Dark

AAL20260821C18
AAL Aug 21 2026 18.00 Call (AAL260821C00018000)
option OPRA

EOD

Jul 9, 2026

0.8900+21.918%(+0.1600)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7900	1.0500	0.7900	0.8900	+21.918%	196	4,552	0.000%
2026-07-08	0.8700	0.9200	0.6000	0.7300	-23.158%	270	4,526	+21.918%
2026-07-07	1.1400	1.1600	0.9300	0.9500	-22.131%	237	4,427	-6.316%
2026-07-06	1.5700	1.6600	1.2200	1.2200	-10.294%	292	4,398	-27.049%
2026-07-02	1.8000	1.9200	1.3000	1.3600	-13.924%	345	4,392	-34.559%
2026-07-01	1.6900	1.7400	1.5500	1.5800	-2.469%	593	4,392	-43.671%
2026-06-30	1.3300	1.7200	1.3300	1.6200	+14.085%	1,234	4,184	-45.062%
2026-06-29	1.3700	1.4900	1.3400	1.4200	-5.960%	474	3,231	-37.324%
2026-06-26	1.3000	1.5100	1.3000	1.5100	+15.267%	149	3,245	-41.060%
2026-06-25	1.3100	1.5800	1.2100	1.3100	+0.769%	523	3,268	-32.061%
2026-06-24	0.8100	1.3000	0.8100	1.3000	+96.970%	394	3,058	-31.538%
2026-06-23	0.6000	0.7700	0.6000	0.6600	-2.941%	1,306	2,918	+34.848%
2026-06-22	0.7000	0.8600	0.6700	0.6800	+4.615%	219	1,950	+30.882%
2026-06-18	0.7100	0.7100	0.6300	0.6500	+10.169%	598	1,491	+36.923%
2026-06-17	0.7100	0.7100	0.5900	0.5900	-11.940%	228	1,491	+50.847%
2026-06-16	0.7600	0.7600	0.6300	0.6700	+19.643%	299	1,381	+32.836%
2026-06-15	0.6000	0.6800	0.5000	0.5600	+27.273%	316	1,267	+58.929%
2026-06-12	0.4100	0.4800	0.4100	0.4400	+15.789%	100	1,033	+102.273%
2026-06-11	0.2700	0.3800	0.2700	0.3800	+58.333%	9	990	+134.211%
2026-06-10	0.2400	0.2400	0.2400	0.2400	-38.462%	200	989	+270.833%
2026-06-09	0.3300	0.3900	0.2700	0.3900	+56.000%	212	989	+128.205%
2026-06-08	0.2300	0.2500	0.2300	0.2500	+25.000%	6	839	+256.000%
2026-06-05	0.1800	0.2000	0.1800	0.2000	-4.762%	162	838	+345.000%
2026-06-04	0.3000	0.3000	0.2100	0.2100	-25.000%	5	849	+323.810%
2026-06-03	0.2900	0.3100	0.2700	0.2800	-15.152%	103	844	+217.857%
2026-06-02	0.3900	0.3900	0.3300	0.3300	-25.000%	92	839	+169.697%
2026-06-01	0.4000	0.4500	0.3900	0.4400	-26.667%	101	846	+102.273%
2026-05-29	0.5700	0.6100	0.5700	0.6000	+7.143%	217	773	+48.333%
2026-05-28	0.5800	0.6600	0.5600	0.5600	-16.418%	193	638	+58.929%
2026-05-27	0.7500	0.7500	0.6600	0.6700	+3.077%	94	533	+32.836%
2026-05-26	0.5300	0.6500	0.5200	0.6500	+80.556%	76	446	+36.923%
2026-05-22	0.3600	0.3600	0.3400	0.3600	+20.000%	5	379	+147.222%
2026-05-21	0.2500	0.3000	0.2100	0.3000	+30.435%	31	349	+196.667%
2026-05-20	0.2000	0.2300	0.2000	0.2300	+53.333%	29	349	+286.957%
2026-05-18	0.2000	0.2000	0.1500	0.1500	-11.765%	21	332	+493.333%
2026-05-15	0.1700	0.1700	0.1700	0.1700	-19.048%	10	332	+423.529%
2026-05-13	0.1800	0.2100	0.1800	0.2100	+10.526%	11	322	+323.810%
2026-05-12	0.1800	0.1900	0.1800	0.1900	-17.391%	5	322	+368.421%
2026-05-11	0.2500	0.2500	0.2000	0.2300	-14.815%	13	322	+286.957%
2026-05-08	0.2700	0.2700	0.2700	0.2700	0.000%	3	316	+229.630%
2026-05-07	0.3000	0.3000	0.2700	0.2700	+3.846%	11	314	+229.630%
2026-05-06	0.2300	0.2600	0.2300	0.2600	+36.842%	7	312	+242.308%
2026-05-05	0.1600	0.1900	0.1500	0.1900	+18.750%	12	310	+368.421%
2026-05-04	0.2000	0.2000	0.1600	0.1600	+23.077%	3	308	+456.250%
2026-04-28	0.1300	0.1300	0.1300	0.1300	-13.333%	1	306	+584.615%
2026-04-27	0.1500	0.1500	0.1500	0.1500	-40.000%	3	305	+493.333%
2026-04-23	0.2500	0.2500	0.2500	0.2500	+4.167%	2	302	+256.000%
