Dark

AAL20280121C17
AAL Jan 21 2028 17.00 Call (AAL280121C00017000)
option OPRA

EOD

Jul 9, 2026

4.96+8.061%(+0.37)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.9100	5.1900	4.9100	4.9600	+8.061%	102	4,020	0.000%
2026-07-08	4.5800	4.5900	4.5800	4.5900	-9.289%	7	4,019	+8.061%
2026-07-07	5.5000	5.5000	5.0600	5.0600	-7.495%	18	4,012	-1.976%
2026-07-06	5.6500	5.7000	5.4300	5.4700	+2.434%	32	4,007	-9.324%
2026-07-02	5.8500	5.8700	5.3400	5.3400	-7.931%	290	3,980	-7.116%
2026-07-01	5.8300	5.8300	5.8000	5.8000	+2.655%	8	3,980	-14.483%
2026-06-30	5.6000	5.8200	5.6000	5.6500	+5.607%	10	3,986	-12.212%
2026-06-29	5.3500	5.3500	5.3500	5.3500	-1.835%	25	3,990	-7.290%
2026-06-26	5.3500	5.5000	5.3500	5.4500	-0.909%	6	3,990	-8.991%
2026-06-25	5.3100	5.5000	5.3100	5.5000	+4.762%	24	3,993	-9.818%
2026-06-24	4.1000	5.2500	4.1000	5.2500	+21.810%	939	4,014	-5.524%
2026-06-23	4.2500	4.4500	4.2500	4.3100	-4.222%	22	4,013	+15.081%
2026-06-22	4.3500	4.5400	4.3500	4.5000	+6.132%	38	4,002	+10.222%
2026-06-18	4.2400	4.2400	4.2400	4.2400	+3.415%	5	4,019	+16.981%
2026-06-17	4.1600	4.2000	4.1000	4.1000	-1.679%	9	4,019	+20.976%
2026-06-16	4.0200	4.3000	4.0200	4.1700	+6.923%	100	4,019	+18.945%
2026-06-15	4.0900	4.0900	3.7500	3.9000	+14.370%	15	4,016	+27.179%
2026-06-12	3.4100	3.4100	3.4100	3.4100	+15.203%	20	4,016	+45.455%
2026-06-09	2.9600	2.9600	2.9600	2.9600	+6.093%	1	4,036	+67.568%
2026-06-08	2.8000	2.8000	2.7900	2.7900	+4.887%	57	4,037	+77.778%
2026-06-05	2.6600	2.6600	2.6600	2.6600	-5.000%	1	4,094	+86.466%
2026-06-03	2.8000	2.8000	2.8000	2.8000	-4.762%	50	4,094	+77.143%
2026-06-02	3.1000	3.1000	2.9400	2.9400	-8.978%	132	4,094	+68.707%
2026-06-01	3.1500	3.2300	3.1500	3.2300	-7.184%	317	4,024	+53.560%
2026-05-29	3.2000	3.4800	3.2000	3.4800	0.000%	8	4,340	+42.529%
2026-05-28	3.4000	3.4800	3.4000	3.4800	-5.177%	5	4,341	+42.529%
2026-05-27	3.7000	3.7000	3.6000	3.6700	+3.380%	58	4,337	+35.150%
2026-05-26	3.0100	3.5500	3.0100	3.5500	+21.993%	107	4,311	+39.718%
2026-05-22	2.8600	2.9100	2.8600	2.9100	+5.818%	4	4,342	+70.447%
2026-05-21	2.5300	2.7500	2.4700	2.7500	+14.108%	26	4,354	+80.364%
2026-05-20	2.4100	2.4100	2.4100	2.4100	+20.500%	1	4,354	+105.809%
2026-05-19	2.0600	2.0700	1.9800	2.0000	-6.103%	511	4,069	+148.000%
2026-05-18	2.1500	2.2800	2.0900	2.1300	+1.914%	235	4,069	+132.864%
2026-05-15	2.0800	2.2200	1.8900	2.0900	-7.930%	39	4,069	+137.321%
2026-05-14	2.3900	2.3900	2.2600	2.2700	-10.630%	52	4,074	+118.502%
2026-05-08	2.5400	2.5400	2.5400	2.5400	+0.395%	5	4,080	+95.276%
2026-05-07	2.5600	2.5600	2.5300	2.5300	+9.524%	12	4,085	+96.047%
2026-05-06	2.3500	2.3500	2.3100	2.3100	+9.479%	902	4,073	+114.719%
2026-05-05	1.9500	2.1100	1.9500	2.1100	+15.301%	3	3,326	+135.071%
2026-05-04	1.8800	1.8800	1.8200	1.8300	-3.684%	6	3,327	+171.038%
