Dark

AAL20281215C30
AAL Dec 15 2028 30.00 Call (AAL281215C00030000)
option OPRA

EOD

Aug 24, 2026

1.32-4.348%(-0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.3000	1.3200	1.3000	1.3200	-4.348%	2	1,796	0.000%
2026-08-21	1.3600	1.3800	1.3600	1.3800	+6.154%	11	1,797	-4.348%
2026-08-20	1.3000	1.3000	1.3000	1.3000	-9.091%	1	1,802	+1.538%
2026-08-19	1.4300	1.4300	1.4300	1.4300	-5.921%	1	1,803	-7.692%
2026-08-18	1.5500	1.5500	1.5200	1.5200	-4.403%	2	1,804	-13.158%
2026-08-17	1.6600	1.6600	1.5900	1.5900	-11.173%	888	1,803	-16.981%
2026-08-14	1.7900	1.7900	1.7900	1.7900	-3.763%	16	2,117	-26.257%
2026-08-13	1.8600	1.8600	1.8600	1.8600	-3.125%	1	2,133	-29.032%
2026-08-12	1.9200	1.9200	1.9200	1.9200	-5.419%	100	2,133	-31.250%
2026-08-11	2.0700	2.0800	2.0300	2.0300	+5.729%	14	2,033	-34.975%
2026-08-10	2.0800	2.0800	1.9200	1.9200	-20.661%	7	2,043	-31.250%
2026-08-06	2.5600	2.5600	2.4200	2.4200	-6.923%	4	2,043	-45.455%
2026-08-05	2.6000	2.6000	2.6000	2.6000	+9.244%	3	2,043	-49.231%
2026-08-03	2.4000	2.5000	2.3800	2.3800	+10.698%	96	2,046	-44.538%
2026-07-31	2.1500	2.1500	2.1500	2.1500	-1.826%	1	1,959	-38.605%
2026-07-30	2.1700	2.2300	2.1700	2.1900	+7.882%	10	1,959	-39.726%
2026-07-29	2.1700	2.1900	2.0300	2.0300	-7.727%	8	1,959	-34.975%
2026-07-28	2.0700	2.2200	2.0700	2.2000	+7.317%	71	1,959	-40.000%
2026-07-27	2.0500	2.0500	2.0500	2.0500	+6.771%	25	1,893	-35.610%
2026-07-24	1.9500	2.0000	1.9200	1.9200	+12.941%	8	1,918	-31.250%
2026-07-23	1.6700	1.7300	1.5700	1.7000	-13.265%	54	1,918	-22.353%
2026-07-22	2.1000	2.1600	1.9600	1.9600	-9.259%	24	1,935	-32.653%
2026-07-21	2.1000	2.1600	2.1000	2.1600	+2.857%	11	1,935	-38.889%
2026-07-20	2.1300	2.1600	2.1000	2.1000	+2.941%	4	1,935	-37.143%
2026-07-17	2.0700	2.0800	2.0400	2.0400	-6.422%	6	1,935	-35.294%
2026-07-15	2.2900	2.2900	2.1800	2.1800	-5.217%	274	1,935	-39.450%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-17.563%	3	1,661	-42.609%
2026-07-10	2.7700	2.8400	2.7300	2.7900	-6.061%	6	1,658	-52.688%
2026-07-09	2.8800	3.0000	2.8700	2.9700	+6.835%	104	1,658	-55.556%
2026-07-08	2.6600	2.7800	2.5800	2.7800	-6.081%	97	1,558	-52.518%
2026-07-07	2.9600	2.9600	2.9600	2.9600	-6.032%	1	1,558	-55.405%
2026-07-06	3.1700	3.1700	3.1500	3.1500	-1.563%	11	1,558	-58.095%
2026-07-02	3.4000	3.4000	3.2000	3.2000	-4.478%	190	1,372	-58.750%
2026-07-01	3.3500	3.5500	3.3500	3.3500	0.000%	437	1,372	-60.597%