2026-04-22	0.2400	0.2400	0.2400	0.2400	0.000%	2	302	+270.833%
2026-04-21	0.1800	0.2400	0.1800	0.2400	-33.333%	2	301	+270.833%
2026-04-17	0.2900	0.3600	0.2900	0.3600	+111.765%	40	301	+147.222%
2026-04-14	0.2200	0.2200	0.1700	0.1700	+30.769%	31	291	+423.529%
2026-04-10	0.1300	0.1300	0.1300	0.1300	-13.333%	1	287	+584.615%
2026-04-09	0.1600	0.1600	0.1500	0.1500	-11.765%	15	287	+493.333%
2026-04-08	0.2200	0.2200	0.1700	0.1700	+41.667%	64	294	+423.529%
2026-04-02	0.1200	0.1200	0.1200	0.1200	-7.692%	1	307	+641.667%
2026-03-27	0.1500	0.1500	0.1300	0.1300	-35.000%	11	307	+584.615%
2026-03-25	0.2000	0.2000	0.2000	0.2000	-13.043%	2	308	+345.000%
2026-03-20	0.1700	0.2300	0.1700	0.2300	+35.294%	2	306	+286.957%
2026-03-19	0.1700	0.1700	0.1700	0.1700	-10.526%	20	306	+423.529%
2026-03-13	0.2000	0.2000	0.1800	0.1900	-5.000%	9	286	+368.421%
2026-03-12	0.1900	0.2500	0.1800	0.2000	-20.000%	27	312	+345.000%
2026-03-11	0.2500	0.2500	0.2500	0.2500	+13.636%	1	293	+256.000%
2026-03-09	0.2500	0.2500	0.2200	0.2200	-26.667%	113	292	+304.545%
2026-03-06	0.3000	0.3000	0.3000	0.3000	-11.765%	3	292	+196.667%
2026-03-05	0.3400	0.3400	0.3400	0.3400	-24.444%	1	293	+161.765%
2026-03-04	0.4700	0.4700	0.4500	0.4500	+2.273%	108	292	+97.778%
2026-03-03	0.3400	0.4400	0.3400	0.4400	+4.762%	32	208	+102.273%
2026-03-02	0.5100	0.5100	0.4200	0.4200	-19.231%	22	215	+111.905%
2026-02-27	0.5500	0.5500	0.5200	0.5200	-20.000%	78	227	+71.154%
2026-02-26	0.5900	0.7200	0.5900	0.6500	+25.000%	92	305	+36.923%
2026-02-25	0.5100	0.5200	0.5100	0.5200	-7.143%	52	300	+71.154%
2026-02-24	0.5300	0.5600	0.5200	0.5600	+14.286%	76	300	+58.929%
2026-02-23	0.5800	0.5800	0.4900	0.4900	-24.615%	37	224	+81.633%
2026-02-20	0.6600	0.6600	0.6300	0.6500	+10.169%	12	242	+36.923%
2026-02-19	0.7300	0.7300	0.5600	0.5900	-19.178%	32	230	+50.847%
2026-02-18	0.7300	0.7500	0.7300	0.7300	-17.045%	7	213	+21.918%
2026-02-17	0.7500	0.8800	0.7500	0.8800	+11.392%	24	212	+1.136%
2026-02-12	0.7100	0.7900	0.7100	0.7900	0.000%	85	192	+12.658%
2026-02-11	1.1500	1.1500	0.7900	0.7900	-26.852%	3	127	+12.658%
2026-02-09	1.1300	1.1300	1.0800	1.0800	-6.897%	2	126	-17.593%
2026-02-06	1.0900	1.1700	1.0900	1.1600	+36.471%	51	124	-23.276%
2026-02-04	0.8400	0.8500	0.8100	0.8500	+7.595%	18	89	+4.706%
2026-02-03	0.7900	0.7900	0.7900	0.7900	+17.910%	1	80	+12.658%
2026-01-28	0.7200	0.7200	0.6700	0.6700	-1.471%	23	79	+32.836%
2026-01-27	0.8500	0.8500	0.6800	0.6800	-32.000%	8	94	+30.882%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-22.481%	1	100	-11.000%
2026-01-22	1.2900	1.2900	1.2900	1.2900	+20.561%	1	99	-31.008%
2026-01-20	1.2000	1.2000	1.0700	1.0700	-33.951%	2	98	-16.822%
2026-01-15	1.6200	1.6200	1.6200	1.6200	+25.581%	1	96	-45.062%
2026-01-14	1.3800	1.3800	1.2900	1.2900	-25.000%	3	96	-31.008%
2026-01-12	1.7200	1.7200	1.7200	1.7200	+16.216%	4	94	-48.256%
2026-01-09	1.4800	1.4800	1.4800	1.4800	-8.075%	1	94	-39.865%
2026-01-08	1.6000	1.6100	1.6000	1.6100	-9.040%	61	93	-44.720%
2026-01-07	1.7700	1.7700	1.7700	1.7700	+32.090%	6	32	-49.718%
2025-12-26	1.3400	1.3400	1.3400	1.3400	-4.286%	1	26	-33.582%
2025-12-23	1.4000	1.4000	1.4000	1.4000	-6.667%	3	25	-36.429%
2025-12-19	1.5000	1.5000	1.5000	1.5000	0.000%	22	22	-40.667%