Dark

AAL20280121C20
AAL Jan 21 2028 20.00 Call (AAL280121C00020000)
option OPRA

EOD

Aug 24, 2026

1.69-0.588%(-0.01)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.6200	1.7400	1.6200	1.6900	-0.588%	40	8,684	0.000%
2026-08-21	1.7300	1.7400	1.6800	1.7000	+6.250%	100	8,707	-0.588%
2026-08-20	1.7600	1.7600	1.6000	1.6000	-12.088%	315	8,712	+5.625%
2026-08-19	1.8100	1.8300	1.7700	1.8200	-5.208%	34	8,403	-7.143%
2026-08-18	1.8700	1.9400	1.8600	1.9200	-7.692%	11	8,397	-11.979%
2026-08-17	2.1000	2.2100	2.0800	2.0800	-12.605%	21	8,400	-18.750%
2026-08-13	2.4700	2.4700	2.3800	2.3800	-10.189%	2	8,392	-28.992%
2026-08-12	2.6500	2.6500	2.6500	2.6500	0.000%	10	8,391	-36.226%
2026-08-11	2.5000	2.6600	2.5000	2.6500	+3.516%	56	8,381	-36.226%
2026-08-10	2.7500	2.7600	2.5600	2.5600	-14.667%	60	8,381	-33.984%
2026-08-06	3.1500	3.1500	3.0000	3.0000	-18.919%	4	8,388	-43.667%
2026-08-05	3.5500	3.7000	3.5500	3.7000	+9.792%	7	8,386	-54.324%
2026-08-04	3.3100	3.3700	3.3100	3.3700	+8.360%	4	8,383	-49.852%
2026-08-03	3.1500	3.2700	3.1100	3.1100	+14.338%	25	8,385	-45.659%
2026-07-31	2.7400	2.7500	2.7200	2.7200	+3.030%	5	8,377	-37.868%
2026-07-30	2.5700	2.6400	2.5500	2.6400	+6.024%	14	8,374	-35.985%
2026-07-29	2.4900	2.4900	2.4900	2.4900	-7.090%	2	8,374	-32.129%
2026-07-28	2.5500	2.7200	2.5000	2.6800	+7.200%	22	8,374	-36.940%
2026-07-27	2.5000	2.5300	2.4700	2.5000	+5.042%	8	8,372	-32.400%
2026-07-24	2.3400	2.3800	2.3300	2.3800	+16.098%	4	8,372	-28.992%
2026-07-23	2.1000	2.1000	1.9000	2.0500	-24.074%	12	8,372	-17.561%
2026-07-22	2.6500	2.7100	2.6000	2.7000	-1.818%	56	8,365	-37.407%
2026-07-21	2.5500	2.7900	2.5500	2.7500	+2.230%	123	8,364	-38.545%
2026-07-20	2.5600	2.7000	2.5500	2.6900	+3.462%	44	8,364	-37.175%
2026-07-17	2.6000	2.6000	2.6000	2.6000	-9.722%	1	8,360	-35.000%
2026-07-16	2.7700	2.8800	2.7700	2.8800	-2.703%	6	8,359	-41.319%
2026-07-15	3.0300	3.0300	2.9600	2.9600	-21.067%	9	8,353	-42.905%
2026-07-09	3.7900	3.8500	3.7500	3.7500	+8.696%	5	8,352	-54.933%
2026-07-08	3.2800	3.5000	3.2800	3.4500	-9.211%	31	8,353	-51.014%
2026-07-07	4.0000	4.0000	3.8000	3.8000	-10.588%	4	8,369	-55.526%
2026-07-06	4.4200	4.4200	4.2500	4.2500	-0.468%	10	8,366	-60.235%
2026-07-02	4.7500	4.7500	4.2700	4.2700	-6.972%	18	8,365	-60.422%
2026-07-01	4.5900	4.5900	4.5900	4.5900	+3.146%	16	8,365	-63.181%
2026-06-30	4.3000	4.6000	4.3000	4.4500	+5.450%	31	8,375	-62.022%
2026-06-29	4.3300	4.3300	4.2200	4.2200	+0.476%	3	8,398	-59.953%
2026-06-26	4.1000	4.2000	4.1000	4.2000	+3.704%	7	8,397	-59.762%
2026-06-25	4.2200	4.2300	4.0500	4.0500	+3.581%	11	8,397	-58.272%
2026-06-24	3.9100	4.0500	3.8500	3.9100	+15.000%	223	8,401	-56.777%
