700	8.5700	8.3400	8.3700	-0.947%	3	411	-8.841%
2026-07-01	8.4500	8.4500	8.4500	8.4500	-3.096%	3	412	-9.704%
2026-06-30	8.7200	8.7200	8.7200	8.7200	+6.341%	10	412	-12.500%
2026-06-29	7.6800	8.2000	7.6800	8.2000	+2.757%	11	402	-6.951%
2026-06-26	8.2600	8.2600	7.9800	7.9800	+2.968%	7	412	-4.386%
2026-06-25	8.1300	8.1300	7.7500	7.7500	+0.649%	7	412	-1.548%
2026-06-24	7.3800	7.7700	7.3500	7.7000	+9.220%	21	414	-0.909%
2026-06-22	7.0500	7.0500	7.0500	7.0500	+6.818%	4	421	+8.227%
2026-06-18	6.7000	6.7000	6.6000	6.6000	+3.125%	2	424	+15.606%
2026-06-17	6.3500	6.4000	6.0500	6.4000	-3.323%	35	424	+19.219%
2026-06-16	6.6100	6.6200	6.6100	6.6200	+5.079%	9	434	+15.257%
2026-06-15	6.3000	6.3000	6.3000	6.3000	+6.961%	5	435	+21.111%
2026-06-12	5.7500	5.8900	5.7400	5.8900	+24.524%	37	435	+29.542%
2026-06-11	4.7300	4.7300	4.7300	4.7300	+3.275%	2	471	+61.311%
2026-06-10	4.5500	4.5800	4.5500	4.5800	-9.307%	6	469	+66.594%
2026-06-09	5.1500	5.1500	5.0500	5.0500	+4.555%	30	471	+51.089%
2026-06-08	4.8500	4.8500	4.8300	4.8300	+2.766%	5	501	+57.971%
2026-06-04	4.8000	4.8000	4.7000	4.7000	-1.053%	10	499	+62.340%
2026-06-03	3.8800	4.7500	3.8800	4.7500	-5.754%	12	489	+60.632%
2026-06-02	5.3000	5.3000	5.0400	5.0400	-12.348%	15	477	+51.389%
2026-05-29	5.5500	5.7500	5.5500	5.7500	-4.167%	34	472	+32.696%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+3.986%	4	479	+27.167%
2026-05-27	6.1000	6.1000	5.7700	5.7700	+2.305%	9	475	+32.236%
2026-05-26	4.9500	5.6500	4.9500	5.6400	+13.939%	42	472	+35.284%
2026-05-22	4.8000	5.0000	4.8000	4.9500	+15.116%	479	985	+54.141%
2026-05-21	4.2000	4.3000	4.2000	4.3000	0.000%	11	994	+77.442%
2026-05-20	4.1000	4.3000	4.1000	4.3000	+14.362%	476	994	+77.442%
2026-05-18	3.9400	3.9500	3.7600	3.7600	-6.000%	3	592	+102.926%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-1.235%	10	592	+90.750%
2026-05-14	4.0500	4.0500	4.0500	4.0500	-2.644%	1	592	+88.395%
2026-05-11	4.2300	4.3500	4.1600	4.1600	-6.517%	16	592	+83.413%
2026-05-07	4.3200	4.4500	4.3200	4.4500	+8.537%	17	581	+71.461%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+7.050%	2	591	+86.098%
2026-05-05	3.5500	3.8300	3.4000	3.8300	+4.932%	14	593	+99.217%
2026-05-01	3.3400	3.6500	3.3400	3.6500	+7.988%	158	674	+109.041%
2026-04-30	3.2300	3.3800	3.2300	3.3800	+9.032%	60	674	+125.740%
2026-04-29	3.1900	3.3500	3.1000	3.1000	-7.463%	18	614	+146.129%
2026-04-28	3.3000	3.3500	3.3000	3.3500	-2.047%	4	614	+127.761%
2026-04-27	3.4200	3.4200	3.4200	3.4200	-6.301%	1	614	+123.099%
2026-04-24	3.5700	3.6500	3.5700	3.6500	+7.353%	58	615	+109.041%
2026-04-23	3.4700	3.6100	3.4000	3.4000	+0.890%	65	620	+124.412%
2026-04-22	3.2900	3.3700	3.2700	3.3700	-2.319%	18	584	+126.409%
