Dark

AAL20280121C15
AAL Jan 21 2028 15.00 Call (AAL280121C00015000)
option OPRA

EOD

Aug 24, 2026

3.04-2.875%(-0.09)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.0500	3.1000	2.9600	3.0400	-2.875%	14	12,929	0.000%
2026-08-21	3.1000	3.1500	3.0800	3.1300	+4.333%	136	12,929	-2.875%
2026-08-20	3.2000	3.2000	2.9700	3.0000	-9.091%	43	12,873	+1.333%
2026-08-19	3.2000	3.7000	3.2000	3.3000	-2.941%	66	12,853	-7.879%
2026-08-18	3.4400	3.4400	3.4000	3.4000	-5.556%	2	12,787	-10.588%
2026-08-17	3.7500	3.7500	3.6000	3.6000	-7.216%	10	12,785	-15.556%
2026-08-14	3.9100	3.9300	3.8800	3.8800	-11.818%	5	12,782	-21.649%
2026-08-11	4.4000	4.4000	4.4000	4.4000	-2.870%	1	12,782	-30.909%
2026-08-10	4.5500	4.5500	4.5300	4.5300	-18.671%	2	12,781	-32.892%
2026-08-05	5.5000	5.5700	5.5000	5.5700	+4.112%	11	12,781	-45.422%
2026-08-04	5.4900	5.4900	5.1500	5.3500	+8.961%	46	12,792	-43.178%
2026-08-03	4.9500	5.1000	4.9100	4.9100	+7.912%	22	12,808	-38.086%
2026-07-30	4.5500	4.5500	4.5500	4.5500	+10.976%	1	12,822	-33.187%
2026-07-29	4.3000	4.3000	4.1000	4.1000	-9.292%	2	12,823	-25.854%
2026-07-28	4.2700	4.6500	4.2700	4.5200	+10.244%	36	12,821	-32.743%
2026-07-27	4.2300	4.2300	4.1000	4.1000	+3.797%	10	12,808	-25.854%
2026-07-24	3.5900	4.0000	3.5900	3.9500	+15.160%	9	12,815	-23.038%
2026-07-23	3.8000	3.8000	3.1500	3.4300	-16.341%	71	12,811	-11.370%
2026-07-22	4.3500	4.4500	4.0000	4.1000	-8.889%	292	12,807	-25.854%
2026-07-21	4.3700	4.5000	4.3700	4.5000	+4.651%	4	12,858	-32.444%
2026-07-17	4.4000	4.4000	4.3000	4.3000	-8.898%	227	12,855	-29.302%
2026-07-16	4.5000	4.7600	4.5000	4.7200	-1.667%	5	12,628	-35.593%
2026-07-14	5.0500	5.0500	4.8000	4.8000	-6.796%	2,791	12,627	-36.667%
2026-07-13	5.3300	5.3300	5.1500	5.1500	-4.630%	250	9,849	-40.971%
2026-07-10	5.4000	5.4000	5.4000	5.4000	-8.475%	1	10,089	-43.704%
2026-07-09	5.7000	5.9000	5.7000	5.9000	+8.257%	7	10,088	-48.475%
2026-07-08	5.5000	5.5000	5.1500	5.4500	-9.167%	18	10,094	-44.220%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-6.250%	3	10,088	-49.333%
2026-07-06	6.5500	6.5500	6.4000	6.4000	-7.246%	41	10,087	-52.500%
2026-07-01	6.8200	6.9000	6.8200	6.9000	+2.222%	44	10,108	-55.942%
2026-06-30	6.7500	6.8000	6.7400	6.7500	+4.328%	2,464	10,152	-54.963%
2026-06-29	6.5000	6.5000	6.4000	6.4700	-1.221%	73	12,616	-53.014%
2026-06-26	6.4500	6.5500	6.4500	6.5500	+4.299%	4	12,669	-53.588%
2026-06-25	6.4000	6.7500	6.2700	6.2800	+9.217%	1,619	12,673	-51.592%
