Dark

AAL20260918C10
AAL Sep 18 2026 10.00 Call (AAL260918C00010000)
option OPRA

EOD

Jul 7, 2026

7.15-10.625%(-0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	7.1500	7.1500	7.1500	7.1500	-10.625%	4	1,267	0.000%
2026-07-02	8.5200	8.5200	8.0000	8.0000	+1.010%	17	1,280	-10.625%
2026-06-29	7.9200	7.9200	7.9200	7.9200	+3.529%	2	1,280	-9.722%
2026-06-25	7.6500	7.6500	7.6500	7.6500	+3.378%	1	1,282	-6.536%
2026-06-24	7.0000	7.4200	7.0000	7.4000	+18.211%	5	1,283	-3.378%
2026-06-23	6.2600	6.2600	6.2600	6.2600	-5.723%	3	1,283	+14.217%
2026-06-22	6.6000	6.6400	6.6000	6.6400	+7.097%	3	1,285	+7.681%
2026-06-18	6.2000	6.2000	6.2000	6.2000	+4.907%	1	1,289	+15.323%
2026-06-17	6.0500	6.0500	5.9100	5.9100	-3.115%	38	1,289	+20.981%
2026-06-16	5.8000	6.4000	5.8000	6.1000	+5.172%	58	1,326	+17.213%
2026-06-15	6.0000	6.1000	5.7000	5.8000	+12.621%	67	1,330	+23.276%
2026-06-12	4.8000	5.1500	4.8000	5.1500	+27.160%	12	1,375	+38.835%
2026-06-11	4.0500	4.0500	4.0400	4.0500	-13.830%	40	1,387	+76.543%
2026-06-09	4.7000	4.7000	4.7000	4.7000	+17.207%	12	1,417	+52.128%
2026-06-03	4.2000	4.2000	4.0100	4.0100	-10.090%	25	1,405	+78.304%
2026-06-01	4.4600	4.4600	4.4600	4.4600	-15.048%	20	1,390	+60.314%
2026-05-29	5.1700	5.3000	5.1700	5.2500	+0.962%	65	1,410	+36.190%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-2.622%	2	1,470	+37.500%
2026-05-27	5.6500	5.6500	5.3400	5.3400	+0.755%	2	1,472	+33.895%
2026-05-26	5.0500	5.3000	4.9500	5.3000	+17.778%	124	1,474	+34.906%
2026-05-22	4.1800	4.5000	4.1800	4.5000	+28.571%	14	1,601	+58.889%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,601	+104.286%
2026-05-20	3.3500	3.3500	3.3500	3.3500	+19.643%	2	1,601	+113.433%
2026-05-19	2.7500	2.8000	2.7500	2.8000	-9.385%	4	1,603	+155.357%
2026-05-18	3.1000	3.1100	3.0900	3.0900	+3.000%	3	1,603	+131.392%
2026-05-15	3.1600	3.1600	3.0000	3.0000	-10.180%	38	1,603	+138.333%
2026-05-14	3.3000	3.3500	3.3000	3.3400	+2.769%	36	1,615	+114.072%
2026-05-12	3.3000	3.3000	3.2500	3.2500	-5.248%	2	1,607	+120.000%
2026-05-11	3.5000	3.5000	3.4300	3.4300	-10.209%	2	1,607	+108.455%
2026-05-08	3.8500	3.9500	3.7000	3.8200	+7.303%	6	1,608	+87.173%
2026-05-07	3.8000	3.8500	3.5600	3.5600	+0.282%	15	1,608	+100.843%
2026-05-06	3.6500	3.6500	3.4200	3.5500	+17.550%	13	1,620	+101.408%
2026-05-05	2.7900	3.1000	2.7900	3.0200	+15.267%	44	1,628	+136.755%
2026-05-04	2.6200	2.6200	2.6200	2.6200	-10.274%	2	1,662	+172.901%
2026-05-01	2.9200	2.9200	2.9200	2.9200	+23.729%	20	1,682	+144.863%
2026-04-29	2.4000	2.4000	2.3600	2.3600	-5.600%	3	1,682	+202.966%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-9.747%	1,000	1,681	+186.000%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-5.137%	5	778	+158.123%
2026-04-24	2.8500	2.9200	2.8500	2.9200	+3.546%	2	773	+144.863%
2026-04-23	2.8000	2.8200	2.8000	2.8200	+10.588%	31	774	+153.546%
