Dark

AAL20260821C16
AAL Aug 21 2026 16.00 Call (AAL260821C00016000)
option OPRA

EOD

Jul 9, 2026

2.02+26.250%(+0.42)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.7300	2.1000	1.7300	2.0200	+26.250%	129	10,207	0.000%
2026-07-08	1.8300	1.8300	1.3400	1.6000	-21.569%	493	10,300	+26.250%
2026-07-07	2.2000	2.2000	2.0400	2.0400	-19.368%	22	10,074	-0.980%
2026-07-06	2.9000	2.9000	2.4700	2.5300	-4.167%	39	10,085	-20.158%
2026-07-02	3.1300	3.2500	2.4600	2.6400	-8.651%	229	10,081	-23.485%
2026-07-01	2.9700	3.0500	2.7800	2.8900	+2.482%	31	10,081	-30.104%
2026-06-30	2.6100	2.9800	2.6100	2.8200	+8.046%	91	10,091	-28.369%
2026-06-29	2.4900	2.7000	2.4900	2.6100	+3.571%	183	10,143	-22.605%
2026-06-26	2.3900	2.7000	2.3600	2.5200	+9.565%	428	10,166	-19.841%
2026-06-25	2.3600	2.7800	2.3000	2.3000	-2.128%	1,617	10,054	-12.174%
2026-06-24	1.8100	2.3500	1.8100	2.3500	+58.784%	393	11,382	-14.043%
2026-06-23	1.3600	1.6200	1.1600	1.4800	-3.896%	384	11,498	+36.486%
2026-06-22	1.4600	1.7500	1.3700	1.5400	+10.000%	1,174	11,257	+31.169%
2026-06-18	1.3800	1.4700	1.3300	1.4000	+6.061%	357	10,943	+44.286%
2026-06-17	1.4500	1.4600	1.2800	1.3200	-2.222%	338	10,943	+53.030%
2026-06-16	1.3500	1.5800	1.3500	1.3500	+5.469%	597	10,804	+49.630%
2026-06-15	1.3500	1.4700	1.0800	1.2800	+28.000%	1,139	10,419	+57.813%
2026-06-12	0.9500	1.0400	0.8700	1.0000	+12.360%	208	10,379	+102.000%
2026-06-11	0.4700	0.8900	0.4700	0.8900	+74.510%	99	10,309	+126.966%
2026-06-10	0.6000	0.6000	0.4900	0.5100	-32.000%	1,388	10,248	+296.078%
2026-06-09	0.6800	0.8000	0.6000	0.7500	+22.951%	420	8,901	+169.333%
2026-06-08	0.5400	0.6100	0.5000	0.6100	+17.308%	160	8,607	+231.148%
2026-06-05	0.4900	0.5400	0.4600	0.5200	+10.638%	190	8,604	+288.462%
2026-06-04	0.6600	0.6600	0.4700	0.4700	-18.966%	182	8,666	+329.787%
2026-06-03	0.5800	0.5800	0.5800	0.5800	-17.143%	2	8,614	+248.276%
2026-06-02	0.9900	0.9900	0.6800	0.7000	-15.663%	37	8,612	+188.571%
2026-06-01	0.7300	0.8600	0.7300	0.8300	-25.893%	227	8,592	+143.373%
2026-05-29	1.1500	1.1900	1.0900	1.1200	+3.704%	118	8,504	+80.357%
2026-05-28	1.0500	1.2000	1.0500	1.0800	-10.744%	411	8,453	+87.037%
2026-05-27	1.3500	1.4100	1.1800	1.2100	-0.820%	80	8,263	+66.942%
2026-05-26	0.9000	1.2200	0.9000	1.2200	+52.500%	628	8,201	+65.574%
2026-05-22	0.7100	0.8600	0.6900	0.8000	+35.593%	2,249	5,862	+152.500%
2026-05-21	0.4900	0.6100	0.4800	0.5900	+18.000%	638	5,330	+242.373%
2026-05-20	0.3100	0.5200	0.3100	0.5000	+72.414%	44	5,330	+304.000%
2026-05-19	0.2900	0.3000	0.2900	0.2900	-12.121%	3	5,265	+596.552%
2026-05-18	0.3400	0.4300	0.3300	0.3300	-8.333%	103	5,265	+512.121%
2026-05-15	0.3700	0.3700	0.3600	0.3600	-12.195%	21	5,265	+461.111%
2026-05-14	0.4600	0.4600	0.4100	0.4100	0.000%	23	5,264	+392.683%
2026-05-13	0.4300	0.4400	0.4000	0.4100	+2.500%	113	5,159	+392.683%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-11.111%	1	5,159	+405.000%