2026-06-24	5.6000	5.8000	5.6000	5.7500	+8.491%	25	14,250	-47.130%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-2.214%	1	14,269	-42.642%
2026-06-22	5.2000	5.5000	5.1800	5.4200	+6.275%	29	14,270	-43.911%
2026-06-18	5.0600	5.1000	5.0000	5.1000	+4.294%	3	14,290	-40.392%
2026-06-17	4.9600	4.9800	4.8900	4.8900	-2.200%	6	14,290	-37.832%
2026-06-16	5.0000	5.2000	5.0000	5.0000	+6.383%	35	14,295	-39.200%
2026-06-15	4.6000	5.0000	4.6000	4.7000	+8.046%	32	14,339	-35.319%
2026-06-12	4.0000	4.3500	4.0000	4.3500	+9.023%	13	14,343	-30.115%
2026-06-11	3.6500	3.9900	3.5500	3.9900	+17.353%	6	14,336	-23.810%
2026-06-10	3.5300	3.5300	3.3500	3.4000	-8.108%	28	14,335	-10.588%
2026-06-09	3.7500	3.8800	3.6000	3.7000	+5.714%	13	14,336	-17.838%
2026-06-08	3.5000	3.5500	3.4700	3.5000	+7.692%	7	14,339	-13.143%
2026-06-05	3.1000	3.2600	3.1000	3.2500	-3.846%	5	14,337	-6.462%
2026-06-04	3.3800	3.3800	3.3800	3.3800	-0.588%	1	14,340	-10.059%
2026-06-03	3.5000	3.5000	3.4000	3.4000	-6.849%	164	14,339	-10.588%
2026-06-02	4.1700	4.1700	3.6500	3.6500	-13.095%	4	14,387	-16.712%
2026-06-01	3.8700	4.2000	3.8700	4.2000	+2.439%	27	14,385	-27.619%
2026-05-29	4.2100	4.2500	4.1000	4.1000	-1.205%	23	14,365	-25.854%
2026-05-28	4.1600	4.3700	4.1000	4.1500	-6.109%	179	14,353	-26.747%
2026-05-27	4.5000	4.6000	4.4000	4.4200	+4.000%	766	14,410	-31.222%
2026-05-26	3.9500	4.3000	3.9500	4.2500	+16.758%	116	15,176	-28.471%
2026-05-22	3.4500	3.8000	3.4500	3.6400	+7.059%	315	15,481	-16.484%
2026-05-21	3.0000	3.4000	3.0000	3.4000	+13.333%	26	15,490	-10.588%
2026-05-20	2.8000	3.0000	2.8000	3.0000	+13.636%	2	15,490	+1.333%
2026-05-18	2.8000	2.8000	2.6000	2.6400	-2.222%	13	15,489	+15.152%
2026-05-15	2.8400	2.8400	2.7000	2.7000	-8.784%	543	15,489	+12.593%
2026-05-14	3.0500	3.0500	2.9600	2.9600	+3.136%	21	15,481	+2.703%
2026-05-13	2.8100	2.8700	2.8100	2.8700	+2.867%	66	15,517	+5.923%
2026-05-12	2.8400	2.8400	2.7900	2.7900	-3.793%	2	15,517	+8.961%
2026-05-11	3.0000	3.1000	2.9000	2.9000	-11.854%	34	15,517	+4.828%
2026-05-08	3.1000	3.2900	3.1000	3.2900	+10.403%	133	15,503	-7.599%
2026-05-07	3.0500	3.2000	2.9800	2.9800	-0.667%	77	15,548	+2.013%
2026-05-06	2.7500	3.0000	2.7500	3.0000	+11.524%	235	15,616	+1.333%
2026-05-05	2.5000	2.7000	2.5000	2.6900	+15.451%	17	15,781	+13.011%
2026-05-04	2.4000	2.4000	2.3200	2.3300	-2.101%	5	15,788	+30.472%
2026-05-01	2.4500	2.5600	2.3800	2.3800	+6.726%	73	15,786	+27.731%
2026-04-30	2.2200	2.2300	2.2200	2.2300	+3.721%	2	15,786	+36.323%