2026-04-21	3.6400	3.6500	3.4000	3.4500	-6.757%	23	587	+121.159%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-10.843%	3	587	+106.216%
2026-04-17	4.0000	4.5000	4.0000	4.1500	+12.772%	46	584	+83.855%
2026-04-16	3.9400	3.9400	3.6000	3.6800	-0.541%	23	627	+107.337%
2026-04-15	3.7000	3.8500	3.6900	3.7000	+1.370%	30	613	+106.216%
2026-04-14	3.8000	3.8000	3.6500	3.6500	+21.667%	18	632	+109.041%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-7.692%	3	637	+154.333%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-3.846%	5	634	+134.769%
2026-04-09	3.3500	3.3800	3.3500	3.3800	+2.424%	2	629	+125.740%
2026-04-08	3.7500	3.7500	3.3000	3.3000	+7.492%	32	628	+131.212%
2026-04-06	2.9900	3.0700	2.9900	3.0700	+4.422%	2	628	+148.534%
2026-04-02	2.9900	2.9900	2.8700	2.9400	-6.667%	17	626	+159.524%
2026-04-01	3.1000	3.1500	3.1000	3.1500	+6.419%	11	626	+142.222%
2026-03-31	2.7300	2.9700	2.7300	2.9600	+12.977%	17	622	+157.770%
2026-03-30	2.6200	2.6500	2.6000	2.6200	-3.321%	18	616	+191.221%
2026-03-27	2.8000	2.8000	2.7100	2.7100	-8.136%	3	610	+181.550%
2026-03-26	2.9100	2.9500	2.9000	2.9500	-0.673%	6	607	+158.644%
2026-03-25	3.2000	3.2500	2.9700	2.9700	+2.414%	43	602	+156.902%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-2.357%	4	563	+163.103%
2026-03-23	3.2500	3.2500	2.9700	2.9700	+6.071%	82	564	+156.902%
2026-03-20	3.0200	3.0200	2.8000	2.8000	-3.448%	28	556	+172.500%
2026-03-19	2.9000	2.9000	2.9000	2.9000	-3.333%	6	530	+163.103%
2026-03-18	3.0000	3.0500	3.0000	3.0000	+0.334%	42	524	+154.333%
2026-03-17	3.0000	3.0500	2.9500	2.9900	+7.554%	124	534	+155.184%
2026-03-16	2.7600	2.8200	2.7600	2.7800	+3.346%	22	527	+174.460%
2026-03-13	2.7500	2.7600	2.6600	2.6900	-5.614%	18	535	+183.643%
2026-03-12	2.9100	2.9100	2.7500	2.8500	-5.941%	32	519	+167.719%
2026-03-11	3.3200	3.3200	3.0000	3.0300	-5.313%	31	501	+151.815%
2026-03-10	3.5000	3.5000	3.0000	3.2000	+8.475%	127	501	+138.438%
2026-03-09	2.9000	3.2900	2.8000	2.9500	-7.813%	52	484	+158.644%
2026-03-06	3.2100	3.3500	3.1000	3.2000	-10.615%	41	445	+138.438%
2026-03-05	3.7000	3.7000	3.4600	3.5800	-6.283%	17	420	+113.128%
2026-03-04	4.1000	4.1000	3.8200	3.8200	-6.373%	18	412	+99.738%
2026-03-03	3.7500	4.5000	3.7500	4.0800	+3.030%	12	402	+87.010%
2026-03-02	4.0000	4.1500	3.7500	3.9600	-7.907%	8	396	+92.677%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-0.232%	1	391	+77.442%
2026-02-24	4.3100	4.3100	4.3100	4.3100	-9.072%	5	391	+77.030%
2026-02-23	4.7400	4.7400	4.7400	4.7400	+5.100%	4	396	+60.970%
2026-02-19	4.5000	4.7600	4.5000	4.5100	-9.800%	29	392	+69.180%
2026-02-13	5.0600	5.0600	5.0000	5.0000	0.000%	4	382	+52.600%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-12.281%	1	382	+52.600%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-3.716%	10	383	+33.860%