2026-05-11	0.5200	0.5200	0.4500	0.4500	-25.000%	77	5,159	+348.889%
2026-05-08	0.6000	0.6000	0.5600	0.6000	+3.448%	1,622	5,141	+236.667%
2026-05-07	0.5500	0.6000	0.5400	0.5800	+23.404%	430	3,562	+248.276%
2026-05-06	0.5000	0.5000	0.4600	0.4700	+20.513%	36	3,362	+329.787%
2026-05-05	0.3100	0.3900	0.3100	0.3900	+25.806%	435	3,327	+417.949%
2026-05-04	0.3100	0.3100	0.3100	0.3100	-3.125%	1	3,148	+551.613%
2026-05-01	0.2800	0.3500	0.2800	0.3200	+14.286%	133	3,129	+531.250%
2026-04-30	0.2700	0.2800	0.2600	0.2800	+21.739%	9	3,129	+621.429%
2026-04-29	0.2600	0.2600	0.2300	0.2300	-23.333%	71	3,126	+778.261%
2026-04-28	0.3000	0.3000	0.3000	0.3000	0.000%	30	3,109	+573.333%
2026-04-27	0.3800	0.3800	0.3000	0.3000	-23.077%	17	3,109	+573.333%
2026-04-24	0.3800	0.3900	0.3600	0.3900	+25.806%	15	3,100	+417.949%
2026-04-23	0.3600	0.3600	0.3100	0.3100	+6.897%	12	3,085	+551.613%
2026-04-22	0.3400	0.3400	0.2800	0.2900	-29.268%	260	3,075	+596.552%
2026-04-20	0.4200	0.4400	0.3900	0.4100	-28.070%	81	3,048	+392.683%
2026-04-17	0.6000	0.7100	0.5700	0.5700	+46.154%	473	2,992	+254.386%
2026-04-16	0.3900	0.3900	0.3900	0.3900	-9.302%	2	2,962	+417.949%
2026-04-15	0.4100	0.4300	0.4000	0.4300	+4.878%	115	2,963	+369.767%
2026-04-14	0.4400	0.4400	0.4100	0.4100	+64.000%	69	2,863	+392.683%
2026-04-13	0.2300	0.2500	0.2300	0.2500	-7.407%	23	2,823	+708.000%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-6.897%	38	2,825	+648.148%
2026-04-09	0.3000	0.3100	0.2800	0.2900	-19.444%	57	2,839	+596.552%
2026-04-08	0.4300	0.4300	0.3600	0.3600	+44.000%	14	2,803	+461.111%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-10.714%	1	2,804	+708.000%
2026-04-06	0.2800	0.2800	0.2800	0.2800	+3.704%	3	2,803	+621.429%
2026-04-02	0.2500	0.2800	0.2500	0.2700	-15.625%	70	2,841	+648.148%
2026-04-01	0.3200	0.3200	0.3100	0.3200	+10.345%	271	2,841	+531.250%
2026-03-31	0.4000	0.4000	0.2800	0.2900	+20.833%	48	2,637	+596.552%
2026-03-30	0.2600	0.2600	0.2400	0.2400	0.000%	3	2,661	+741.667%
2026-03-27	0.2700	0.2700	0.2400	0.2400	-20.000%	32	2,661	+741.667%
2026-03-26	0.3100	0.3100	0.3000	0.3000	0.000%	55	2,640	+573.333%
2026-03-25	0.3200	0.3500	0.3000	0.3000	+11.111%	74	2,638	+573.333%
2026-03-24	0.3200	0.3200	0.2700	0.2700	-22.857%	2	2,634	+648.148%
2026-03-23	0.3500	0.3500	0.3500	0.3500	+20.690%	9	2,635	+477.143%
2026-03-20	0.3100	0.3100	0.2900	0.2900	-12.121%	27	2,635	+596.552%
2026-03-19	0.3300	0.3300	0.3300	0.3300	-10.811%	12	2,635	+512.121%
2026-03-18	0.3400	0.3700	0.3400	0.3700	+12.121%	1,945	2,641	+445.946%
2026-03-17	0.3300	0.3300	0.3300	0.3300	+13.793%	10	802	+512.121%
2026-03-16	0.3000	0.3000	0.2900	0.2900	-3.333%	6	802	+596.552%
2026-03-13	0.3200	0.3200	0.3000	0.3000	-16.667%	21	801	+573.333%
2026-03-12	0.4000	0.4000	0.3600	0.3600	-18.182%	36	800	+461.111%
2026-03-11	0.4600	0.4600	0.4200	0.4400	-12.000%	16	816	+359.091%