2026-04-29	2.2000	2.2000	2.0800	2.1500	-6.114%	176	15,788	+41.395%
2026-04-28	2.1900	2.3500	2.1900	2.2900	-0.866%	24	15,655	+32.751%
2026-04-27	2.5500	2.5500	2.3100	2.3100	-9.055%	1,251	15,649	+31.602%
2026-04-24	2.5000	2.5500	2.5000	2.5400	+15.982%	9	16,006	+19.685%
2026-04-23	2.5000	2.5000	2.1900	2.1900	-2.667%	1,102	16,002	+38.813%
2026-04-22	2.4000	2.4000	2.2500	2.2500	-3.433%	619	17,252	+35.111%
2026-04-21	2.4000	2.4000	2.3000	2.3300	-8.627%	29	17,625	+30.472%
2026-04-20	2.5900	2.6500	2.5500	2.5500	-12.671%	273	17,625	+19.216%
2026-04-17	3.0000	3.2500	2.7600	2.9200	+14.063%	222	17,356	+4.110%
2026-04-16	2.7700	2.7700	2.5600	2.5600	+1.992%	2	17,415	+18.750%
2026-04-15	2.6500	2.6600	2.5100	2.5100	-1.569%	125	17,413	+21.116%
2026-04-14	2.6500	2.6500	2.4400	2.5500	+19.159%	1,237	17,351	+19.216%
2026-04-13	2.0600	2.1400	2.0600	2.1400	-3.604%	85	17,194	+42.056%
2026-04-10	2.3000	2.3100	2.2100	2.2200	-3.057%	88	17,183	+36.937%
2026-04-09	2.2500	2.4200	2.2500	2.2900	-4.979%	86	17,142	+32.751%
2026-04-08	2.8000	2.8000	2.3600	2.4100	+17.561%	189	17,106	+26.141%
2026-04-07	2.0500	2.1600	2.0000	2.0500	-3.756%	81	17,212	+48.293%
2026-04-06	2.2000	2.2000	2.1300	2.1300	+1.914%	278	17,138	+42.723%
2026-04-02	2.0000	2.0900	1.9000	2.0900	-5.000%	29	17,160	+45.455%
2026-04-01	2.2000	2.3000	2.1200	2.2000	+4.762%	94	17,160	+38.182%
2026-03-31	1.9300	2.1000	1.8900	2.1000	+14.130%	33	17,175	+44.762%
2026-03-30	1.8500	1.9000	1.8400	1.8400	-3.158%	36	17,159	+65.217%
2026-03-27	1.9800	2.2000	1.8800	1.9000	-5.941%	64	17,140	+60.000%
2026-03-26	2.0200	2.0200	2.0200	2.0200	-10.222%	1	17,086	+50.495%
2026-03-25	2.2600	2.2600	2.1800	2.2500	+8.173%	21	17,086	+35.111%
2026-03-24	1.9900	2.2000	1.9900	2.0800	-3.704%	6	17,075	+46.154%
2026-03-23	2.1700	2.2300	2.1600	2.1600	+11.340%	3	17,072	+40.741%
2026-03-20	2.0500	2.0500	1.9400	1.9400	-10.599%	17	17,072	+56.701%
2026-03-19	2.0100	2.2000	2.0100	2.1700	+2.358%	15	17,070	+40.092%
2026-03-17	2.1500	2.1500	2.0700	2.1200	+9.278%	53	17,059	+43.396%
2026-03-16	1.9100	1.9500	1.8500	1.9400	+2.105%	27	17,104	+56.701%
2026-03-13	1.9600	1.9700	1.8600	1.9000	-0.524%	2,937	17,087	+60.000%
2026-03-12	2.0500	2.0500	1.9100	1.9100	-13.182%	47	14,413	+59.162%
2026-03-11	2.1900	2.3300	2.1700	2.2000	-2.655%	59	14,366	+38.182%
2026-03-10	2.2700	2.3400	2.1400	2.2600	-2.586%	81	14,321	+34.513%
2026-03-09	2.1200	2.4100	1.8800	2.3200	+3.571%	94	14,322	+31.034%
2026-03-06	2.3600	2.4500	2.2300	2.2400	-14.176%	229	14,285	+35.714%