2026-06-23	3.4000	3.4000	3.4000	3.4000	+1.493%	1	8,308	-50.294%
2026-06-22	3.2200	3.4200	3.2200	3.3500	+3.395%	43	8,308	-49.552%
2026-06-18	3.1500	3.3000	3.1500	3.2400	+4.516%	139	8,325	-47.840%
2026-06-17	3.2000	3.2000	3.1000	3.1000	0.000%	2	8,325	-45.484%
2026-06-16	3.2500	3.2500	3.1000	3.1000	+8.772%	12	8,325	-45.484%
2026-06-15	3.0000	3.0000	2.8500	2.8500	+5.556%	10	8,327	-40.702%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+35.000%	1	8,327	-37.407%
2026-06-09	2.2000	2.2000	2.0000	2.0000	-3.382%	11	8,327	-15.500%
2026-06-08	2.0500	2.0700	2.0400	2.0700	+6.154%	21	8,329	-18.357%
2026-06-05	1.9400	1.9500	1.9000	1.9500	-1.515%	97	8,317	-13.333%
2026-06-04	1.9700	1.9800	1.9700	1.9800	-8.756%	3	8,264	-14.646%
2026-06-02	2.1400	2.1700	2.1400	2.1700	-5.240%	3	8,267	-22.120%
2026-06-01	2.3000	2.3000	2.2900	2.2900	-11.240%	46	8,268	-26.201%
2026-05-29	2.5500	2.5800	2.5500	2.5800	+3.200%	3	8,293	-34.496%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-3.846%	3	8,293	-32.400%
2026-05-27	2.8500	2.9000	2.6000	2.6000	-2.256%	9	8,293	-35.000%
2026-05-26	2.4000	2.6900	2.3500	2.6600	+20.362%	90	8,295	-36.466%
2026-05-22	2.0500	2.2500	2.0000	2.2100	+22.778%	18	8,355	-23.529%
2026-05-21	1.8400	1.9600	1.8000	1.8000	+29.496%	27	8,331	-6.111%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-23.626%	2	8,331	+21.583%
2026-05-18	1.5500	1.8200	1.5500	1.8200	+13.750%	9	8,328	-7.143%
2026-05-14	1.6000	1.6000	1.6000	1.6000	+1.911%	5	8,328	+5.625%
2026-05-12	1.5800	1.5800	1.5700	1.5700	-7.101%	2	8,329	+7.643%
2026-05-11	1.7200	1.7200	1.6900	1.6900	-9.626%	6	8,329	0.000%
2026-05-08	1.8700	1.8700	1.8700	1.8700	+14.724%	1	8,333	-9.626%
2026-05-06	1.8000	1.8000	1.5600	1.6300	+7.947%	9	8,334	+3.681%
2026-05-05	1.3600	1.5100	1.3600	1.5100	+19.841%	111	8,336	+11.921%
2026-05-04	1.3600	1.3700	1.2600	1.2600	-7.353%	416	8,392	+34.127%
2026-05-01	1.3900	1.3900	1.3600	1.3600	+18.261%	2	8,397	+24.265%
2026-04-29	1.1800	1.1900	1.1300	1.1500	-4.167%	15	8,397	+46.957%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-7.692%	2	8,396	+40.833%
2026-04-27	1.3200	1.3200	1.3000	1.3000	-6.475%	2	8,398	+30.000%
2026-04-24	1.4600	1.4900	1.3700	1.3900	-1.418%	62	8,397	+21.583%
2026-04-23	1.2200	1.4100	1.2200	1.4100	+15.574%	66	8,350	+19.858%
2026-04-22	1.3200	1.3200	1.2200	1.2200	-5.426%	39	8,381	+38.525%
2026-04-21	1.4100	1.4100	1.2900	1.2900	-7.857%	152	8,374	+31.008%
2026-04-20	1.4300	1.4500	1.4000	1.4000	-9.677%	21	8,374	+20.714%
2026-04-17	1.8000	1.8000	1.5500	1.5500	+9.155%	33	8,375	+9.032%
2026-04-16	1.4500	1.4500	1.4100	1.4200	+1.429%	314	8,399	+19.014%