2026-03-10	0.5300	0.5300	0.3800	0.5000	+25.000%	23	817	+304.000%
2026-03-09	0.4000	0.4200	0.3700	0.4000	-16.667%	328	814	+405.000%
2026-03-06	0.5400	0.5500	0.4700	0.4800	-15.789%	270	633	+320.833%
2026-03-05	0.6400	0.6400	0.5700	0.5700	-26.923%	71	480	+254.386%
2026-03-04	0.8000	0.8300	0.7600	0.7800	0.000%	100	414	+158.974%
2026-03-03	0.7000	0.7800	0.5700	0.7800	+9.859%	34	362	+158.974%
2026-03-02	0.9000	0.9000	0.6900	0.7100	-19.318%	22	370	+184.507%
2026-02-27	0.9300	0.9300	0.8800	0.8800	-31.783%	28	381	+129.545%
2026-02-26	1.1200	1.3300	1.1200	1.2900	+31.633%	40	399	+56.589%
2026-02-25	0.9100	0.9800	0.8900	0.9800	+8.889%	76	406	+106.122%
2026-02-24	0.9000	0.9400	0.9000	0.9000	+2.273%	15	406	+124.444%
2026-02-23	0.8800	0.8800	0.8700	0.8800	-23.478%	28	405	+129.545%
2026-02-20	1.1200	1.1600	1.1200	1.1500	+11.650%	53	414	+75.652%
2026-02-19	1.0300	1.1700	1.0000	1.0300	-16.935%	41	361	+96.117%
2026-02-18	1.2700	1.2700	1.2400	1.2400	-7.463%	13	320	+62.903%
2026-02-17	1.2800	1.3400	1.2600	1.3400	+13.559%	28	320	+50.746%
2026-02-13	1.1800	1.1800	1.1800	1.1800	-10.606%	9	298	+71.186%
2026-02-12	1.3100	1.3200	1.2100	1.3200	-2.222%	81	298	+53.030%
2026-02-11	1.8000	1.8000	1.3500	1.3500	-23.729%	47	225	+49.630%
2026-02-10	1.7400	1.7700	1.7400	1.7700	+4.118%	6	219	+14.124%
2026-02-09	1.8200	1.8600	1.7000	1.7000	-8.602%	40	219	+18.824%
2026-02-06	1.7000	1.8600	1.7000	1.8600	+32.857%	5	200	+8.602%
2026-02-04	1.5000	1.5900	0.9800	1.4000	+14.754%	23	202	+44.286%
2026-02-03	1.2400	1.2400	1.2200	1.2200	+5.172%	4	197	+65.574%
2026-02-02	1.0900	1.1600	1.0900	1.1600	+19.588%	5	198	+74.138%
2026-01-29	0.9500	0.9700	0.9000	0.9700	-8.491%	6	195	+108.247%
2026-01-28	0.9800	1.0900	0.9800	1.0600	+8.163%	11	189	+90.566%
2026-01-27	1.2800	1.3200	0.9800	0.9800	-40.606%	45	178	+106.122%
2026-01-23	1.6100	1.6500	1.6100	1.6500	-19.512%	2	139	+22.424%
2026-01-22	2.0500	2.0500	2.0500	2.0500	+2.500%	1	140	-1.463%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-3.846%	3	141	+1.000%
2026-01-16	2.1600	2.1600	2.0600	2.0800	-9.170%	19	138	-2.885%
2026-01-15	2.2900	2.2900	2.2900	2.2900	+18.041%	2	138	-11.790%
2026-01-14	2.2300	2.2300	1.9400	1.9400	-7.619%	21	136	+4.124%
2026-01-13	2.2700	2.2700	1.9200	2.1000	-17.969%	38	115	-3.810%
2026-01-12	2.5500	2.5600	2.5500	2.5600	+4.490%	68	83	-21.094%
2026-01-08	2.4500	2.4500	2.4500	2.4500	-5.769%	2	33	-17.551%
2026-01-07	2.3400	2.6000	2.3400	2.6000	+7.884%	11	32	-22.308%
2026-01-06	2.3800	2.4100	2.3800	2.4100	-2.823%	12	32	-16.183%
2026-01-05	2.4800	2.4800	2.4800	2.4800	+18.095%	3	22	-18.548%
2026-01-02	2.1000	2.1000	2.1000	2.1000	+4.478%	2	22	-3.810%
2025-12-31	2.0200	2.0300	2.0000	2.0100	-2.899%	34	6	+0.498%
2025-12-26	2.0700	2.0700	2.0700	2.0700	-9.607%	1	6	-2.415%
2025-12-23	2.3000	2.3000	2.2900	2.2900	-7.287%	5	6	-11.790%
2025-12-22	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	-18.219%