2026-03-05	2.5000	2.6600	2.4200	2.6100	-8.099%	47	14,096	+16.475%
2026-03-04	2.9300	2.9500	2.8400	2.8400	-1.045%	24	14,073	+7.042%
2026-03-03	2.5500	3.0000	2.4000	2.8700	+1.773%	71	14,091	+5.923%
2026-03-02	2.6000	2.8800	2.6000	2.8200	-7.541%	3,044	14,080	+7.801%
2026-02-27	3.2000	3.2500	3.0000	3.0500	-19.737%	1,048	11,225	-0.328%
2026-02-26	3.7500	3.8000	3.7500	3.8000	+16.208%	120	12,198	-20.000%
2026-02-25	3.2700	3.2700	3.2700	3.2700	-2.388%	1	12,077	-7.034%
2026-02-24	3.0500	3.3500	3.0500	3.3500	+12.416%	29	12,077	-9.254%
2026-02-23	3.1400	3.1500	2.9300	2.9800	-12.353%	2,039	12,072	+2.013%
2026-02-19	3.6000	3.6000	3.3000	3.4000	-11.227%	11	13,740	-10.588%
2026-02-18	3.8300	3.8300	3.8300	3.8300	+2.406%	20	13,729	-20.627%
2026-02-13	3.7000	3.7400	3.7000	3.7400	-2.857%	28	13,683	-18.717%
2026-02-11	4.3000	4.3000	3.8500	3.8500	-11.085%	14	13,683	-21.039%
2026-02-10	4.4000	4.4000	4.3300	4.3300	-4.415%	12	13,672	-29.792%
2026-02-09	4.6800	4.6800	4.5300	4.5300	-0.440%	9	13,682	-32.892%
2026-02-06	4.0500	4.5500	4.0500	4.5500	+11.520%	567	13,674	-33.187%
2026-02-04	4.1500	4.1500	4.0500	4.0800	+9.091%	63	14,201	-25.490%
2026-02-03	3.8000	3.8500	3.7400	3.7400	+6.857%	84	14,140	-18.717%
2026-02-02	3.5000	3.6000	3.5000	3.5000	+4.478%	16	14,063	-13.143%
2026-01-30	3.3500	3.3500	3.3500	3.3500	+0.601%	1	14,070	-9.254%
2026-01-29	3.2000	3.3300	3.2000	3.3300	+0.909%	48	14,069	-8.709%
2026-01-28	3.5000	3.5000	3.3000	3.3000	-2.941%	9	14,022	-7.879%
2026-01-27	3.8500	4.0000	3.3000	3.4000	-17.073%	6,139	14,017	-10.588%
2026-01-26	4.2000	4.2500	4.1000	4.1000	-2.844%	53	7,956	-25.854%
2026-01-23	4.2200	4.2200	4.2200	4.2200	-5.169%	4	7,935	-27.962%
2026-01-22	4.6500	4.8000	4.4500	4.4500	-1.111%	21	7,934	-31.685%
2026-01-21	4.6000	4.6000	4.3300	4.5000	+5.882%	50	7,931	-32.444%
2026-01-20	4.4500	4.5500	4.2000	4.2500	-10.714%	16	7,912	-28.471%
2026-01-16	4.8400	4.8400	4.7000	4.7600	-4.800%	18	7,907	-36.134%
2026-01-15	4.8500	5.0500	4.8500	5.0000	+9.890%	14	7,907	-39.200%
2026-01-14	4.6000	4.6500	4.4000	4.5500	-2.361%	2,564	7,906	-33.187%
2026-01-13	4.9300	5.0500	4.6500	4.6600	-4.898%	700	10,397	-34.764%
2026-01-12	4.7200	4.9000	4.7200	4.9000	-4.110%	4	13,750	-37.959%
2026-01-09	5.2600	5.2600	5.1100	5.1100	+3.441%	75	13,750	-40.509%
2026-01-08	4.7100	5.0600	4.7100	4.9400	-6.792%	52	13,785	-38.462%
2026-01-07	4.9200	5.4200	4.9200	5.3000	+2.713%	8	13,835	-42.642%
2026-01-06	5.1600	5.1600	5.1600	5.1600	+5.306%	1	13,833	-41.085%