2026-04-15	1.4300	1.4400	1.3200	1.4000	-3.448%	2,793	8,390	+20.714%
2026-04-14	1.4500	1.5200	1.4000	1.4500	+26.087%	241	8,394	+16.552%
2026-04-13	1.1400	1.1500	1.1400	1.1500	-6.504%	80	8,266	+46.957%
2026-04-10	1.3000	1.3000	1.2200	1.2300	-3.150%	350	8,346	+37.398%
2026-04-09	1.3000	1.3200	1.2400	1.2700	-5.926%	131	8,016	+33.071%
2026-04-08	1.6200	1.6200	1.3500	1.3500	+12.500%	80	8,083	+25.185%
2026-04-07	1.1800	1.2500	1.1700	1.2000	-4.000%	73	8,159	+40.833%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+4.167%	111	8,091	+35.200%
2026-04-02	1.2000	1.2000	1.1500	1.2000	-7.692%	217	8,189	+40.833%
2026-04-01	1.2500	1.3000	1.2500	1.3000	+7.438%	17	8,189	+30.000%
2026-03-31	1.2000	1.2100	1.2000	1.2100	+14.151%	10	8,189	+39.669%
2026-03-30	1.0600	1.0600	1.0600	1.0600	-2.752%	10	8,179	+59.434%
2026-03-27	1.1400	1.2400	1.0900	1.0900	-8.403%	173	8,179	+55.046%
2026-03-26	1.1500	1.2600	1.1100	1.1900	-4.800%	57	8,095	+42.017%
2026-03-25	1.3300	1.3300	1.2500	1.2500	+2.459%	130	8,091	+35.200%
2026-03-24	1.2100	1.2700	1.1300	1.2200	-1.613%	116	8,008	+38.525%
2026-03-23	1.4400	1.4400	1.2400	1.2400	+7.826%	16	8,009	+36.290%
2026-03-20	1.1500	1.1500	1.1500	1.1500	+1.770%	50	8,009	+46.957%
2026-03-19	1.1300	1.1300	1.1300	1.1300	-37.222%	1	8,009	+49.558%
2026-03-18	1.1800	1.8000	1.1800	1.8000	+45.161%	12	8,010	-6.111%
2026-03-17	1.2400	1.2400	1.2400	1.2400	+12.727%	1	8,018	+36.290%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+1.852%	5	8,017	+53.636%
2026-03-13	1.2000	1.2000	1.0000	1.0800	-0.917%	39	8,017	+56.481%
2026-03-12	1.1500	1.2200	1.0900	1.0900	-16.154%	12	8,003	+55.046%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-5.797%	11	8,006	+30.000%
2026-03-10	1.2800	1.3800	1.2800	1.3800	+6.154%	3	8,006	+22.464%
2026-03-09	1.1600	1.3800	1.0700	1.3000	0.000%	54	8,006	+30.000%
2026-03-06	1.3800	1.4100	1.2700	1.3000	-7.143%	36	7,988	+30.000%
2026-03-05	1.8900	1.8900	1.4000	1.4000	-14.634%	7	7,961	+20.714%
2026-03-03	1.4000	1.7000	1.3900	1.6400	-0.606%	33	7,960	+3.049%
2026-03-02	1.5000	1.6500	1.4500	1.6500	-7.821%	26	7,971	+2.424%
2026-02-27	1.8500	1.8500	1.7500	1.7900	-17.130%	37	7,988	-5.587%
2026-02-26	2.0000	2.2500	2.0000	2.1600	+10.204%	532	7,986	-21.759%
2026-02-25	1.9600	1.9600	1.9600	1.9600	+14.620%	14	7,951	-13.776%
2026-02-24	1.7100	1.7100	1.7100	1.7100	-2.286%	4	7,951	-1.170%
2026-02-23	1.9200	1.9200	1.7300	1.7500	-12.500%	6	7,951	-3.429%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+2.564%	1	7,949	-15.500%
2026-02-19	1.9500	1.9500	1.9500	1.9500	-17.373%	20	7,949	-13.333%
2026-02-17	2.2200	2.3600	2.2200	2.3600	+7.273%	2	7,956	-28.390%
