Dark

AAL20280121C8
AAL Jan 21 2028 8.00 Call (AAL280121C00008000)
option OPRA

EOD

Aug 21, 2026

6.94+2.815%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	6.9500	6.9500	6.9400	6.9400	+2.815%	2	838	0.000%
2026-08-20	6.8000	6.8000	6.7500	6.7500	-4.930%	23	838	+2.815%
2026-08-19	7.1000	7.1000	7.1000	7.1000	-3.401%	15	838	-2.254%
2026-08-18	7.3500	7.3500	7.3500	7.3500	-10.147%	1	838	-5.578%
2026-08-12	8.1800	8.1800	8.1800	8.1800	-16.103%	5	837	-15.159%
2026-08-05	10.0000	10.0000	9.7500	9.7500	+0.515%	6	842	-28.821%
2026-08-04	9.7000	9.7000	9.7000	9.7000	+3.412%	1	846	-28.454%
2026-08-03	9.3800	9.3800	9.3800	9.3800	+32.113%	1	846	-26.013%
2026-07-23	7.1000	7.1000	7.1000	7.1000	-36.380%	5	846	-2.254%
2026-06-30	11.1600	11.1600	11.1600	11.1600	+2.385%	1	846	-37.814%
2026-06-29	10.9000	10.9000	10.9000	10.9000	+1.869%	5	846	-36.330%
2026-06-25	10.7000	10.7000	10.7000	10.7000	+1.905%	2	846	-35.140%
2026-06-24	10.1300	10.5000	10.1300	10.5000	+10.994%	13	846	-33.905%
2026-06-22	9.4600	9.4600	9.4600	9.4600	+0.531%	1	851	-26.638%
2026-06-18	9.4100	9.4100	9.4100	9.4100	+3.407%	1	851	-26.249%
2026-06-17	9.1500	9.1500	9.0800	9.1000	+2.941%	13	851	-23.736%
2026-06-15	9.2000	9.2000	8.8400	8.8400	+7.805%	41	856	-21.493%
2026-06-12	8.1900	8.2000	8.1900	8.2000	+19.708%	220	896	-15.366%
2026-06-05	6.8500	6.8500	6.8500	6.8500	-9.031%	1	1,049	+1.314%
2026-06-01	7.5300	7.5300	7.5300	7.5300	-8.171%	2	1,049	-7.835%
2026-05-29	8.2000	8.2000	8.2000	8.2000	-0.966%	1	1,047	-15.366%
2026-05-28	8.3200	8.3200	8.2800	8.2800	-3.384%	2	1,047	-16.184%
2026-05-27	8.5500	8.5700	8.5500	8.5700	+4.512%	5	1,047	-19.020%
2026-05-26	8.0000	8.2000	8.0000	8.2000	+9.333%	11	1,044	-15.366%
2026-05-22	7.1000	7.5000	7.0000	7.5000	+10.619%	14	1,043	-7.467%
2026-05-21	6.8200	6.8200	6.7800	6.7800	+6.270%	2	1,044	+2.360%
2026-05-20	6.3800	6.3800	6.3800	6.3800	+11.930%	1	1,044	+8.777%
2026-05-19	5.8500	5.8500	5.7000	5.7000	-8.507%	2	1,044	+21.754%
2026-05-13	6.2300	6.2300	6.2300	6.2300	+1.301%	5	1,044	+11.396%
2026-05-12	6.1500	6.1500	6.1500	6.1500	-4.355%	1	1,049	+12.846%
2026-05-11	6.5700	6.5700	6.4300	6.4300	-2.576%	2	1,049	+7.932%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-0.901%	5	1,051	+5.152%
2026-05-07	6.6600	6.6600	6.6600	6.6600	+4.882%	1	1,051	+4.204%
2026-05-06	6.3500	6.3900	6.3500	6.3500	+17.593%	6	1,052	+9.291%
2026-04-30	5.2500	5.4000	5.2500	5.4000	+2.273%	2	1,055	+28.519%
2026-04-28	5.2800	5.2800	5.2800	5.2800	-8.014%	1	1,055	+31.439%
2026-04-24	5.7400	5.7400	5.7400	5.7400	+4.364%	2	1,054	+20.906%
2026-04-23	5.5000	5.6000	5.5000	5.5000	0.000%	6	1,052	+26.182%