2026-06-30	3.4000	3.4000	3.3500	3.3500	+1.515%	6	1,283	-60.597%
2026-06-29	3.2500	3.3500	3.2000	3.3000	+3.125%	7	1,279	-60.000%
2026-06-26	3.1000	3.3000	3.1000	3.2000	+18.959%	7	1,281	-58.750%
2026-06-25	3.0000	3.0900	2.6900	2.6900	-8.191%	3	1,282	-50.929%
2026-06-24	2.6700	2.9800	2.6600	2.9300	+14.902%	38	1,281	-54.949%
2026-06-23	2.3700	2.5500	2.3700	2.5500	+1.594%	2	1,272	-48.235%
2026-06-22	2.4100	2.6800	2.4100	2.5100	+0.803%	45	1,273	-47.410%
2026-06-18	2.4300	2.4900	2.1300	2.4900	+9.692%	9	1,274	-46.988%
2026-06-17	2.3900	2.3900	2.2700	2.2700	-0.873%	15	1,274	-41.850%
2026-06-16	2.3100	2.4200	2.2900	2.2900	+4.091%	18	1,262	-42.358%
2026-06-15	2.2000	2.2200	2.2000	2.2000	+17.647%	44	1,265	-40.000%
2026-06-12	1.9100	2.0300	1.8700	1.8700	+16.875%	5	1,265	-29.412%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,265	-17.500%
2026-06-10	1.5300	1.5300	1.5000	1.5000	-12.281%	3	1,265	-12.000%
2026-06-09	1.7300	1.7300	1.6800	1.7100	+8.228%	3	1,266	-22.807%
2026-06-08	1.5500	1.5800	1.5500	1.5800	+6.757%	4	1,266	-16.456%
2026-06-05	1.5000	1.5300	1.4600	1.4800	-3.268%	63	1,262	-10.811%
2026-06-04	1.6400	1.6400	1.5300	1.5300	+2.000%	303	1,209	-13.725%
2026-06-03	1.5300	1.5300	1.4500	1.5000	-0.662%	8	1,110	-12.000%
2026-06-01	1.5100	1.5100	1.5100	1.5100	-16.111%	5	1,109	-12.583%
2026-05-29	1.8300	2.0100	1.8000	1.8000	-6.736%	17	1,104	-26.667%
2026-05-28	1.8500	1.9300	1.8000	1.9300	-1.026%	15	1,103	-31.606%
2026-05-27	1.9000	1.9500	1.8500	1.9500	+1.036%	7	1,103	-32.308%
2026-05-26	1.8100	2.0100	1.6600	1.9300	+22.930%	496	1,099	-31.606%
2026-05-22	1.4700	1.6900	1.3900	1.5700	+6.803%	201	675	-15.924%
2026-05-21	1.2900	1.5200	1.1900	1.4700	+13.953%	1,138	1,265	-10.204%
2026-05-20	1.2000	1.3700	1.2000	1.2900	+19.444%	23	1,265	+2.326%
2026-05-19	1.1600	1.1800	1.0800	1.0800	-12.195%	22	1,199	+22.222%
2026-05-18	1.2900	1.2900	1.1800	1.2300	+7.895%	57	1,199	+7.317%
2026-05-15	1.2000	1.2800	1.0700	1.1400	-4.202%	14	1,199	+15.789%
2026-05-14	1.2600	1.2600	1.1800	1.1900	-2.459%	4	1,198	+10.924%
2026-05-13	1.2500	1.2500	1.2200	1.2200	+4.274%	2	1,199	+8.197%
2026-05-12	1.2400	1.2400	1.1700	1.1700	-6.400%	4	1,199	+12.821%
2026-05-11	1.3200	1.3200	1.2400	1.2500	-6.015%	11	1,199	+5.600%
2026-05-08	1.3900	1.4300	1.2900	1.3300	+9.016%	8	1,198	-0.752%
2026-05-07	1.3800	1.3800	1.2200	1.2200	-1.613%	9	1,197	+8.197%
2026-05-06	1.2400	1.3100	1.2000	1.2400	+18.095%	36	1,197	+6.452%