2026-05-01	2.0000	2.0000	1.9000	1.9000	+6.145%	8	3,336	+161.053%
2026-04-28	1.8000	1.8000	1.7900	1.7900	0.000%	4	3,336	+177.095%
2026-04-23	1.9000	1.9000	1.7600	1.7900	-1.105%	10	3,336	+177.095%
2026-04-22	1.8700	1.8800	1.7600	1.8100	-6.218%	33	3,344	+174.033%
2026-04-21	1.9000	1.9300	1.9000	1.9300	-3.980%	30	3,347	+156.995%
2026-04-20	2.0100	2.0100	2.0100	2.0100	-15.190%	1	3,344	+146.766%
2026-04-17	2.4300	2.6000	2.3700	2.3700	+12.857%	12	3,344	+109.283%
2026-04-16	2.0400	2.1200	2.0400	2.1000	+4.478%	13	3,347	+136.190%
2026-04-15	2.0100	2.0100	2.0100	2.0100	+0.500%	2	3,338	+146.766%
2026-04-14	2.2000	2.2000	2.0000	2.0000	+14.286%	94	3,340	+148.000%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+1.156%	5	3,298	+183.429%
2026-04-09	1.9000	1.9000	1.7300	1.7300	-13.065%	2	3,303	+186.705%
2026-04-08	2.1700	2.1700	1.9900	1.9900	+30.065%	7	3,303	+149.246%
2026-04-07	1.6500	1.6500	1.5300	1.5300	-10.000%	3	3,303	+224.183%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-3.955%	4	3,300	+191.765%
2026-04-01	1.7700	1.7700	1.7700	1.7700	+12.025%	1	3,300	+180.226%
2026-03-31	1.5100	1.5800	1.5100	1.5800	+4.636%	2	3,300	+213.924%
2026-03-30	1.5100	1.5100	1.5100	1.5100	+0.667%	1	3,300	+228.477%
2026-03-27	1.6000	1.6000	1.5000	1.5000	-11.765%	40	3,300	+230.667%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-5.028%	10	3,279	+191.765%
2026-03-25	1.7900	1.7900	1.7900	1.7900	+15.484%	1	3,269	+177.095%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-9.884%	4	3,269	+220.000%
2026-03-23	1.7500	1.7500	1.7200	1.7200	+10.256%	30	3,269	+188.372%
2026-03-20	1.6600	2.1000	1.5300	1.5600	-8.235%	66	3,268	+217.949%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+2.410%	1	3,215	+191.765%
2026-03-18	1.6200	1.7200	1.6200	1.6600	-1.190%	22	3,215	+198.795%
2026-03-17	1.6300	1.6800	1.6300	1.6800	+12.752%	6	3,227	+195.238%
2026-03-16	1.5400	1.5500	1.4900	1.4900	0.000%	15	3,231	+232.886%
2026-03-13	1.5200	1.5200	1.4900	1.4900	-1.974%	9	3,231	+232.886%
2026-03-12	1.5500	1.5500	1.5200	1.5200	-13.143%	2	3,236	+226.316%
2026-03-11	1.7900	2.0700	1.6500	1.7500	-3.846%	37	3,237	+183.429%
2026-03-10	1.7400	1.8600	1.7400	1.8200	+14.465%	32	3,270	+172.527%
2026-03-09	1.6800	1.6800	1.5100	1.5900	-9.659%	10	3,286	+211.950%
2026-03-06	1.7900	1.8000	1.7600	1.7600	-9.744%	105	3,285	+181.818%
2026-03-05	2.0300	2.0300	1.9500	1.9500	-14.097%	105	3,184	+154.359%
2026-03-04	2.3500	2.3500	2.2700	2.2700	-5.021%	17	3,084	+118.502%
2026-03-03	2.4500	2.4500	1.9500	2.3900	+10.648%	20	3,083	+107.531%
2026-03-02	2.2000	2.4900	2.0300	2.1600	-10.744%	147	3,081	+129.630%
2026-02-27	2.4700	2.4700	2.4100	2.4200	-20.395%	1,096	3,019	+104.959%
2026-02-26	2.8400	3.1000	2.8400	3.0400	+19.216%	4	2,282	+63.158%
2026-02-24	2.4900	2.5500	2.4900	2.5500	+5.809%	43	2,283	+94.510%
