Dark

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

EOD

Aug 24, 2026

2.35-3.689%(-0.09)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.4600	2.4600	2.3500	2.3500	-3.689%	12	4,154	0.000%
2026-08-21	2.4400	2.4400	2.4400	2.4400	+4.721%	10	4,143	-3.689%
2026-08-20	2.4700	2.4700	2.3300	2.3300	-9.690%	107	4,133	+0.858%
2026-08-19	2.6100	2.6100	2.5800	2.5800	-11.034%	17	4,054	-8.915%
2026-08-17	3.1200	3.1200	2.9000	2.9000	-12.121%	14	4,048	-18.966%
2026-08-14	3.3000	3.3000	3.3000	3.3000	0.000%	1	4,037	-28.788%
2026-08-13	3.4000	3.4000	3.3000	3.3000	0.000%	42	4,036	-28.788%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-9.341%	11	4,016	-28.788%
2026-08-11	3.6400	3.6400	3.6400	3.6400	+8.657%	5	4,027	-35.440%
2026-08-10	3.5500	3.5500	3.3500	3.3500	-15.190%	4	4,022	-29.851%
2026-08-07	4.0700	4.0700	3.9500	3.9500	-3.659%	15	4,026	-40.506%
2026-08-06	4.4000	4.4000	4.1000	4.1000	-10.284%	6	4,030	-42.683%
2026-08-05	4.5500	4.7600	4.5500	4.5700	+2.928%	15	4,028	-48.578%
2026-08-04	4.7600	4.7600	4.3500	4.4400	+8.293%	10	4,040	-47.072%
2026-08-03	4.0900	4.3000	4.0600	4.1000	+12.329%	63	4,044	-42.683%
2026-07-31	3.8000	3.8000	3.6500	3.6500	-1.617%	15	4,055	-35.616%
2026-07-30	3.1500	3.7100	3.1500	3.7100	+4.507%	21	4,050	-36.658%
2026-07-29	3.5500	3.5500	3.5500	3.5500	-4.313%	3	4,046	-33.803%
2026-07-28	3.5500	3.7100	3.5500	3.7100	+9.118%	4	4,046	-36.658%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+5.590%	2	4,052	-30.882%
2026-07-24	2.9800	3.2200	2.9500	3.2200	+19.259%	8	4,050	-27.019%
2026-07-23	2.7900	2.8000	2.6100	2.7000	-25.000%	62	4,048	-12.963%
2026-07-22	3.5400	3.6000	3.5400	3.6000	-1.907%	5	4,050	-34.722%
2026-07-21	3.6700	3.6700	3.6700	3.6700	+1.662%	1	4,051	-35.967%
2026-07-20	3.6700	3.6700	3.6100	3.6100	+3.143%	3	4,052	-34.903%
2026-07-17	3.5000	3.5600	3.5000	3.5000	-11.168%	20	4,051	-32.857%
2026-07-16	3.7200	4.0500	3.7200	3.9400	+3.684%	49	4,051	-40.355%
2026-07-15	4.0000	4.0000	3.8000	3.8000	-1.299%	15	4,033	-38.158%
2026-07-14	4.1500	4.1500	3.8500	3.8500	-11.085%	6	4,021	-38.961%
2026-07-13	4.6100	4.6500	4.3300	4.3300	-7.872%	9	4,017	-45.727%
2026-07-10	4.7500	4.7500	4.7000	4.7000	-5.242%	12	4,017	-50.000%
2026-07-09	4.9100	5.1900	4.9100	4.9600	+8.061%	102	4,020	-52.621%
2026-07-08	4.5800	4.5900	4.5800	4.5900	-9.289%	7	4,019	-48.802%
2026-07-07	5.5000	5.5000	5.0600	5.0600	-7.495%	18	4,012	-53.557%
2026-07-06	5.6500	5.7000	5.4300	5.4700	+2.434%	32	4,007	-57.038%
2026-07-02	5.8500	5.8700	5.3400	5.3400	-7.931%	290	3,980	-55.993%
2026-07-01	5.8300	5.8300	5.8000	5.8000	+2.655%	8	3,980	-59.483%
2026-06-30	5.6000	5.8200	5.6000	5.6500	+5.607%	10	3,986	-58.407%