2026-02-10	5.9200	5.9200	5.9200	5.9200	+1.197%	2	373	+28.885%
2026-02-09	5.8500	6.0300	5.8500	5.8500	-2.500%	27	370	+30.427%
2026-02-06	5.7500	6.0000	5.7500	6.0000	+11.111%	9	361	+27.167%
2026-02-04	5.4300	5.6700	5.3500	5.4000	-1.639%	27	360	+41.296%
2026-02-03	5.2600	5.4900	5.2600	5.4900	+13.196%	11	355	+38.980%
2026-02-02	4.9600	5.0000	4.7000	4.8500	+5.435%	11	344	+57.320%
2026-01-30	4.6000	4.6000	4.6000	4.6000	0.000%	2	345	+65.870%
2026-01-29	4.6000	4.6500	4.5500	4.6000	-3.158%	16	343	+65.870%
2026-01-27	5.4200	5.5400	4.7500	4.7500	-15.179%	94	341	+60.632%
2026-01-26	5.6500	5.6500	5.6000	5.6000	-5.882%	2	274	+36.250%
2026-01-21	5.9500	5.9500	5.9500	5.9500	-7.031%	10	273	+28.235%
2026-01-15	6.4000	6.4000	6.4000	6.4000	+4.918%	1	273	+19.219%
2026-01-13	6.1000	6.1000	6.1000	6.1000	+3.390%	10	273	+25.082%
2026-01-12	5.9000	5.9000	5.9000	5.9000	-10.876%	1	263	+29.322%
2026-01-08	6.6200	6.6200	6.6200	6.6200	-1.341%	1	263	+15.257%
2026-01-07	6.6700	7.1800	6.6700	6.7100	+3.231%	12	263	+13.711%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-1.664%	6	268	+17.385%
2026-01-05	6.6100	6.6100	6.6100	6.6100	+9.256%	10	274	+15.431%
2025-12-31	6.0500	6.0500	6.0500	6.0500	+2.196%	1	263	+26.116%
2025-12-29	5.9200	5.9200	5.9200	5.9200	-3.740%	1	263	+28.885%
2025-12-26	6.1500	6.1500	6.1500	6.1500	-3.150%	12	264	+24.065%
2025-12-24	6.3500	6.3500	6.3500	6.3500	-7.837%	5	252	+20.157%
2025-12-22	6.9500	6.9500	6.8500	6.8900	+6.000%	72	252	+10.740%
2025-12-19	6.5000	6.5000	6.5000	6.5000	+1.881%	1	263	+17.385%
2025-12-18	6.3800	6.3800	6.3800	6.3800	-2.147%	35	263	+19.592%
2025-12-17	6.7500	6.7500	6.5200	6.5200	+0.308%	101	263	+17.025%
2025-12-16	6.3500	6.5000	6.3500	6.5000	+8.333%	4	223	+17.385%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+1.010%	1	225	+27.167%
2025-12-09	5.9400	5.9400	5.9200	5.9400	-2.941%	3	226	+28.451%
2025-12-08	5.8000	6.1200	5.7600	6.1200	+8.897%	6	228	+24.673%
2025-12-05	5.6200	5.6200	5.6200	5.6200	+6.038%	1	230	+35.765%
2025-12-04	5.1500	5.3000	5.1500	5.3000	+4.126%	17	230	+43.962%
2025-12-01	5.0500	5.0900	5.0500	5.0900	-2.115%	2	247	+49.902%
2025-11-28	4.7000	5.2000	4.7000	5.2000	-0.192%	7	248	+46.731%
2025-11-26	4.8500	5.2100	4.8500	5.2100	+5.253%	27	265	+46.449%
2025-11-25	4.7000	4.9500	4.7000	4.9500	+6.452%	40	265	+54.141%
2025-11-21	4.1000	4.6500	4.1000	4.6500	+16.250%	9	271	+64.086%
2025-11-20	4.1200	4.1500	3.9600	4.0000	-0.498%	14	265	+90.750%
2025-11-19	3.8100	4.0200	3.8100	4.0200	+5.789%	6	262	+89.801%
2025-11-18	3.9900	3.9900	3.8000	3.8000	-3.553%	4	261	+100.789%
2025-11-17	4.1000	4.1000	3.9400	3.9400	-7.294%	22	261	+93.655%
2025-11-14	4.3000	4.3000	4.2500	4.2500	-6.593%	15	258	+79.529%
2025-11-13	4.5500	4.5500	4.5500	4.5500	-4.612%	11	243	+67.692%