2026-02-13	2.2000	2.2000	2.2000	2.2000	-4.348%	6	7,961	-23.182%
2026-02-12	2.4300	2.4500	2.2500	2.3000	-17.266%	8	7,961	-26.522%
2026-02-06	2.8400	2.8400	2.7700	2.7800	+11.647%	154	7,964	-39.209%
2026-02-04	2.5000	2.5500	2.4900	2.4900	+13.182%	58	7,935	-32.129%
2026-02-03	2.2500	2.2500	2.2000	2.2000	0.000%	16	7,907	-23.182%
2026-02-02	2.1000	2.2100	2.0500	2.2000	+15.789%	224	7,906	-23.182%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-4.040%	1	7,808	-11.053%
2026-01-29	1.8700	2.0700	1.8700	1.9800	-2.941%	24	7,807	-14.646%
2026-01-28	2.0900	2.0900	2.0400	2.0400	+3.030%	51	7,802	-17.157%
2026-01-27	2.4400	2.4400	1.9800	1.9800	-19.512%	88	7,752	-14.646%
2026-01-26	2.5000	2.5700	2.4600	2.4600	-13.684%	23	7,751	-31.301%
2026-01-21	2.8500	2.8500	2.8500	2.8500	+2.151%	3	7,756	-40.702%
2026-01-20	2.7900	2.7900	2.7900	2.7900	-3.793%	2	7,756	-39.427%
2026-01-14	2.7500	2.9000	2.7000	2.9000	0.000%	70	7,755	-41.724%
2026-01-12	2.9600	2.9600	2.9000	2.9000	-9.375%	2	7,773	-41.724%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-1.538%	1	7,771	-47.188%
2026-01-07	3.4000	3.4000	3.2500	3.2500	0.000%	2	7,770	-48.000%
2026-01-06	3.0800	3.2500	3.0800	3.2500	+3.175%	7	7,771	-48.000%
2026-01-05	3.1500	3.1500	3.1200	3.1500	+5.705%	6	7,771	-46.349%
2026-01-02	2.9800	2.9800	2.9800	2.9800	+10.781%	1	7,771	-43.289%
2025-12-29	2.6900	2.6900	2.6900	2.6900	-5.614%	1	7,771	-37.175%
2025-12-26	2.8000	2.8500	2.8000	2.8500	-4.040%	6	7,771	-40.702%
2025-12-24	2.9700	2.9700	2.9700	2.9700	-4.194%	1	7,774	-43.098%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-4.615%	2	7,774	-45.484%
2025-12-22	3.0500	3.2500	3.0500	3.2500	+9.060%	25	7,774	-48.000%
2025-12-17	3.0900	3.0900	2.9000	2.9800	-6.875%	10	7,784	-43.289%
2025-12-16	3.0000	3.2000	3.0000	3.2000	+19.403%	5	7,784	-47.188%
2025-12-15	2.7000	2.7000	2.6800	2.6800	-0.372%	6	7,785	-36.940%
2025-12-12	2.6900	2.6900	2.6900	2.6900	+0.749%	1	7,785	-37.175%
2025-12-09	2.6700	2.6700	2.6700	2.6700	+2.692%	1	7,786	-36.704%
2025-12-08	2.6600	2.6600	2.6000	2.6000	0.000%	2	7,786	-35.000%
2025-12-05	2.3500	2.6000	2.3400	2.6000	+7.884%	5	7,787	-35.000%
2025-12-03	2.5000	2.5000	2.4100	2.4100	0.000%	47	7,790	-29.876%
2025-12-02	2.4100	2.4100	2.4100	2.4100	+8.072%	1	7,832	-29.876%
2025-11-28	2.2300	2.2300	2.2300	2.2300	-1.762%	1	7,833	-24.215%
2025-11-26	2.2700	2.2700	2.2700	2.2700	+8.095%	1	7,832	-25.551%
2025-11-25	2.0900	2.1800	2.0200	2.1000	+8.247%	59	7,832	-19.524%
2025-11-24	1.7000	1.9400	1.7000	1.9400	+6.011%	3	7,830	-12.887%
2025-11-21	1.7200	1.9000	1.7200	1.8300	+14.375%	13	7,831	-7.650%
2025-11-20	1.7000	1.7000	1.6000	1.6000	-1.235%	3	7,839	+5.625%
