Dark

AAL20280121C25
AAL Jan 21 2028 25.00 Call (AAL280121C00025000)
option OPRA

EOD

Aug 24, 2026

0.9500-4.040%(-0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.0800	1.0800	0.9500	0.9500	-4.040%	24	5,780	0.000%
2026-08-21	0.9700	0.9900	0.9500	0.9900	+8.791%	2,009	5,785	-4.040%
2026-08-20	0.9500	1.0400	0.9100	0.9100	-10.784%	1,927	5,166	+4.396%
2026-08-19	1.1300	1.1300	1.0200	1.0200	-5.556%	55	4,514	-6.863%
2026-08-18	1.1600	1.1700	1.0700	1.0800	-9.244%	36	4,518	-12.037%
2026-08-17	1.2900	1.3200	1.1900	1.1900	-8.462%	36	4,516	-20.168%
2026-08-14	1.4000	1.4000	1.3000	1.3000	-10.959%	20	4,518	-26.923%
2026-08-13	1.5100	1.5100	1.4600	1.4600	+0.690%	4	4,519	-34.932%
2026-08-12	1.5000	1.5000	1.4500	1.4500	-6.452%	5	4,516	-34.483%
2026-08-11	1.5900	1.6200	1.5500	1.5500	-4.321%	54	4,518	-38.710%
2026-08-10	1.7500	1.7500	1.6000	1.6200	-14.737%	83	4,518	-41.358%
2026-08-06	2.0000	2.0000	1.9000	1.9000	-14.798%	30	4,518	-50.000%
2026-08-05	2.2300	2.2300	2.2300	2.2300	+3.721%	20	4,538	-57.399%
2026-08-04	2.1500	2.1500	2.1500	2.1500	+13.158%	2	4,516	-55.814%
2026-08-03	2.0000	2.0400	1.9000	1.9000	+13.772%	93	4,516	-50.000%
2026-07-31	1.7400	1.7400	1.6700	1.6700	+5.696%	2	4,507	-43.114%
2026-07-30	1.6000	1.6000	1.5300	1.5800	-1.250%	19	4,507	-39.873%
2026-07-28	1.5600	1.7100	1.5600	1.6000	-0.621%	20	4,507	-40.625%
2026-07-27	1.5800	1.6100	1.5200	1.6100	+14.184%	7	4,507	-40.994%
2026-07-24	1.2700	1.4200	1.2700	1.4100	+22.609%	5	4,506	-32.624%
2026-07-23	1.1500	1.1500	1.1500	1.1500	-23.333%	6	4,507	-17.391%
2026-07-22	1.6400	1.6400	1.5000	1.5000	-9.091%	57	4,512	-36.667%
2026-07-21	1.6000	1.7200	1.5900	1.6500	+1.852%	94	4,512	-42.424%
2026-07-20	1.6100	1.6400	1.5600	1.6200	+1.250%	42	4,512	-41.358%
2026-07-17	1.5400	1.6300	1.5400	1.6000	-15.789%	11	4,512	-40.625%
2026-07-14	1.9000	1.9000	1.9000	1.9000	-23.695%	1	4,512	-50.000%
2026-07-07	2.6200	2.6200	2.4900	2.4900	-9.455%	12	4,511	-61.847%
2026-07-06	2.9200	2.9200	2.7500	2.7500	-8.333%	33	4,511	-65.455%
2026-06-30	2.9500	3.0000	2.9500	3.0000	+9.091%	52	4,506	-68.333%
2026-06-29	2.6800	2.7500	2.6800	2.7500	-1.786%	31	4,506	-65.455%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+4.089%	1	4,507	-66.071%
2026-06-24	2.5000	2.6900	2.5000	2.6900	+16.957%	45	4,506	-64.684%
2026-06-22	2.0600	2.3000	2.0400	2.3000	+13.300%	443	4,505	-58.696%
2026-06-18	2.1000	2.1200	1.9800	2.0300	+1.500%	741	3,702	-53.202%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+17.647%	2	3,702	-52.500%
2026-06-15	1.8300	1.8300	1.7000	1.7000	+10.390%	54	3,700	-44.118%
2026-06-12	1.6000	1.6000	1.5400	1.5400	+5.479%	16	3,733	-38.312%
2026-06-11	1.4600	1.4600	1.4600	1.4600	+41.748%	1	3,732	-34.932%
2026-06-10	1.0300	1.0300	1.0300	1.0300	-7.207%	1	3,732	-7.767%