2026-04-22	2.5600	2.5600	2.5500	2.5500	-4.494%	12	790	+180.392%
2026-04-21	2.8000	2.8000	2.6300	2.6700	-12.171%	129	677	+167.790%
2026-04-20	3.1700	3.1700	2.9200	3.0400	-14.366%	50	677	+135.197%
2026-04-17	3.6500	4.0000	3.5500	3.5500	+18.333%	45	680	+101.408%
2026-04-16	2.9800	3.2000	2.9800	3.0000	-5.363%	16	682	+138.333%
2026-04-15	3.0600	3.1700	3.0500	3.1700	+7.458%	38	683	+125.552%
2026-04-14	2.9000	3.1000	2.9000	2.9500	+28.261%	99	705	+142.373%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-1.709%	77	802	+210.870%
2026-04-10	2.5000	2.5000	2.3400	2.3400	-6.400%	14	727	+205.556%
2026-04-09	2.3200	2.5000	2.3000	2.5000	-2.724%	38	725	+186.000%
2026-04-08	3.0000	3.1000	2.5600	2.5700	+21.226%	85	717	+178.210%
2026-04-07	2.0100	2.1200	2.0100	2.1200	-3.636%	10	742	+237.264%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+2.326%	2	733	+225.000%
2026-04-02	2.0000	2.1500	1.9000	2.1500	-10.417%	38	720	+232.558%
2026-04-01	2.3000	2.4000	2.3000	2.4000	+10.092%	41	720	+197.917%
2026-03-31	1.9300	2.2100	1.8500	2.1800	+21.111%	287	736	+227.982%
2026-03-30	1.8300	1.8500	1.8000	1.8000	-3.226%	6	954	+297.222%
2026-03-27	2.0400	2.0500	1.8500	1.8600	-13.889%	297	949	+284.409%
2026-03-26	2.1600	2.1600	2.1600	2.1600	-6.087%	1	778	+231.019%
2026-03-25	2.4900	2.4900	2.3000	2.3000	+11.111%	57	778	+210.870%
2026-03-24	2.0600	2.1300	2.0400	2.0700	-10.000%	227	728	+245.411%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+17.949%	1	834	+210.870%
2026-03-20	2.1700	2.1900	1.9500	1.9500	-10.138%	41	835	+266.667%
2026-03-19	2.1900	2.1900	2.1500	2.1700	+1.878%	13	804	+229.493%
2026-03-18	2.2300	2.3600	2.1300	2.1300	-5.333%	18	796	+235.681%
2026-03-17	2.4000	2.4000	2.2000	2.2500	+12.500%	14	788	+217.778%
2026-03-16	2.0500	2.0500	1.9600	2.0000	+1.523%	283	794	+257.500%
2026-03-13	2.1200	2.1200	1.9600	1.9700	-8.372%	248	790	+262.944%
2026-03-12	2.2800	2.2800	2.1000	2.1500	-14.000%	71	660	+232.558%
2026-03-11	2.4500	2.5000	2.4500	2.5000	-4.215%	7	643	+186.000%
2026-03-10	2.3200	2.6100	2.3200	2.6100	-6.786%	37	638	+173.946%
2026-03-09	2.1700	2.8000	2.1500	2.8000	+9.804%	216	635	+155.357%
2026-03-06	2.6400	2.7500	2.5500	2.5500	-15.282%	141	592	+180.392%
2026-03-05	3.1000	3.1500	2.9000	3.0100	-12.754%	155	553	+137.542%
2026-03-03	3.1500	3.4500	3.1500	3.4500	-1.429%	12	550	+107.246%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-11.392%	5	551	+104.286%
2026-02-27	4.0300	4.0500	3.9500	3.9500	-1.250%	3	546	+81.013%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-20.000%	1	545	+78.750%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+5.042%	1	545	+43.000%
2026-02-12	4.7600	4.7600	4.7600	4.7600	-18.632%	1	545	+50.210%
2026-02-09	5.8500	5.8500	5.8500	5.8500	+14.706%	1	545	+22.222%
2026-02-04	5.2500	5.2500	5.1000	5.1000	+6.250%	52	545	+40.196%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+11.888%	3	545	+48.958%