2026-04-22	5.4800	5.5000	5.4800	5.5000	+3.774%	4	1,054	+26.182%
2026-04-21	5.5000	5.5700	5.3000	5.3000	-6.854%	143	1,054	+30.943%
2026-04-20	5.6500	5.6900	5.6500	5.6900	-11.783%	2	912	+21.968%
2026-04-17	6.4500	6.8000	6.4500	6.4500	+9.322%	111	912	+7.597%
2026-04-16	5.9000	5.9000	5.9000	5.9000	-1.667%	101	972	+17.627%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+3.448%	2	908	+15.667%
2026-04-14	5.6700	5.8500	5.6700	5.8000	+18.367%	6	909	+19.655%
2026-04-13	4.8700	4.9000	4.8700	4.9000	-5.039%	2	909	+41.633%
2026-04-09	5.1600	5.1600	5.1600	5.1600	-4.444%	2	909	+34.496%
2026-04-08	5.8200	5.9000	5.4000	5.4000	+10.204%	118	911	+28.519%
2026-04-07	4.9000	4.9000	4.9000	4.9000	0.000%	1	973	+41.633%
2026-04-06	5.1000	5.1000	4.9000	4.9000	+2.296%	6	972	+41.633%
2026-04-02	4.6000	4.8000	4.5000	4.7900	-5.149%	59	943	+44.885%
2026-04-01	4.9500	5.1000	4.9500	5.0500	+6.540%	48	943	+37.426%
2026-03-31	4.5000	4.9000	4.5000	4.7400	+8.966%	11	960	+46.414%
2026-03-30	4.3100	4.3500	4.3000	4.3500	-1.584%	23	954	+59.540%
2026-03-27	4.6000	4.6200	4.3400	4.4200	-6.947%	75	938	+57.014%
2026-03-26	4.7000	4.7500	4.7000	4.7500	-1.042%	4	921	+46.105%
2026-03-25	4.9500	5.0500	4.7500	4.8000	0.000%	23	923	+44.583%
2026-03-23	4.9600	4.9600	4.8000	4.8000	+2.128%	3	924	+44.583%
2026-03-20	4.6700	4.7000	4.6200	4.7000	-4.082%	3	926	+47.660%
2026-03-18	4.9000	4.9000	4.9000	4.9000	+1.240%	3	924	+41.633%
2026-03-17	4.8400	4.8400	4.8400	4.8400	+8.277%	1	927	+43.388%
2026-03-16	4.6000	4.6000	4.4600	4.4700	+1.591%	105	926	+55.257%
2026-03-13	4.5000	4.5000	4.4000	4.4000	-6.383%	6	825	+57.727%
2026-03-12	4.7500	4.7500	4.7000	4.7000	-2.083%	4	823	+47.660%
2026-03-11	5.0000	5.0000	4.8000	4.8000	-4.000%	2	820	+44.583%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-7.749%	1	822	+38.800%
2026-03-09	4.5000	5.4200	4.5000	5.4200	+5.039%	44	821	+28.044%
2026-03-06	5.1200	5.2300	5.0500	5.1600	-7.857%	120	805	+34.496%
2026-03-05	5.7800	5.8500	5.3800	5.6000	-17.647%	105	850	+23.929%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+14.286%	1	754	+2.059%
2026-03-03	5.9500	5.9500	5.9500	5.9500	-9.160%	1	753	+16.639%
2026-02-27	6.4200	6.5500	6.4200	6.5500	0.000%	7	753	+5.954%
2026-02-23	6.6500	6.6500	6.5000	6.5500	-4.380%	208	746	+5.954%
2026-02-19	7.0000	7.0500	6.8000	6.8500	-11.384%	145	542	+1.314%
2026-02-17	7.7300	7.7300	7.7300	7.7300	+4.601%	1	398	-10.220%
2026-02-12	7.4000	7.4000	7.3900	7.3900	-12.751%	10	397	-6.089%
2026-02-10	8.4700	8.4700	8.4700	8.4700	+17.476%	20	387	-18.064%
2026-02-02	7.2400	7.2500	7.2100	7.2100	+5.255%	14	387	-3.745%
2026-01-30	6.8500	6.8500	6.8500	6.8500	-2.143%	10	391	+1.314%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-17.647%	150	381	-0.857%