2026-02-23	2.5000	2.5000	2.4100	2.4100	-11.722%	45	2,245	+105.809%
2026-02-19	2.7300	2.8400	2.5700	2.7300	-13.880%	32	2,241	+81.685%
2026-02-17	3.1700	3.1700	3.1700	3.1700	+4.967%	1	2,239	+56.467%
2026-02-13	3.0100	3.0500	3.0000	3.0200	-5.625%	213	2,102	+64.238%
2026-02-11	3.4500	3.4500	3.2000	3.2000	-13.514%	21	2,102	+55.000%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-2.632%	11	2,101	+34.054%
2026-02-06	3.5200	3.8000	3.5200	3.8000	+27.946%	19	2,098	+30.526%
2026-02-05	2.9700	2.9700	2.9700	2.9700	-10.000%	1	2,103	+67.003%
2026-02-04	3.1800	3.5500	3.1800	3.3000	+8.553%	85	2,103	+50.303%
2026-02-03	3.1000	3.1700	3.0400	3.0400	+3.051%	10	2,101	+63.158%
2026-02-02	2.9100	2.9500	2.8000	2.9500	+9.665%	17	2,098	+68.136%
2026-01-30	2.7700	2.7700	2.6900	2.6900	+5.490%	3	2,095	+84.387%
2026-01-29	2.6700	2.6700	2.5500	2.5500	-4.494%	9	2,094	+94.510%
2026-01-28	2.8500	2.8500	2.6700	2.6700	-2.555%	26	2,096	+85.768%
2026-01-27	3.2500	3.4200	2.7200	2.7400	-18.935%	105	2,093	+81.022%
2026-01-26	3.8200	3.8200	3.3600	3.3800	-2.874%	36	2,047	+46.746%
2026-01-23	3.5000	3.5000	3.4300	3.4800	-10.769%	15	2,016	+42.529%
2026-01-22	3.9000	3.9700	3.9000	3.9000	+2.632%	4	2,005	+27.179%
2026-01-21	3.6900	3.8600	3.5600	3.8000	+7.955%	34	2,005	+30.526%
2026-01-20	3.7100	3.7500	3.5000	3.5200	-11.558%	63	1,994	+40.909%
2026-01-16	3.9800	3.9800	3.9800	3.9800	-2.927%	2	1,956	+24.623%
2026-01-15	3.9200	4.1300	3.9200	4.1000	+9.333%	32	1,956	+20.976%
2026-01-14	3.9000	3.9000	3.6400	3.7500	-2.597%	100	1,935	+32.267%
2026-01-13	4.0500	4.1600	3.7500	3.8500	-9.836%	190	1,859	+28.831%
2026-01-12	3.9400	4.2700	3.8600	4.2700	-9.149%	642	1,682	+16.159%
2026-01-09	4.7000	4.7000	4.7000	4.7000	+11.374%	5	1,121	+5.532%
2026-01-08	4.2200	4.2200	4.2200	4.2200	-0.706%	1	1,126	+17.536%
2026-01-07	4.2000	4.2500	4.2000	4.2500	+2.410%	5	1,126	+16.706%
2026-01-06	4.1500	4.1500	4.1500	4.1500	+1.220%	4	1,125	+19.518%
2026-01-05	3.8200	4.1000	3.8200	4.1000	0.000%	7	1,114	+20.976%
2026-01-02	4.0000	4.1000	4.0000	4.1000	+12.329%	10	1,114	+20.976%
2025-12-30	4.0000	4.0000	3.6500	3.6500	-2.667%	18	1,104	+35.890%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+0.806%	6	1,100	+32.267%
2025-12-26	3.7200	3.7200	3.7200	3.7200	0.000%	10	1,100	+33.333%
2025-12-24	3.7200	3.7200	3.7200	3.7200	-15.455%	2	1,098	+33.333%
2025-12-22	4.2500	4.4000	4.2500	4.4000	+10.000%	20	1,098	+12.727%
2025-12-19	3.9000	4.0200	3.8800	4.0000	+0.756%	15	1,085	+24.000%
2025-12-17	4.1000	4.1000	3.9700	3.9700	-3.171%	4	1,078	+24.937%
2025-12-16	4.1500	4.2000	4.1000	4.1000	+13.889%	26	1,076	+20.976%
2025-12-15	3.6200	3.6200	3.6000	3.6000	-0.826%	2	1,055	+37.778%
2025-12-10	3.6300	3.6300	3.6300	3.6300	-3.200%	1	1,054	+36.639%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+4.457%	5	1,055	+32.267%