2026-06-05	1.1100	1.1100	1.1100	1.1100	0.000%	2	3,731	-14.414%
2026-06-04	1.1100	1.1100	1.1100	1.1100	+11.000%	29	3,731	-14.414%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-25.926%	1	3,731	-5.000%
2026-06-02	1.3300	1.3500	1.3300	1.3500	-0.735%	3	3,731	-29.630%
2026-06-01	1.3600	1.3600	1.3600	1.3600	-12.258%	35	3,731	-30.147%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-3.727%	25	3,696	-38.710%
2026-05-27	1.7700	1.8000	1.3700	1.6100	0.000%	417	3,696	-40.994%
2026-05-26	1.6100	1.6100	1.6100	1.6100	+45.045%	2	3,721	-40.994%
2026-05-21	1.1500	1.1500	1.1100	1.1100	+35.366%	2	3,721	-14.414%
2026-05-18	0.9200	0.9200	0.8200	0.8200	-6.818%	56	3,721	+15.854%
2026-05-15	0.9000	0.9100	0.8800	0.8800	-4.348%	5	3,766	+7.955%
2026-05-12	0.9200	0.9200	0.9100	0.9200	-10.680%	30	3,771	+3.261%
2026-05-08	1.0100	1.0300	1.0100	1.0300	+14.444%	41	3,741	-7.767%
2026-05-06	0.8800	0.9000	0.8800	0.9000	+34.328%	19	3,741	+5.556%
2026-04-29	0.6900	0.6900	0.6700	0.6700	-19.277%	22	3,729	+41.791%
2026-04-27	0.8300	0.8300	0.8300	0.8300	0.000%	100	3,729	+14.458%
2026-04-24	0.8100	0.8300	0.8100	0.8300	+18.571%	102	3,629	+14.458%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-12.500%	5	3,527	+35.714%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-26.606%	1	3,527	+18.750%
2026-04-17	1.0300	1.0900	1.0300	1.0900	+28.235%	4	3,528	-12.844%
2026-04-14	0.8500	0.8600	0.8500	0.8500	+28.788%	28	3,526	+11.765%
2026-04-13	0.6500	0.6700	0.6500	0.6600	-5.714%	21	3,524	+43.939%
2026-04-10	0.7400	0.7500	0.7000	0.7000	-21.348%	502	3,525	+35.714%
2026-04-08	0.8500	0.8900	0.8500	0.8900	+17.105%	601	3,024	+6.742%
2026-04-07	0.7600	0.7600	0.7600	0.7600	+5.556%	2	2,423	+25.000%
2026-04-02	0.6500	0.7200	0.6500	0.7200	-5.263%	101	2,320	+31.944%
2026-04-01	0.8100	0.8100	0.7400	0.7600	+20.635%	39	2,320	+25.000%
2026-03-30	0.6300	0.6300	0.6300	0.6300	-5.970%	1	2,319	+50.794%
2026-03-27	0.6100	0.8000	0.6100	0.6700	-4.286%	94	2,319	+41.791%
2026-03-26	0.7500	0.7500	0.7000	0.7000	-6.667%	25	2,227	+35.714%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+7.143%	8	2,247	+26.667%
2026-03-20	0.6800	0.7000	0.6800	0.7000	+2.941%	2	2,244	+35.714%
2026-03-16	0.6800	0.6800	0.6800	0.6800	0.000%	100	2,244	+39.706%
2026-03-12	0.6700	0.6800	0.6400	0.6800	-21.839%	101	2,144	+39.706%
2026-03-10	0.8700	0.8700	0.8700	0.8700	+6.098%	1	2,144	+9.195%
2026-03-09	0.8200	0.8200	0.8200	0.8200	+9.333%	2	2,144	+15.854%
2026-03-06	0.8200	1.0600	0.7500	0.7500	-10.714%	50	2,144	+26.667%
2026-03-05	0.8500	0.8500	0.8400	0.8400	-25.664%	23	2,144	+13.095%
2026-03-04	1.1300	1.1300	1.1300	1.1300	+36.145%	2	2,144	-15.929%
2026-03-03	0.9000	0.9000	0.8300	0.8300	-17.000%	50	2,144	+14.458%
2026-03-02	1.0800	1.1500	0.9200	1.0000	-25.926%	15	2,149	-5.000%
