Dark

AAL20281215C17
AAL Dec 15 2028 17.00 Call (AAL281215C00017000)
option OPRA

EOD

Aug 24, 2026

3.55-1.934%(-0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.5400	3.6300	3.5000	3.5500	-1.934%	12	2,081	0.000%
2026-08-21	3.5000	3.6200	3.5000	3.6200	+2.550%	3	2,086	-1.934%
2026-08-20	3.5000	3.5300	3.5000	3.5300	-5.867%	2	2,084	+0.567%
2026-08-19	3.7500	3.7500	3.7500	3.7500	-3.846%	1	2,085	-5.333%
2026-08-18	3.9000	3.9000	3.9000	3.9000	-6.024%	30	2,085	-8.974%
2026-08-17	4.2000	4.2000	4.1500	4.1500	-24.545%	3	2,115	-14.458%
2026-08-06	5.5000	5.5000	5.5000	5.5000	-1.786%	3	2,115	-35.455%
2026-08-04	5.7000	5.8000	5.6000	5.6000	+2.941%	32	2,115	-36.607%
2026-08-03	5.4400	5.4400	5.4400	5.4400	+14.768%	1	2,129	-34.743%
2026-07-29	4.9000	4.9000	4.7400	4.7400	+0.851%	20	2,139	-25.105%
2026-07-27	4.6700	4.7000	4.6700	4.7000	+5.618%	8	2,139	-24.468%
2026-07-24	4.4500	4.4500	4.4500	4.4500	+14.103%	35	2,152	-20.225%
2026-07-23	4.1500	4.1600	3.9000	3.9000	-19.588%	12	2,186	-8.974%
2026-07-20	4.8500	4.8500	4.8500	4.8500	+2.105%	1	2,184	-26.804%
2026-07-17	4.7000	4.7500	4.7000	4.7500	-11.215%	2	2,184	-25.263%
2026-07-16	5.0400	5.4000	5.0400	5.3500	+2.099%	33	2,185	-33.645%
2026-07-15	5.2400	5.2400	5.2400	5.2400	-0.190%	3	2,186	-32.252%
2026-07-14	5.2500	5.2500	5.2500	5.2500	-17.969%	1	2,189	-32.381%
2026-07-09	6.4000	6.4000	6.4000	6.4000	+13.475%	2	2,190	-44.531%
2026-07-08	5.6400	5.6400	5.6400	5.6400	-13.364%	1	2,192	-37.057%
2026-07-07	6.5100	6.5100	6.5100	6.5100	-8.951%	1	2,191	-45.469%
2026-07-06	7.1500	7.1500	7.1500	7.1500	+3.924%	4	2,192	-50.350%
2026-07-02	7.1000	7.6000	6.8500	6.8800	-6.901%	10	2,194	-48.401%
2026-07-01	7.3900	7.3900	7.3900	7.3900	+4.823%	4	2,194	-51.962%
2026-06-30	6.6700	7.1000	6.6700	7.0500	+2.174%	43	2,198	-49.645%
2026-06-29	6.6000	6.9000	6.6000	6.9000	+2.985%	3	2,176	-48.551%
2026-06-25	6.7000	6.7000	6.7000	6.7000	+3.876%	2	2,176	-47.015%
2026-06-24	5.8500	6.4500	5.8500	6.4500	+22.857%	13	2,176	-44.961%
2026-06-23	5.2600	5.2600	5.2500	5.2500	-10.256%	4	2,177	-32.381%
2026-06-22	5.6000	5.8500	5.5000	5.8500	+1.739%	189	2,173	-39.316%
2026-06-18	5.7500	5.7500	5.7500	5.7500	+6.877%	3	2,173	-38.261%
2026-06-17	5.2700	5.3900	5.2500	5.3800	-2.182%	10	2,173	-34.015%
2026-06-16	5.5000	5.6000	5.3200	5.5000	+10.000%	309	2,174	-35.455%
2026-06-15	4.9500	5.1000	4.9500	5.0000	+6.383%	134	2,480	-29.000%
2026-06-12	4.7000	4.7000	4.7000	4.7000	+23.360%	1	2,535	-24.468%
2026-06-10	4.1000	4.1000	3.8100	3.8100	-7.971%	16	2,534	-6.824%
2026-06-09	4.2500	4.3000	4.1100	4.1400	+6.154%	10	2,538	-14.251%