2026-06-29	5.3500	5.3500	5.3500	5.3500	-1.835%	25	3,990	-56.075%
2026-06-26	5.3500	5.5000	5.3500	5.4500	-0.909%	6	3,990	-56.881%
2026-06-25	5.3100	5.5000	5.3100	5.5000	+4.762%	24	3,993	-57.273%
2026-06-24	4.1000	5.2500	4.1000	5.2500	+21.810%	939	4,014	-55.238%
2026-06-23	4.2500	4.4500	4.2500	4.3100	-4.222%	22	4,013	-45.476%
2026-06-22	4.3500	4.5400	4.3500	4.5000	+6.132%	38	4,002	-47.778%
2026-06-18	4.2400	4.2400	4.2400	4.2400	+3.415%	5	4,019	-44.575%
2026-06-17	4.1600	4.2000	4.1000	4.1000	-1.679%	9	4,019	-42.683%
2026-06-16	4.0200	4.3000	4.0200	4.1700	+6.923%	100	4,019	-43.645%
2026-06-15	4.0900	4.0900	3.7500	3.9000	+14.370%	15	4,016	-39.744%
2026-06-12	3.4100	3.4100	3.4100	3.4100	+15.203%	20	4,016	-31.085%
2026-06-09	2.9600	2.9600	2.9600	2.9600	+6.093%	1	4,036	-20.608%
2026-06-08	2.8000	2.8000	2.7900	2.7900	+4.887%	57	4,037	-15.771%
2026-06-05	2.6600	2.6600	2.6600	2.6600	-5.000%	1	4,094	-11.654%
2026-06-03	2.8000	2.8000	2.8000	2.8000	-4.762%	50	4,094	-16.071%
2026-06-02	3.1000	3.1000	2.9400	2.9400	-8.978%	132	4,094	-20.068%
2026-06-01	3.1500	3.2300	3.1500	3.2300	-7.184%	317	4,024	-27.245%
2026-05-29	3.2000	3.4800	3.2000	3.4800	0.000%	8	4,340	-32.471%
2026-05-28	3.4000	3.4800	3.4000	3.4800	-5.177%	5	4,341	-32.471%
2026-05-27	3.7000	3.7000	3.6000	3.6700	+3.380%	58	4,337	-35.967%
2026-05-26	3.0100	3.5500	3.0100	3.5500	+21.993%	107	4,311	-33.803%
2026-05-22	2.8600	2.9100	2.8600	2.9100	+5.818%	4	4,342	-19.244%
2026-05-21	2.5300	2.7500	2.4700	2.7500	+14.108%	26	4,354	-14.545%
2026-05-20	2.4100	2.4100	2.4100	2.4100	+20.500%	1	4,354	-2.490%
2026-05-19	2.0600	2.0700	1.9800	2.0000	-6.103%	511	4,069	+17.500%
2026-05-18	2.1500	2.2800	2.0900	2.1300	+1.914%	235	4,069	+10.329%
2026-05-15	2.0800	2.2200	1.8900	2.0900	-7.930%	39	4,069	+12.440%
2026-05-14	2.3900	2.3900	2.2600	2.2700	-10.630%	52	4,074	+3.524%
2026-05-08	2.5400	2.5400	2.5400	2.5400	+0.395%	5	4,080	-7.480%
2026-05-07	2.5600	2.5600	2.5300	2.5300	+9.524%	12	4,085	-7.115%
2026-05-06	2.3500	2.3500	2.3100	2.3100	+9.479%	902	4,073	+1.732%
2026-05-05	1.9500	2.1100	1.9500	2.1100	+15.301%	3	3,326	+11.374%
2026-05-04	1.8800	1.8800	1.8200	1.8300	-3.684%	6	3,327	+28.415%
2026-05-01	2.0000	2.0000	1.9000	1.9000	+6.145%	8	3,336	+23.684%
2026-04-28	1.8000	1.8000	1.7900	1.7900	0.000%	4	3,336	+31.285%
2026-04-23	1.9000	1.9000	1.7600	1.7900	-1.105%	10	3,336	+31.285%
2026-04-22	1.8700	1.8800	1.7600	1.8100	-6.218%	33	3,344	+29.834%
2026-04-21	1.9000	1.9300	1.9000	1.9300	-3.980%	30	3,347	+21.762%
2026-04-20	2.0100	2.0100	2.0100	2.0100	-15.190%	1	3,344	+16.915%
2026-04-17	2.4300	2.6000	2.3700	2.3700	+12.857%	12	3,344	-0.844%