2026-02-26	1.2200	1.3500	1.2200	1.3500	+22.727%	413	2,148	-29.630%
2026-02-24	1.0800	1.1000	1.0800	1.1000	-6.780%	2	1,835	-13.636%
2026-02-23	1.1800	1.1800	1.1800	1.1800	-3.279%	4	1,834	-19.492%
2026-02-20	1.2200	1.2200	1.2200	1.2200	+1.667%	106	1,834	-22.131%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-9.091%	7	1,834	-20.833%
2026-02-18	1.3500	1.3500	1.3100	1.3200	-12.000%	405	1,827	-28.030%
2026-02-17	1.4400	1.5000	1.4400	1.5000	+10.294%	2	1,548	-36.667%
2026-02-13	1.3600	1.3600	1.3600	1.3600	-7.483%	200	1,349	-30.147%
2026-02-12	1.5200	1.5200	1.4700	1.4700	-13.529%	2	1,349	-35.374%
2026-02-10	1.7000	1.7000	1.7000	1.7000	+25.926%	1	1,349	-44.118%
2026-02-05	1.4600	1.4600	1.3500	1.3500	-3.571%	2	1,349	-29.630%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+2.190%	10	1,349	-32.143%
2026-02-02	1.3700	1.3700	1.3700	1.3700	+19.130%	51	1,359	-30.657%
2026-01-30	1.1500	1.1500	1.1300	1.1500	-10.853%	100	1,359	-17.391%
2026-01-29	1.1700	1.2900	1.1500	1.2900	+1.575%	116	1,259	-26.357%
2026-01-28	1.2700	1.2700	1.2700	1.2700	0.000%	1	1,255	-25.197%
2026-01-27	1.3700	1.3700	1.2700	1.2700	-19.620%	3	1,254	-25.197%
2026-01-26	1.5800	1.5800	1.5400	1.5800	-1.250%	47	1,257	-39.873%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,222	-40.625%
2026-01-21	1.7000	1.7000	1.7000	1.7000	+8.974%	20	1,222	-44.118%
2026-01-20	1.6800	1.6800	1.5600	1.5600	-18.750%	11	1,202	-39.103%
2026-01-16	1.9200	1.9200	1.9200	1.9200	-4.950%	1	1,191	-50.521%
2026-01-15	1.9200	2.0200	1.9200	2.0200	+17.442%	6	1,191	-52.970%
2026-01-14	1.7200	1.7200	1.7200	1.7200	-0.578%	1	1,193	-44.767%
2026-01-13	1.7300	1.7300	1.7300	1.7300	-8.947%	3	1,192	-45.087%
2026-01-12	1.8700	1.9000	1.8500	1.9000	-5.473%	4	1,189	-50.000%
2026-01-09	2.0500	2.0500	2.0100	2.0100	-1.951%	8	1,187	-52.736%
2026-01-07	2.0000	2.0800	2.0000	2.0500	+7.895%	112	1,182	-53.659%
2026-01-06	1.9500	2.0300	1.9000	1.9000	-5.000%	350	1,175	-50.000%
2026-01-05	1.9500	2.0000	1.9500	2.0000	+10.497%	2	969	-52.500%
2026-01-02	1.8400	1.8400	1.8100	1.8100	+5.848%	11	969	-47.514%
2025-12-31	1.7100	1.7100	1.7100	1.7100	+0.588%	280	812	-44.444%
2025-12-30	1.7000	1.7000	1.6000	1.7000	+7.595%	4	812	-44.118%
2025-12-29	1.7000	1.7100	1.5800	1.5800	-13.187%	18	809	-39.873%
2025-12-24	1.8200	1.8200	1.8200	1.8200	-6.186%	3	808	-47.802%
2025-12-23	2.0000	2.0000	1.9400	1.9400	-5.366%	15	808	-51.031%
2025-12-22	2.0200	2.0700	2.0200	2.0500	+10.215%	18	793	-53.659%
2025-12-19	1.8600	1.8600	1.8600	1.8600	+3.333%	1	796	-48.925%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-9.548%	1	795	-47.222%
2025-12-16	1.6600	1.9900	1.6600	1.9900	+19.162%	2	794	-52.261%
2025-12-12	1.7500	1.7500	1.6700	1.6700	+4.375%	4	796	-43.114%
2025-12-11	1.6000	1.6000	1.6000	1.6000	-5.325%	3	797	-40.625%