2026-05-05	1.0800	1.1000	1.0300	1.0500	+5.000%	5	1,159	+25.714%
2026-05-04	1.0900	1.0900	1.0000	1.0000	+1.010%	28	1,159	+32.000%
2026-05-01	1.0600	1.0600	0.9900	0.9900	+17.857%	48	1,107	+33.333%
2026-04-29	0.9000	0.9600	0.7800	0.8400	-6.667%	23	1,107	+57.143%
2026-04-28	0.9000	0.9000	0.9000	0.9000	-8.163%	1	1,106	+46.667%
2026-04-27	1.0400	1.1000	0.9800	0.9800	-5.769%	12	1,106	+34.694%
2026-04-24	1.1100	1.1100	1.0400	1.0400	+2.970%	9	1,106	+26.923%
2026-04-23	1.0700	1.0900	1.0000	1.0100	+5.208%	12	1,103	+30.693%
2026-04-22	1.0300	1.0300	0.9400	0.9600	0.000%	14	1,101	+37.500%
2026-04-21	1.0800	1.0800	0.9600	0.9600	-11.111%	20	1,091	+37.500%
2026-04-20	1.1000	1.1000	1.0800	1.0800	-10.744%	3	1,091	+22.222%
2026-04-17	1.2000	1.3200	1.1400	1.2100	+17.476%	57	1,091	+9.091%
2026-04-16	1.1600	1.1600	1.0000	1.0300	-2.830%	34	1,090	+28.155%
2026-04-15	1.1000	1.1200	0.9800	1.0600	+11.579%	348	1,090	+24.528%
2026-04-14	0.9400	1.1400	0.8700	0.9500	+3.261%	50	1,267	+38.947%
2026-04-13	0.9400	0.9400	0.9200	0.9200	-8.000%	2	1,245	+43.478%
2026-04-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,244	+32.000%
2026-04-09	1.0100	1.0900	0.9000	1.0000	-5.660%	28	1,244	+32.000%
2026-04-08	1.2500	1.2500	1.0600	1.0600	+12.766%	82	1,246	+24.528%
2026-04-07	0.9900	0.9900	0.9100	0.9400	-6.000%	6	1,222	+40.426%
2026-04-06	1.0300	1.0800	0.9800	1.0000	+3.093%	67	1,221	+32.000%
2026-04-02	0.9500	1.0500	0.9200	0.9700	-5.825%	12	1,157	+36.082%
2026-04-01	1.0400	1.1300	0.9800	1.0300	+4.040%	240	1,157	+28.155%
2026-03-31	0.9600	1.0200	0.9100	0.9900	+10.000%	81	960	+33.333%
2026-03-30	0.9000	0.9700	0.8900	0.9000	+1.124%	5	956	+46.667%
2026-03-27	0.9400	0.9800	0.8500	0.8900	-14.423%	20	954	+48.315%
2026-03-26	1.0100	1.0800	0.9900	1.0400	-5.455%	100	956	+26.923%
2026-03-25	1.1200	1.1200	1.0900	1.1000	+12.245%	3	928	+20.000%
2026-03-24	1.0000	1.0500	0.8800	0.9800	+3.158%	128	929	+34.694%
2026-03-23	0.9800	1.0800	0.9500	0.9500	0.000%	15	823	+38.947%
2026-03-20	0.9900	1.0000	0.9200	0.9500	-10.377%	12	822	+38.947%
2026-03-19	0.9800	1.1200	0.9400	1.0600	+3.922%	13	821	+24.528%
2026-03-18	1.0600	1.0800	1.0000	1.0200	+5.155%	8	822	+29.412%
2026-03-17	0.9700	0.9700	0.9700	0.9700	+10.227%	72	822	+36.082%
2026-03-16	0.9000	0.9600	0.8700	0.8800	+10.000%	7	786	+50.000%
2026-03-13	0.9400	0.9400	0.8000	0.8000	-6.977%	4	783	+65.000%
2026-03-12	0.8600	0.8900	0.8400	0.8600	-10.417%	122	785	+53.488%
2026-03-11	1.0100	1.0400	0.9400	0.9600	+6.667%	16	777	+37.500%