2026-04-16	2.0400	2.1200	2.0400	2.1000	+4.478%	13	3,347	+11.905%
2026-04-15	2.0100	2.0100	2.0100	2.0100	+0.500%	2	3,338	+16.915%
2026-04-14	2.2000	2.2000	2.0000	2.0000	+14.286%	94	3,340	+17.500%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+1.156%	5	3,298	+34.286%
2026-04-09	1.9000	1.9000	1.7300	1.7300	-13.065%	2	3,303	+35.838%
2026-04-08	2.1700	2.1700	1.9900	1.9900	+30.065%	7	3,303	+18.090%
2026-04-07	1.6500	1.6500	1.5300	1.5300	-10.000%	3	3,303	+53.595%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-3.955%	4	3,300	+38.235%
2026-04-01	1.7700	1.7700	1.7700	1.7700	+12.025%	1	3,300	+32.768%
2026-03-31	1.5100	1.5800	1.5100	1.5800	+4.636%	2	3,300	+48.734%
2026-03-30	1.5100	1.5100	1.5100	1.5100	+0.667%	1	3,300	+55.629%
2026-03-27	1.6000	1.6000	1.5000	1.5000	-11.765%	40	3,300	+56.667%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-5.028%	10	3,279	+38.235%
2026-03-25	1.7900	1.7900	1.7900	1.7900	+15.484%	1	3,269	+31.285%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-9.884%	4	3,269	+51.613%
2026-03-23	1.7500	1.7500	1.7200	1.7200	+10.256%	30	3,269	+36.628%
2026-03-20	1.6600	2.1000	1.5300	1.5600	-8.235%	66	3,268	+50.641%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+2.410%	1	3,215	+38.235%
2026-03-18	1.6200	1.7200	1.6200	1.6600	-1.190%	22	3,215	+41.566%
2026-03-17	1.6300	1.6800	1.6300	1.6800	+12.752%	6	3,227	+39.881%
2026-03-16	1.5400	1.5500	1.4900	1.4900	0.000%	15	3,231	+57.718%
2026-03-13	1.5200	1.5200	1.4900	1.4900	-1.974%	9	3,231	+57.718%
2026-03-12	1.5500	1.5500	1.5200	1.5200	-13.143%	2	3,236	+54.605%
2026-03-11	1.7900	2.0700	1.6500	1.7500	-3.846%	37	3,237	+34.286%
2026-03-10	1.7400	1.8600	1.7400	1.8200	+14.465%	32	3,270	+29.121%
2026-03-09	1.6800	1.6800	1.5100	1.5900	-9.659%	10	3,286	+47.799%
2026-03-06	1.7900	1.8000	1.7600	1.7600	-9.744%	105	3,285	+33.523%
2026-03-05	2.0300	2.0300	1.9500	1.9500	-14.097%	105	3,184	+20.513%
2026-03-04	2.3500	2.3500	2.2700	2.2700	-5.021%	17	3,084	+3.524%
2026-03-03	2.4500	2.4500	1.9500	2.3900	+10.648%	20	3,083	-1.674%
2026-03-02	2.2000	2.4900	2.0300	2.1600	-10.744%	147	3,081	+8.796%
2026-02-27	2.4700	2.4700	2.4100	2.4200	-20.395%	1,096	3,019	-2.893%
2026-02-26	2.8400	3.1000	2.8400	3.0400	+19.216%	4	2,282	-22.697%
2026-02-24	2.4900	2.5500	2.4900	2.5500	+5.809%	43	2,283	-7.843%
2026-02-23	2.5000	2.5000	2.4100	2.4100	-11.722%	45	2,245	-2.490%
2026-02-19	2.7300	2.8400	2.5700	2.7300	-13.880%	32	2,241	-13.919%
2026-02-17	3.1700	3.1700	3.1700	3.1700	+4.967%	1	2,239	-25.868%
2026-02-13	3.0100	3.0500	3.0000	3.0200	-5.625%	213	2,102	-22.185%