2026-01-05	5.5200	5.5200	4.9000	4.9000	+1.031%	2	13,833	-37.959%
2026-01-02	4.6500	4.9000	4.6000	4.8500	+6.127%	19	13,833	-37.320%
2025-12-31	4.5700	4.5700	4.5700	4.5700	-0.436%	1	13,839	-33.479%
2025-12-30	4.5900	4.5900	4.5900	4.5900	+6.744%	3	13,839	-33.769%
2025-12-29	4.5000	4.5000	4.3000	4.3000	-10.417%	12	13,839	-29.302%
2025-12-24	4.8000	4.8000	4.8000	4.8000	-3.030%	11	13,827	-36.667%
2025-12-23	6.0500	6.0500	4.9400	4.9500	-5.894%	213	13,827	-38.586%
2025-12-22	4.9600	5.3000	4.9500	5.2600	+8.230%	10,821	13,610	-42.205%
2025-12-19	4.8600	4.8600	4.8600	4.8600	+2.316%	5	2,920	-37.449%
2025-12-18	4.7900	4.8100	4.7500	4.7500	0.000%	2,273	2,920	-36.000%
2025-12-17	4.9500	5.0500	4.7500	4.7500	-7.767%	12	833	-36.000%
2025-12-16	4.7000	5.1500	4.6500	5.1500	+17.045%	333	833	-40.971%
2025-12-15	4.3700	4.4100	4.3500	4.4000	-3.297%	5	538	-30.909%
2025-12-12	4.5700	4.6100	4.5200	4.5500	+8.333%	8	541	-33.187%
2025-12-11	4.5300	4.6000	4.2000	4.2000	-2.326%	9	539	-27.619%
2025-12-10	4.4700	4.4700	4.3000	4.3000	-3.371%	4	535	-29.302%
2025-12-09	4.2000	4.6000	4.2000	4.4500	+1.367%	16	532	-31.685%
2025-12-08	4.2000	4.3900	4.2000	4.3900	+2.093%	13	525	-30.752%
2025-12-05	4.1000	4.3000	4.1000	4.3000	+5.392%	62	525	-29.302%
2025-12-04	4.1000	4.1000	3.9000	4.0800	-1.687%	15	575	-25.490%
2025-12-03	4.0000	4.2000	3.9500	4.1500	+7.792%	12	586	-26.747%
2025-12-02	3.7000	3.9000	3.7000	3.8500	0.000%	6	580	-21.039%
2025-12-01	3.6500	3.8500	3.6500	3.8500	+2.667%	5	583	-21.039%
2025-11-28	3.7500	3.7500	3.7500	3.7500	-2.597%	9	582	-18.933%
2025-11-26	3.5000	4.0000	3.5000	3.8500	+10.000%	76	603	-21.039%
2025-11-25	3.5400	3.7000	3.5000	3.5000	+4.478%	26	603	-13.143%
2025-11-24	3.3500	3.3500	3.3500	3.3500	+5.016%	1	612	-9.254%
2025-11-21	3.1000	3.1900	3.1000	3.1900	+13.929%	4	612	-4.702%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-1.754%	2	613	+8.571%
2025-11-19	2.7900	2.8500	2.7900	2.8500	-1.724%	5	613	+6.667%
2025-11-18	2.9200	2.9200	2.7400	2.9000	-1.361%	14	613	+4.828%
2025-11-17	2.9600	2.9600	2.9000	2.9400	-9.538%	18	622	+3.401%
2025-11-14	3.1200	3.2500	3.1200	3.2500	0.000%	12	624	-6.462%
2025-11-13	3.4600	3.4600	3.2500	3.2500	-5.797%	23	624	-6.462%
2025-11-12	3.1500	3.5000	3.1500	3.4500	+5.505%	7	619	-11.884%
2025-11-11	3.3500	3.3500	3.1500	3.2700	-3.824%	28	615	-7.034%
2025-11-10	3.8000	3.8000	3.3800	3.4000	-6.849%	47	602	-10.588%
2025-11-07	3.1000	3.6500	3.0500	3.6500	+10.606%	23	593	-16.712%