2025-12-08	3.5900	3.5900	3.5900	3.5900	+12.188%	3	1,060	+38.162%
2025-12-02	3.0200	3.2100	3.0200	3.2000	+3.226%	401	1,059	+55.000%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-4.615%	5	1,151	+60.000%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+16.071%	20	1,151	+52.615%
2025-11-25	2.8500	2.8500	2.8000	2.8000	+7.692%	3	1,151	+77.143%
2025-11-24	2.6000	2.6000	2.6000	2.6000	+11.111%	1	1,150	+90.769%
2025-11-20	2.3400	2.3400	2.3400	2.3400	+1.739%	1	1,150	+111.966%
2025-11-19	2.3000	2.3000	2.3000	2.3000	-3.766%	1	1,150	+115.652%
2025-11-17	2.3900	2.3900	2.3900	2.3900	-11.808%	2	1,150	+107.531%
2025-11-11	2.7100	2.7100	2.7100	2.7100	0.000%	1	1,150	+83.026%
2025-11-05	2.7100	2.7100	2.7100	2.7100	+10.612%	31	1,150	+83.026%
2025-11-04	2.4500	2.4500	2.4500	2.4500	-10.909%	10	1,119	+102.449%
2025-11-03	2.6900	2.7500	2.6900	2.7500	+7.004%	5	1,114	+80.364%
2025-10-31	2.5200	2.5700	2.5100	2.5700	+10.300%	30	1,114	+92.996%
2025-10-29	2.2800	2.3400	2.2800	2.3300	-2.917%	157	1,111	+112.876%
2025-10-28	2.3400	2.4500	2.3400	2.4000	+0.418%	4	1,065	+106.667%
2025-10-24	2.4300	2.4300	2.3900	2.3900	+1.271%	5	1,064	+107.531%
2025-10-23	2.3600	2.3600	2.3600	2.3600	+12.381%	1	1,063	+110.169%
2025-10-21	2.0900	2.1000	2.0900	2.1000	+5.528%	5	1,063	+136.190%
2025-10-20	2.0000	2.0500	1.9800	1.9900	+6.417%	13	1,063	+149.246%
2025-10-16	1.9000	1.9000	1.8700	1.8700	-13.023%	18	1,061	+165.241%
2025-10-15	2.0100	2.1500	2.0100	2.1500	+9.137%	10	1,059	+130.698%
2025-10-14	1.9000	2.0000	1.9000	1.9700	+12.571%	324	1,060	+151.777%
2025-10-13	1.7500	1.7500	1.7500	1.7500	+3.550%	5	1,060	+183.429%
2025-10-10	1.7300	1.7300	1.6900	1.6900	-0.588%	10	1,055	+193.491%
2025-10-09	1.7600	1.7600	1.7000	1.7000	-1.163%	302	1,046	+191.765%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-3.371%	20	1,046	+188.372%
2025-10-06	1.7000	1.8000	1.7000	1.7800	+7.229%	509	1,038	+178.652%
2025-10-03	1.6300	1.6800	1.6100	1.6600	+2.469%	9	1,195	+198.795%
2025-10-02	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,193	+206.173%
2025-10-01	1.5500	1.5500	1.5500	1.5500	+1.974%	2	1,192	+220.000%
2025-09-30	1.5100	1.5200	1.4700	1.5200	-3.185%	63	1,192	+226.316%
2025-09-29	1.5200	1.5700	1.5200	1.5700	-0.633%	55	1,177	+215.924%
2025-09-26	1.5800	1.5800	1.5800	1.5800	-1.250%	37	1,127	+213.924%
2025-09-25	1.7100	1.7200	1.6000	1.6000	-16.230%	588	1,119	+210.000%
2025-09-24	1.9000	1.9100	1.9000	1.9100	-2.551%	101	555	+159.686%
2025-09-23	2.0500	2.0500	1.9600	1.9600	-1.010%	562	454	+153.061%
2025-09-22	1.8900	1.9800	1.8900	1.9800	-8.756%	140	993	+150.505%
2025-09-18	2.1000	2.1700	2.1000	2.1700	+1.402%	102	853	+128.571%
2025-09-17	2.1400	2.1400	2.1400	2.1400	+9.184%	1	753	+131.776%
2025-09-16	1.9500	1.9600	1.9000	1.9600	-6.220%	553	752	+153.061%
2025-09-15	2.3500	2.3500	2.0900	2.0900	0.000%	201	201	+137.321%