2026-02-11	3.4500	3.4500	3.2000	3.2000	-13.514%	21	2,102	-26.563%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-2.632%	11	2,101	-36.486%
2026-02-06	3.5200	3.8000	3.5200	3.8000	+27.946%	19	2,098	-38.158%
2026-02-05	2.9700	2.9700	2.9700	2.9700	-10.000%	1	2,103	-20.875%
2026-02-04	3.1800	3.5500	3.1800	3.3000	+8.553%	85	2,103	-28.788%
2026-02-03	3.1000	3.1700	3.0400	3.0400	+3.051%	10	2,101	-22.697%
2026-02-02	2.9100	2.9500	2.8000	2.9500	+9.665%	17	2,098	-20.339%
2026-01-30	2.7700	2.7700	2.6900	2.6900	+5.490%	3	2,095	-12.639%
2026-01-29	2.6700	2.6700	2.5500	2.5500	-4.494%	9	2,094	-7.843%
2026-01-28	2.8500	2.8500	2.6700	2.6700	-2.555%	26	2,096	-11.985%
2026-01-27	3.2500	3.4200	2.7200	2.7400	-18.935%	105	2,093	-14.234%
2026-01-26	3.8200	3.8200	3.3600	3.3800	-2.874%	36	2,047	-30.473%
2026-01-23	3.5000	3.5000	3.4300	3.4800	-10.769%	15	2,016	-32.471%
2026-01-22	3.9000	3.9700	3.9000	3.9000	+2.632%	4	2,005	-39.744%
2026-01-21	3.6900	3.8600	3.5600	3.8000	+7.955%	34	2,005	-38.158%
2026-01-20	3.7100	3.7500	3.5000	3.5200	-11.558%	63	1,994	-33.239%
2026-01-16	3.9800	3.9800	3.9800	3.9800	-2.927%	2	1,956	-40.955%
2026-01-15	3.9200	4.1300	3.9200	4.1000	+9.333%	32	1,956	-42.683%
2026-01-14	3.9000	3.9000	3.6400	3.7500	-2.597%	100	1,935	-37.333%
2026-01-13	4.0500	4.1600	3.7500	3.8500	-9.836%	190	1,859	-38.961%
2026-01-12	3.9400	4.2700	3.8600	4.2700	-9.149%	642	1,682	-44.965%
2026-01-09	4.7000	4.7000	4.7000	4.7000	+11.374%	5	1,121	-50.000%
2026-01-08	4.2200	4.2200	4.2200	4.2200	-0.706%	1	1,126	-44.313%
2026-01-07	4.2000	4.2500	4.2000	4.2500	+2.410%	5	1,126	-44.706%
2026-01-06	4.1500	4.1500	4.1500	4.1500	+1.220%	4	1,125	-43.373%
2026-01-05	3.8200	4.1000	3.8200	4.1000	0.000%	7	1,114	-42.683%
2026-01-02	4.0000	4.1000	4.0000	4.1000	+12.329%	10	1,114	-42.683%
2025-12-30	4.0000	4.0000	3.6500	3.6500	-2.667%	18	1,104	-35.616%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+0.806%	6	1,100	-37.333%
2025-12-26	3.7200	3.7200	3.7200	3.7200	0.000%	10	1,100	-36.828%
2025-12-24	3.7200	3.7200	3.7200	3.7200	-15.455%	2	1,098	-36.828%
2025-12-22	4.2500	4.4000	4.2500	4.4000	+10.000%	20	1,098	-46.591%
2025-12-19	3.9000	4.0200	3.8800	4.0000	+0.756%	15	1,085	-41.250%
2025-12-17	4.1000	4.1000	3.9700	3.9700	-3.171%	4	1,078	-40.806%
2025-12-16	4.1500	4.2000	4.1000	4.1000	+13.889%	26	1,076	-42.683%
2025-12-15	3.6200	3.6200	3.6000	3.6000	-0.826%	2	1,055	-34.722%
2025-12-10	3.6300	3.6300	3.6300	3.6300	-3.200%	1	1,054	-35.262%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+4.457%	5	1,055	-37.333%
2025-12-08	3.5900	3.5900	3.5900	3.5900	+12.188%	3	1,060	-34.540%