2025-11-06	3.3700	3.3700	3.2500	3.3000	-4.348%	9	578	-7.879%
2025-11-05	3.2100	3.5500	3.1500	3.4500	+17.347%	16	582	-11.884%
2025-11-04	3.4500	3.4500	2.8800	2.9400	-10.909%	20	576	+3.401%
2025-11-03	3.3000	3.4000	3.2400	3.3000	+3.774%	57	548	-7.879%
2025-10-31	2.9800	3.1800	2.9500	3.1800	+6.000%	24	548	-4.403%
2025-10-30	3.0000	3.2300	2.9500	3.0000	-1.639%	20	544	+1.333%
2025-10-29	2.9500	3.0500	2.9000	3.0500	+3.390%	95	543	-0.328%
2025-10-28	3.1000	3.1500	2.7700	2.9500	-13.235%	78	614	+3.051%
2025-10-27	3.5000	3.5000	3.2500	3.4000	-4.225%	45	630	-10.588%
2025-10-24	3.0000	3.6000	2.9500	3.5500	+21.993%	186	630	-14.366%
2025-10-23	2.8100	3.0900	2.6200	2.9100	+15.476%	85	597	+4.467%
2025-10-22	2.5900	2.6400	2.4400	2.5200	-6.320%	119	577	+20.635%
2025-10-21	2.5500	2.7000	2.4800	2.6900	+5.906%	117	571	+13.011%
2025-10-20	2.5500	2.6000	2.4400	2.5400	+5.394%	113	556	+19.685%
2025-10-17	2.4000	2.5300	2.4000	2.4100	+1.261%	77	546	+26.141%
2025-10-16	2.7400	2.7400	2.3300	2.3800	-13.139%	181	547	+27.731%
2025-10-15	2.5700	2.7400	2.5200	2.7400	+8.730%	59	464	+10.949%
2025-10-14	2.2200	2.5700	2.2200	2.5200	+10.526%	76	444	+20.635%
2025-10-13	2.2500	2.3600	2.2200	2.2800	+3.636%	180	424	+33.333%
2025-10-10	2.3300	2.3500	2.1100	2.2000	+1.382%	36	416	+38.182%
2025-10-09	2.4500	2.4600	2.1500	2.1700	-7.660%	42	419	+40.092%
2025-10-08	2.1800	2.4200	2.1800	2.3500	+4.911%	37	423	+29.362%
2025-10-07	2.2300	2.2900	2.1500	2.2400	-2.183%	27	420	+35.714%
2025-10-06	2.2000	2.3300	2.2000	2.2900	+6.512%	61	421	+32.751%
2025-10-03	2.1700	2.2000	2.1200	2.1500	+3.365%	19	384	+41.395%
2025-10-02	2.0000	2.1500	2.0000	2.0800	+2.970%	32	384	+46.154%
2025-10-01	2.0500	2.1000	2.0000	2.0200	+2.538%	200	382	+50.495%
2025-09-30	2.0500	2.1000	1.9500	1.9700	-3.902%	103	364	+54.315%
2025-09-29	2.0200	2.0500	2.0000	2.0500	0.000%	38	301	+48.293%
2025-09-26	2.0800	2.1200	2.0500	2.0500	-2.381%	24	294	+48.293%
2025-09-25	2.2200	2.2300	2.0700	2.1000	-12.863%	72	273	+44.762%
2025-09-24	2.5100	2.5100	2.4000	2.4100	-7.308%	35	240	+26.141%
2025-09-23	2.6800	2.6800	2.6000	2.6000	0.000%	31	235	+16.923%
2025-09-22	2.5500	2.6200	2.4500	2.6000	-3.346%	243	235	+16.923%
2025-09-19	2.6400	2.7700	2.6000	2.6900	-1.465%	58	152	+13.011%
2025-09-18	2.7400	2.7400	2.6700	2.7300	-2.151%	79	95	+11.355%
2025-09-17	2.7900	2.7900	2.7900	2.7900	+7.308%	1	16	+8.961%
2025-09-16	2.5500	2.6500	2.5000	2.6000	-5.455%	23	16	+16.923%
2025-09-15	2.7500	2.7500	2.7500	2.7500	0.000%	4	4	+10.545%