2026-06-08	3.9300	3.9300	3.9000	3.9000	+4.558%	15	2,529	-8.974%
2026-06-05	3.6000	3.9000	3.6000	3.7300	-3.866%	5	2,544	-4.826%
2026-06-02	3.8800	3.8800	3.8800	3.8800	-8.706%	1	2,545	-8.505%
2026-06-01	4.2500	4.2500	4.2500	4.2500	-6.798%	1	2,545	-16.471%
2026-05-28	4.8000	4.9000	4.5200	4.5600	-7.879%	15	2,544	-22.149%
2026-05-27	4.9800	4.9800	4.9500	4.9500	+10.491%	11	2,551	-28.283%
2026-05-26	3.9300	4.4800	3.9300	4.4800	+13.131%	7	2,541	-20.759%
2026-05-22	3.8000	3.9600	3.8000	3.9600	+9.695%	55	2,485	-10.354%
2026-05-21	3.4500	3.7000	3.4000	3.6100	+4.638%	103	2,449	-1.662%
2026-05-20	3.2900	3.4500	3.2900	3.4500	+15.000%	3	2,449	+2.899%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,567	+18.333%
2026-05-18	3.0500	3.0500	3.0500	3.0500	-9.496%	500	2,567	+16.393%
2026-05-14	3.3700	3.3700	3.3700	3.3700	+3.692%	1	2,567	+5.341%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-9.722%	101	2,667	+9.231%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+24.567%	1	2,667	-1.389%
2026-05-01	2.7800	2.8900	2.7500	2.8900	+4.710%	4	2,668	+22.837%
2026-04-27	2.7600	2.7600	2.7600	2.7600	-1.429%	1	2,668	+28.623%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-3.448%	2	2,669	+26.786%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-15.942%	7	2,664	+22.414%
2026-04-17	3.3500	3.6000	3.2500	3.4500	+18.966%	303	2,664	+2.899%
2026-04-16	3.0100	3.0100	2.9000	2.9000	-3.333%	4	2,663	+22.414%
2026-04-15	2.9900	3.0000	2.9900	3.0000	+3.448%	51	2,663	+18.333%
2026-04-14	2.8900	2.9000	2.8900	2.9000	+16.000%	22	2,664	+22.414%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-25.373%	3	2,682	+42.000%
2026-04-08	2.9500	3.3500	2.9500	3.3500	+46.930%	4	2,680	+5.970%
2026-03-31	2.2000	2.2800	2.2000	2.2800	+6.542%	3	2,683	+55.702%
2026-03-30	2.2300	2.2300	2.1400	2.1400	-14.056%	14	2,683	+65.888%
2026-03-26	2.4900	2.4900	2.3200	2.4900	-2.353%	11	2,683	+42.570%
2026-03-25	2.5600	2.5600	2.5500	2.5500	+10.390%	11	2,684	+39.216%
2026-03-24	2.2000	2.3300	2.2000	2.3100	-10.811%	238	2,684	+53.680%
2026-03-23	2.7200	2.7200	2.5900	2.5900	+9.283%	2	2,567	+37.066%
2026-03-17	2.5000	2.5000	2.3700	2.3700	+3.043%	2	2,567	+49.789%
2026-03-16	2.2900	2.3000	2.2300	2.3000	+4.545%	102	2,566	+54.348%
2026-03-13	2.2600	2.2600	2.1000	2.2000	-3.930%	19	2,466	+61.364%
2026-03-12	2.2900	2.2900	2.2900	2.2900	-10.196%	20	2,466	+55.022%
2026-03-11	2.5100	2.5500	2.5100	2.5500	+5.372%	13	2,446	+39.216%
2026-03-10	2.4000	2.4200	2.4000	2.4200	+0.415%	2	2,435	+46.694%
2026-03-09	2.1500	2.5500	2.1400	2.4100	-2.823%	17	2,434	+47.303%