2026-01-26	8.1200	8.5000	8.1200	8.5000	-5.134%	30	231	-18.353%
2026-01-12	8.9600	8.9600	8.9600	8.9600	-0.994%	1	201	-22.545%
2026-01-05	9.0500	9.0500	9.0500	9.0500	+5.110%	1	203	-23.315%
2026-01-02	8.6100	8.6100	8.6100	8.6100	-0.921%	1	203	-19.396%
2025-12-31	8.7000	8.7500	8.6900	8.6900	+1.637%	386	193	-20.138%
2025-12-29	8.5500	8.5500	8.5500	8.5500	-6.044%	2	193	-18.830%
2025-12-23	9.1000	9.1000	9.1000	9.1000	+1.111%	1	194	-23.736%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+1.351%	15	194	-22.889%
2025-12-18	8.8800	8.8800	8.8800	8.8800	-3.162%	10	194	-21.847%
2025-12-16	9.1700	9.1700	9.1700	9.1700	+8.264%	10	204	-24.318%
2025-12-15	8.4500	8.4700	8.4500	8.4700	+3.926%	2	204	-18.064%
2025-12-09	8.1500	8.1500	8.1500	8.1500	-0.610%	1	205	-14.847%
2025-12-08	8.1500	8.4000	8.1500	8.2000	-1.205%	164	205	-15.366%
2025-12-05	8.0500	8.4000	8.0500	8.3000	+7.374%	28	331	-16.386%
2025-12-02	7.4000	7.7300	7.4000	7.7300	+3.619%	6	314	-10.220%
2025-12-01	7.6500	7.6500	7.4600	7.4600	-2.484%	233	319	-6.971%
2025-11-26	7.6500	7.6500	7.6500	7.6500	+7.746%	100	90	-9.281%
2025-11-25	7.1000	7.1000	7.1000	7.1000	+10.764%	10	90	-2.254%
2025-11-20	6.4100	6.4100	6.4100	6.4100	+6.302%	1	90	+8.268%
2025-11-19	6.0000	6.1900	6.0000	6.0300	-7.798%	59	91	+15.091%
2025-11-14	6.5400	6.5400	6.5400	6.5400	+2.188%	2	34	+6.116%
2025-10-29	6.4000	6.4000	6.4000	6.4000	-1.538%	1	32	+8.438%
2025-10-28	6.5100	6.5100	6.5000	6.5000	-10.345%	11	33	+6.769%
2025-10-24	7.4200	7.4200	7.2000	7.2500	+9.848%	7	25	-4.276%
2025-10-23	6.5000	6.6000	6.5000	6.6000	+9.091%	7	27	+5.152%
2025-10-21	6.0500	6.0500	6.0500	6.0500	+0.833%	6	29	+14.711%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+7.143%	3	27	+15.667%
2025-10-14	5.6000	5.6000	5.6000	5.6000	+1.818%	6	27	+23.929%
2025-10-13	5.6000	5.6000	5.5000	5.5000	-3.509%	3	32	+26.182%
2025-10-10	5.7000	5.7000	5.7000	5.7000	+6.343%	3	30	+21.754%
2025-10-09	6.0500	6.0500	5.3500	5.3600	-5.133%	15	27	+29.478%
2025-10-08	5.6100	5.6500	5.6100	5.6500	+4.630%	12	33	+22.832%
2025-10-07	5.4000	5.4000	5.4000	5.4000	-1.818%	1	23	+28.519%
2025-10-06	5.2500	5.5000	5.2500	5.5000	+4.762%	4	23	+26.182%
2025-10-03	5.2800	5.2800	5.2500	5.2500	+0.962%	9	23	+32.190%
2025-10-02	5.2700	5.2700	5.2000	5.2000	+1.961%	3	18	+33.462%
2025-10-01	5.1100	5.1100	5.1000	5.1000	+3.030%	10	18	+36.078%
2025-09-30	4.9500	4.9500	4.9500	4.9500	-5.714%	2	13	+40.202%
2025-09-29	5.1000	5.2500	5.0600	5.2500	+1.942%	9	13	+32.190%
2025-09-26	5.1500	5.1500	5.1500	5.1500	-18.898%	4	4	+34.757%
2025-09-19	6.3500	6.3500	6.3500	6.3500	0.000%	1	1	+9.291%