2025-11-12	4.7700	4.7700	4.7700	4.7700	-0.418%	1	252	+59.958%
2025-11-10	5.1000	5.3000	4.7900	4.7900	-1.237%	22	252	+59.290%
2025-11-07	4.5500	4.9000	4.5500	4.8500	+8.989%	13	257	+57.320%
2025-11-06	4.7000	4.7000	4.4000	4.4500	-7.292%	14	266	+71.461%
2025-11-05	4.2800	4.8000	4.2800	4.8000	+17.073%	46	272	+58.958%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-11.828%	1	278	+86.098%
2025-11-03	4.7000	4.7000	4.6000	4.6500	+10.714%	22	299	+64.086%
2025-10-31	4.2000	4.2000	4.2000	4.2000	-0.943%	6	299	+81.667%
2025-10-30	4.2400	4.2400	4.2400	4.2400	+3.415%	2	305	+79.953%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+0.490%	24	305	+86.098%
2025-10-28	4.2500	4.4000	4.0100	4.0800	-11.304%	35	305	+87.010%
2025-10-27	4.7000	4.8000	4.6000	4.6000	-5.544%	90	261	+65.870%
2025-10-24	4.3500	5.0000	4.3500	4.8700	+18.780%	43	261	+56.674%
2025-10-23	3.9900	4.2500	3.9900	4.1000	+13.889%	27	293	+86.098%
2025-10-22	3.6500	3.6500	3.3800	3.6000	-6.005%	10	298	+111.944%
2025-10-21	3.7000	3.8800	3.7000	3.8300	+3.514%	70	298	+99.217%
2025-10-20	3.6700	3.7000	3.6700	3.7000	+5.714%	57	308	+106.216%
2025-10-17	3.5500	3.5500	3.5000	3.5000	+1.449%	6	365	+118.000%
2025-10-16	3.7000	3.7000	3.4500	3.4500	-6.757%	14	359	+121.159%
2025-10-15	3.7200	3.8000	3.7000	3.7000	+1.928%	33	346	+106.216%
2025-10-14	3.7000	3.7000	3.3600	3.6300	+8.358%	63	355	+110.193%
2025-10-13	3.3400	3.5400	3.3300	3.3500	+3.077%	94	297	+127.761%
2025-10-10	3.4000	3.4000	3.2500	3.2500	0.000%	26	308	+134.769%
2025-10-09	3.6000	3.6500	3.1600	3.2500	-5.797%	58	284	+134.769%
2025-10-08	3.3000	3.5000	3.3000	3.4500	+4.545%	8	271	+121.159%
2025-10-07	3.4000	3.4000	3.2000	3.3000	0.000%	47	274	+131.212%
2025-10-06	3.3000	3.3000	3.1500	3.3000	+3.125%	43	243	+131.212%
2025-10-03	3.2000	3.2000	3.1000	3.2000	0.000%	107	243	+138.438%
2025-10-02	3.0600	3.2000	3.0600	3.2000	+3.226%	48	257	+138.438%
2025-10-01	3.0600	3.1000	3.0000	3.1000	+5.085%	12	285	+146.129%
2025-09-30	3.0500	3.0500	2.9400	2.9500	-7.813%	28	276	+158.644%
2025-09-29	3.1000	3.2000	3.0000	3.2000	+5.611%	92	266	+138.438%
2025-09-26	3.1000	3.1000	3.0300	3.0300	-3.195%	7	189	+151.815%
2025-09-25	3.2800	3.3500	3.1200	3.1300	-10.571%	71	184	+143.770%
2025-09-24	3.6200	3.6200	3.5000	3.5000	-6.667%	35	134	+118.000%
2025-09-23	3.8500	3.8500	3.7500	3.7500	-0.794%	11	102	+103.467%
2025-09-22	3.6000	3.8500	3.5500	3.7800	-1.818%	65	92	+101.852%
2025-09-19	3.8000	3.9500	3.8000	3.8500	-1.282%	24	41	+98.182%
2025-09-18	3.9000	3.9200	3.8700	3.9000	+1.299%	22	39	+95.641%
2025-09-17	3.9500	3.9500	3.8500	3.8500	0.000%	41	18	+98.182%
2025-09-16	3.8400	3.8500	3.7500	3.8500	-1.282%	3	17	+98.182%
2025-09-15	4.7000	4.7000	3.9000	3.9000	0.000%	14	14	+95.641%