2026-03-06	2.4500	2.6100	2.4500	2.4800	-11.429%	143	2,436	+43.145%
2026-03-05	3.0000	3.0000	2.7100	2.8000	-13.846%	215	2,325	+26.786%
2026-03-04	3.4000	3.4000	3.0000	3.2500	+3.175%	9	2,129	+9.231%
2026-03-03	2.7500	3.4500	2.7500	3.1500	+3.279%	117	2,127	+12.698%
2026-03-02	3.1500	3.2000	2.9400	3.0500	-8.683%	12	2,032	+16.393%
2026-02-27	3.4500	3.4500	3.3400	3.3400	-12.565%	8	2,034	+6.287%
2026-02-26	3.8000	4.0000	3.8000	3.8200	+8.523%	26	2,032	-7.068%
2026-02-25	3.4500	3.5200	3.4500	3.5200	+0.571%	6	2,025	+0.852%
2026-02-24	3.2500	3.5000	3.2500	3.5000	+6.707%	112	2,025	+1.429%
2026-02-23	3.2100	3.2800	3.1500	3.2800	-4.928%	18	1,925	+8.232%
2026-02-20	3.6000	3.7500	3.4500	3.4500	-5.479%	4	1,916	+2.899%
2026-02-19	3.6000	3.7000	3.3900	3.6500	-15.116%	67	1,918	-2.740%
2026-02-17	4.5000	4.5000	4.3000	4.3000	+8.861%	3	1,941	-17.442%
2026-02-13	3.7500	3.9500	3.7500	3.9500	-2.948%	6	1,938	-10.127%
2026-02-11	4.3500	4.5500	3.8200	4.0700	-12.473%	25	1,938	-12.776%
2026-02-10	4.6200	4.6500	4.6000	4.6500	+1.087%	5	1,944	-23.656%
2026-02-09	4.7300	4.8400	4.6000	4.6000	-3.158%	505	1,944	-22.826%
2026-02-06	4.5000	4.8500	4.5000	4.7500	+21.795%	839	1,749	-25.263%
2026-02-05	3.9800	4.2500	3.9000	3.9000	-8.235%	12	1,780	-8.974%
2026-02-04	4.3000	4.4000	4.0000	4.2500	+7.595%	12	1,776	-16.471%
2026-02-03	4.0500	4.0500	3.9500	3.9500	+3.947%	2	1,773	-10.127%
2026-02-02	3.7500	3.8500	3.7500	3.8000	+10.787%	5	1,773	-6.579%
2026-01-30	3.6000	3.6000	3.4300	3.4300	-6.027%	3	1,772	+3.499%
2026-01-29	3.5500	3.6500	3.5400	3.6500	+1.389%	38	1,771	-2.740%
2026-01-28	3.8000	4.1500	3.6000	3.6000	-12.195%	157	1,739	-1.389%
2026-01-27	4.3000	4.3000	3.7500	4.1000	-4.651%	28	1,595	-13.415%
2026-01-26	4.3500	4.3500	4.3000	4.3000	-3.371%	20	1,600	-17.442%
2026-01-23	4.6000	4.6000	4.4000	4.4500	-6.709%	39	1,595	-20.225%
2026-01-22	4.7700	4.7700	4.7700	4.7700	+1.489%	1	1,575	-25.577%
2026-01-21	4.7300	4.7600	4.5700	4.7000	+5.618%	115	1,575	-24.468%
2026-01-20	4.7500	4.7500	4.3400	4.4500	-10.643%	728	1,583	-20.225%
2026-01-16	5.0100	5.0100	4.9800	4.9800	-4.231%	13	870	-28.715%
2026-01-15	4.8500	5.2000	4.8500	5.2000	+13.043%	604	870	-31.731%
2026-01-14	4.6900	4.8500	4.6000	4.6000	-7.071%	1,130	1,134	-22.826%
2026-01-13	4.9500	4.9500	4.9500	4.9500	+6.223%	1	37	-28.283%
2026-01-12	4.6600	4.6600	4.6600	4.6600	-12.075%	5	37	-23.820%
2026-01-09	5.5200	5.5200	4.1000	5.3000	-8.621%	24	32	-33.019%
2026-01-08	5.8000	5.8000	5.8000	5.8000	+8.007%	1	8	-38.793%
2026-01-07	5.0200	5.3700	5.0200	5.3700	+1.130%	7	8	-33.892%
2026-01-06	5.3100	5.3100	5.3100	5.3100	0.000%	1	1	-33.145%