2025-12-02	3.0200	3.2100	3.0200	3.2000	+3.226%	401	1,059	-26.563%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-4.615%	5	1,151	-24.194%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+16.071%	20	1,151	-27.692%
2025-11-25	2.8500	2.8500	2.8000	2.8000	+7.692%	3	1,151	-16.071%
2025-11-24	2.6000	2.6000	2.6000	2.6000	+11.111%	1	1,150	-9.615%
2025-11-20	2.3400	2.3400	2.3400	2.3400	+1.739%	1	1,150	+0.427%
2025-11-19	2.3000	2.3000	2.3000	2.3000	-3.766%	1	1,150	+2.174%
2025-11-17	2.3900	2.3900	2.3900	2.3900	-11.808%	2	1,150	-1.674%
2025-11-11	2.7100	2.7100	2.7100	2.7100	0.000%	1	1,150	-13.284%
2025-11-05	2.7100	2.7100	2.7100	2.7100	+10.612%	31	1,150	-13.284%
2025-11-04	2.4500	2.4500	2.4500	2.4500	-10.909%	10	1,119	-4.082%
2025-11-03	2.6900	2.7500	2.6900	2.7500	+7.004%	5	1,114	-14.545%
2025-10-31	2.5200	2.5700	2.5100	2.5700	+10.300%	30	1,114	-8.560%
2025-10-29	2.2800	2.3400	2.2800	2.3300	-2.917%	157	1,111	+0.858%
2025-10-28	2.3400	2.4500	2.3400	2.4000	+0.418%	4	1,065	-2.083%
2025-10-24	2.4300	2.4300	2.3900	2.3900	+1.271%	5	1,064	-1.674%
2025-10-23	2.3600	2.3600	2.3600	2.3600	+12.381%	1	1,063	-0.424%
2025-10-21	2.0900	2.1000	2.0900	2.1000	+5.528%	5	1,063	+11.905%
2025-10-20	2.0000	2.0500	1.9800	1.9900	+6.417%	13	1,063	+18.090%
2025-10-16	1.9000	1.9000	1.8700	1.8700	-13.023%	18	1,061	+25.668%
2025-10-15	2.0100	2.1500	2.0100	2.1500	+9.137%	10	1,059	+9.302%
2025-10-14	1.9000	2.0000	1.9000	1.9700	+12.571%	324	1,060	+19.289%
2025-10-13	1.7500	1.7500	1.7500	1.7500	+3.550%	5	1,060	+34.286%
2025-10-10	1.7300	1.7300	1.6900	1.6900	-0.588%	10	1,055	+39.053%
2025-10-09	1.7600	1.7600	1.7000	1.7000	-1.163%	302	1,046	+38.235%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-3.371%	20	1,046	+36.628%
2025-10-06	1.7000	1.8000	1.7000	1.7800	+7.229%	509	1,038	+32.022%
2025-10-03	1.6300	1.6800	1.6100	1.6600	+2.469%	9	1,195	+41.566%
2025-10-02	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,193	+45.062%
2025-10-01	1.5500	1.5500	1.5500	1.5500	+1.974%	2	1,192	+51.613%
2025-09-30	1.5100	1.5200	1.4700	1.5200	-3.185%	63	1,192	+54.605%
2025-09-29	1.5200	1.5700	1.5200	1.5700	-0.633%	55	1,177	+49.682%
2025-09-26	1.5800	1.5800	1.5800	1.5800	-1.250%	37	1,127	+48.734%
2025-09-25	1.7100	1.7200	1.6000	1.6000	-16.230%	588	1,119	+46.875%
2025-09-24	1.9000	1.9100	1.9000	1.9100	-2.551%	101	555	+23.037%
2025-09-23	2.0500	2.0500	1.9600	1.9600	-1.010%	562	454	+19.898%
2025-09-22	1.8900	1.9800	1.8900	1.9800	-8.756%	140	993	+18.687%
2025-09-18	2.1000	2.1700	2.1000	2.1700	+1.402%	102	853	+8.295%
2025-09-17	2.1400	2.1400	2.1400	2.1400	+9.184%	1	753	+9.813%
2025-09-16	1.9500	1.9600	1.9000	1.9600	-6.220%	553	752	+19.898%
2025-09-15	2.3500	2.3500	2.0900	2.0900	0.000%	201	201	+12.440%