2026-03-10	0.9700	1.0500	0.9000	0.9000	-6.250%	14	778	+46.667%
2026-03-09	0.8900	0.9900	0.8100	0.9600	0.000%	42	777	+37.500%
2026-03-06	0.9500	1.0200	0.9100	0.9600	-4.000%	66	789	+37.500%
2026-03-05	1.0200	1.1300	0.9900	1.0000	-13.043%	35	782	+32.000%
2026-03-04	1.2300	1.2500	1.1500	1.1500	0.000%	13	779	+14.783%
2026-03-03	1.1200	1.2400	0.8800	1.1500	+1.770%	59	778	+14.783%
2026-03-02	1.0500	1.1900	1.0500	1.1300	-13.077%	39	767	+16.814%
2026-02-27	1.3000	1.3300	1.2500	1.3000	-17.197%	36	765	+1.538%
2026-02-26	1.5000	1.5900	1.4700	1.5700	+19.847%	32	761	-15.924%
2026-02-25	1.3000	1.3700	1.2300	1.3100	+3.968%	9	769	+0.763%
2026-02-24	1.3200	1.3200	1.2600	1.2600	+1.613%	20	769	+4.762%
2026-02-23	1.2300	1.2900	1.2200	1.2400	-9.489%	44	758	+6.452%
2026-02-20	1.3300	1.4900	1.3100	1.3700	+2.239%	52	748	-3.650%
2026-02-19	1.2600	1.3800	1.2600	1.3400	-15.190%	64	724	-1.493%
2026-02-18	1.5000	1.7000	1.4400	1.5800	-5.952%	16	712	-16.456%
2026-02-17	1.5600	1.7200	1.5300	1.6800	+9.091%	80	709	-21.429%
2026-02-13	1.5900	1.5900	1.5400	1.5400	0.000%	2	668	-14.286%
2026-02-12	1.5200	1.6000	1.4500	1.5400	-12.000%	8	668	-14.286%
2026-02-11	1.8200	1.8200	1.7500	1.7500	-8.377%	3	671	-24.571%
2026-02-09	1.9000	1.9600	1.9000	1.9100	-2.551%	5	669	-30.890%
2026-02-06	1.8700	1.9900	1.8700	1.9600	+26.452%	3	668	-32.653%
2026-02-05	1.6200	1.6200	1.5500	1.5500	-8.284%	5	668	-14.839%
2026-02-04	1.6400	1.8800	1.6000	1.6900	+6.962%	74	669	-21.893%
2026-02-03	1.6800	1.7000	1.5800	1.5800	+1.935%	16	672	-16.456%
2026-02-02	1.5600	1.5900	1.4700	1.5500	+13.139%	8	673	-14.839%
2026-01-30	1.5600	1.5600	1.3300	1.3700	-2.143%	9	672	-3.650%
2026-01-29	1.4000	1.4000	1.3600	1.4000	-2.098%	3	672	-5.714%
2026-01-28	1.4800	1.4800	1.4300	1.4300	-1.379%	3	672	-7.692%
2026-01-27	1.6000	1.6600	1.4500	1.4500	-22.872%	204	672	-8.966%
2026-01-26	1.8000	1.8800	1.7900	1.8800	+4.444%	39	525	-29.787%
2026-01-23	1.7200	1.8200	1.7200	1.8000	-3.743%	352	509	-26.667%
2026-01-22	1.9100	1.9500	1.8700	1.8700	+4.469%	5	161	-29.412%
2026-01-20	1.9400	2.0100	1.7800	1.7900	-13.107%	47	161	-26.257%
2026-01-16	2.0700	2.1000	2.0100	2.0600	-2.830%	10	124	-35.922%
2026-01-15	2.1800	2.1900	2.1200	2.1200	+13.978%	37	124	-37.736%
2026-01-14	1.9900	2.0100	1.8100	1.8600	+1.087%	66	93	-29.032%
2026-01-13	2.0300	2.1400	1.8000	1.8400	+3.955%	62	50	-28.261%
2026-01-12	1.7600	1.7700	1.7600	1.7700	0.000%	7	7	-25.424%