2025-12-09	1.6900	1.6900	1.6900	1.6900	+10.458%	1	800	-43.787%
2025-12-03	1.5000	1.5300	1.5000	1.5300	+6.993%	36	799	-37.908%
2025-12-01	1.4700	1.4700	1.4300	1.4300	+8.333%	45	800	-33.566%
2025-11-25	1.2200	1.3700	1.2200	1.3200	+10.924%	6	800	-28.030%
2025-11-18	1.1900	1.1900	1.1900	1.1900	+17.822%	1	804	-20.168%
2025-11-17	1.0500	1.0500	1.0100	1.0100	-8.182%	130	803	-5.941%
2025-11-14	1.1500	1.1700	1.1000	1.1000	-21.429%	13	739	-13.636%
2025-11-13	1.4000	1.4000	1.4000	1.4000	+16.667%	10	728	-32.143%
2025-11-12	1.1000	1.2000	1.1000	1.2000	+4.348%	15	718	-20.833%
2025-11-10	1.3500	1.3500	1.1500	1.1500	-10.853%	48	723	-17.391%
2025-11-07	1.2000	1.2900	1.1500	1.2900	+6.612%	17	724	-26.357%
2025-11-06	1.1400	1.2100	1.1400	1.2100	+0.833%	2	726	-21.488%
2025-11-05	1.0900	1.2000	1.0900	1.2000	+20.000%	12	726	-20.833%
2025-11-04	1.0000	1.0000	1.0000	1.0000	+1.010%	10	735	-5.000%
2025-10-31	0.9900	0.9900	0.9900	0.9900	-6.604%	10	735	-4.040%
2025-10-30	0.9900	1.0600	0.9900	1.0600	-15.200%	107	745	-10.377%
2025-10-29	1.0000	1.2500	1.0000	1.2500	+25.000%	6	742	-24.000%
2025-10-28	1.0500	1.0700	0.9700	1.0000	-13.043%	117	737	-5.000%
2025-10-27	1.1500	1.1500	1.1500	1.1500	-7.258%	5	737	-17.391%
2025-10-24	1.0200	1.2500	1.0200	1.2400	+34.783%	202	737	-23.387%
2025-10-23	0.9100	1.0000	0.8700	0.9200	+15.000%	86	621	+3.261%
2025-10-20	0.8000	0.8000	0.8000	0.8000	+6.667%	4	612	+18.750%
2025-10-16	0.8000	0.8000	0.7500	0.7500	-9.639%	2	608	+26.667%
2025-10-15	0.8300	0.8300	0.8300	0.8300	0.000%	5	607	+14.458%
2025-10-14	0.8300	0.8300	0.8300	0.8300	+27.692%	1	607	+14.458%
2025-10-10	0.6500	0.6500	0.6500	0.6500	-2.985%	1	606	+46.154%
2025-10-09	0.7800	0.7800	0.6700	0.6700	-4.286%	2	606	+41.791%
2025-10-08	0.7100	0.7100	0.7000	0.7000	+6.061%	61	605	+35.714%
2025-10-07	0.7300	0.7300	0.6600	0.6600	-4.348%	159	565	+43.939%
2025-10-06	0.6800	0.6900	0.6700	0.6900	+18.966%	138	454	+37.681%
2025-10-02	0.5800	0.5800	0.5800	0.5800	+5.455%	10	441	+63.793%
2025-10-01	0.5500	0.5500	0.5500	0.5500	-5.172%	1	439	+72.727%
2025-09-30	0.5800	0.5800	0.5800	0.5800	0.000%	2	439	+63.793%
2025-09-29	0.5800	0.5800	0.5800	0.5800	-1.695%	1	439	+63.793%
2025-09-26	0.6300	0.6300	0.5900	0.5900	-9.231%	154	439	+61.017%
2025-09-25	0.6200	0.6500	0.6200	0.6500	-9.722%	2	324	+46.154%
2025-09-24	0.7300	0.7300	0.7200	0.7200	-6.494%	2	324	+31.944%
2025-09-23	0.7800	0.7800	0.7700	0.7700	+5.479%	12	323	+23.377%
2025-09-22	0.7200	0.7300	0.7200	0.7300	-5.195%	2	322	+30.137%
2025-09-19	0.8300	0.8300	0.7700	0.7700	-9.412%	481	321	+23.377%
2025-09-18	0.8500	0.8500	0.8500	0.8500	+2.410%	1	101	+11.765%
2025-09-17	0.8000	0.8300	0.8000	0.8300	+5.063%	180	101	+14.458%
2025-09-16	0.8000	0.8000	0.7900	0.7900	0.000%	122	122	+20.253%