2025-11-19	1.7100	1.7100	1.6200	1.6200	-1.818%	11	7,842	+4.321%
2025-11-18	1.6000	1.6500	1.6000	1.6500	-13.158%	2	7,832	+2.424%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-7.317%	40	7,832	-11.053%
2025-11-12	2.0500	2.0600	2.0500	2.0500	+10.811%	40	7,872	-17.561%
2025-11-11	1.8500	1.8600	1.8400	1.8500	-3.141%	53	7,860	-8.649%
2025-11-10	1.9100	1.9100	1.9100	1.9100	-5.911%	1	7,870	-11.518%
2025-11-07	1.7500	2.0300	1.7500	2.0300	+4.103%	66	7,870	-16.749%
2025-11-06	1.9800	2.0400	1.8500	1.9500	-1.515%	74	7,843	-13.333%
2025-11-05	2.0500	2.1000	1.9800	1.9800	+13.143%	51	7,878	-14.646%
2025-11-04	1.8500	1.8500	1.7500	1.7500	-12.500%	40	7,837	-3.429%
2025-11-03	1.9000	2.0000	1.9000	2.0000	+8.108%	22	7,816	-15.500%
2025-10-31	1.8500	1.8500	1.8500	1.8500	+8.824%	20	7,816	-8.649%
2025-10-30	1.7400	1.7400	1.7000	1.7000	+6.250%	10	7,816	-0.588%
2025-10-28	1.7500	1.7900	1.6000	1.6000	-14.439%	68	7,806	+5.625%
2025-10-27	1.8700	1.8700	1.8700	1.8700	-6.500%	2	7,843	-9.626%
2025-10-24	1.9500	2.0500	1.9000	2.0000	+25.000%	109	7,843	-15.500%
2025-10-23	1.5400	1.6500	1.5400	1.6000	+16.788%	88	7,798	+5.625%
2025-10-22	1.3700	1.3700	1.3700	1.3700	-6.164%	1	7,772	+23.358%
2025-10-21	1.3800	1.4600	1.3800	1.4600	+4.286%	28	7,772	+15.753%
2025-10-20	1.4000	1.4000	1.4000	1.4000	+7.692%	12	7,796	+20.714%
2025-10-16	1.3500	1.4000	1.3000	1.3000	-13.333%	100	7,787	+30.000%
2025-10-15	1.4100	1.5000	1.4100	1.5000	+7.143%	60	7,729	+12.667%
2025-10-14	1.3000	1.4000	1.3000	1.4000	+14.754%	34	7,735	+20.714%
2025-10-13	1.2200	1.2200	1.2200	1.2200	+5.172%	3	7,702	+38.525%
2025-10-10	1.2800	1.3000	1.1600	1.1600	0.000%	2,554	7,705	+45.690%
2025-10-09	1.3900	1.3900	1.1400	1.1600	-4.132%	2,562	5,204	+45.690%
2025-10-08	1.2800	1.2800	1.2100	1.2100	+3.419%	70	2,705	+39.669%
2025-10-07	1.2000	1.2000	1.1300	1.1700	-3.306%	2,547	2,680	+44.444%
2025-10-06	1.2500	1.2500	1.2000	1.2100	+8.036%	137	159	+39.669%
2025-10-03	1.1200	1.1200	1.1200	1.1200	+1.818%	1	268	+50.893%
2025-10-02	1.1000	1.1000	1.1000	1.1000	+4.762%	9	269	+53.636%
2025-10-01	1.0500	1.0500	1.0500	1.0500	+0.962%	135	260	+60.952%
2025-09-30	1.0300	1.0400	1.0300	1.0400	-7.143%	25	125	+62.500%
2025-09-29	1.0700	1.1200	1.0700	1.1200	+4.673%	6	125	+50.893%
2025-09-26	1.1100	1.1100	1.0700	1.0700	-6.957%	17	120	+57.944%
2025-09-25	1.1500	1.1500	1.1500	1.1500	-9.449%	5	105	+46.957%
2025-09-24	1.2700	1.2700	1.2700	1.2700	-5.926%	3	100	+33.071%
2025-09-22	1.3000	1.3500	1.3000	1.3500	-9.396%	31	99	+25.185%
2025-09-18	1.4400	1.4900	1.4400	1.4900	+5.674%	59	86	+13.423%
2025-09-16	1.3600	1.4100	1.2800	1.4100	0.000%	33	27	+19.858%