2026-01-30	4.2900	4.2900	4.2900	4.2900	+2.143%	2	545	+66.667%
2026-01-29	4.1000	4.2000	4.1000	4.2000	-5.618%	8	547	+70.238%
2026-01-28	4.3400	4.5000	4.3400	4.4500	-19.091%	55	547	+60.674%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-4.844%	1	546	+30.000%
2026-01-21	5.8000	5.8000	5.7800	5.7800	+5.667%	2	547	+23.702%
2026-01-20	5.4700	5.4700	5.4700	5.4700	-16.995%	2	548	+30.713%
2026-01-09	6.5900	6.5900	6.5900	6.5900	+2.012%	20	548	+8.498%
2026-01-08	6.4600	6.4600	6.4600	6.4600	-3.582%	1	568	+10.681%
2026-01-07	6.7000	6.7000	6.7000	6.7000	+3.876%	1	568	+6.716%
2026-01-06	6.4500	6.4500	6.4500	6.4500	+7.500%	2	569	+10.853%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-11.374%	1	569	+19.167%
2025-12-22	6.7700	6.7700	6.7700	6.7700	+5.781%	2	569	+5.613%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-3.030%	1	569	+11.719%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+7.317%	1	569	+8.333%
2025-12-16	6.1500	6.1500	6.1500	6.1500	+4.237%	3	569	+16.260%
2025-12-15	5.7000	5.9000	5.7000	5.9000	-1.667%	5	570	+21.186%
2025-12-09	5.8000	6.0000	5.8000	6.0000	+6.195%	13	572	+19.167%
2025-12-08	5.5300	5.6500	5.5300	5.6500	-0.877%	2	575	+26.549%
2025-12-05	5.3700	5.7000	5.3700	5.7000	+1.786%	13	577	+25.439%
2025-12-04	5.1800	5.6000	5.1800	5.6000	+13.131%	2	579	+27.679%
2025-12-01	4.9500	4.9500	4.9500	4.9500	-1.000%	20	580	+44.444%
2025-11-26	5.0700	5.0700	5.0000	5.0000	+7.527%	3	582	+43.000%
2025-11-25	4.5500	4.6500	4.5500	4.6500	+14.815%	3	582	+53.763%
2025-11-21	4.0500	4.0500	4.0500	4.0500	+5.195%	2	583	+76.543%
2025-11-20	3.8500	3.8500	3.8500	3.8500	+5.479%	2	583	+85.714%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+1.389%	3	583	+95.890%
2025-11-18	3.7000	3.7000	3.6000	3.6000	-1.639%	8	583	+98.611%
2025-11-17	3.8500	3.8500	3.6600	3.6600	-12.857%	6	583	+95.355%
2025-11-14	4.2000	4.2000	4.2000	4.2000	-3.002%	1	583	+70.238%
2025-11-11	4.4700	4.4700	4.3300	4.3300	+0.932%	3	586	+65.127%
2025-11-06	4.5500	4.5500	4.2900	4.2900	+15.946%	52	586	+66.667%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-17.778%	3	623	+93.243%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+8.434%	2	623	+58.889%
2025-10-28	4.5500	4.5500	4.1500	4.1500	-5.896%	21	621	+72.289%
2025-10-27	4.3000	4.4100	4.3000	4.4100	-7.933%	21	619	+62.132%
2025-10-24	4.3000	4.9000	4.3000	4.7900	+21.266%	198	619	+49.269%
2025-10-23	3.3000	4.0500	3.3000	3.9500	+17.910%	20	640	+81.013%
2025-10-22	3.3500	3.3500	3.3500	3.3500	-7.202%	1	647	+113.433%
2025-10-21	3.6500	3.6700	3.6100	3.6100	+1.690%	28	647	+98.061%
2025-10-20	3.4500	3.6000	3.4200	3.5500	+9.231%	166	646	+101.408%
2025-10-17	3.4200	3.4200	3.2500	3.2500	+1.881%	9	642	+120.000%
2025-10-16	3.7800	3.7800	3.1800	3.1900	-13.784%	69	637	+124.138%
2025-10-15	3.5500	3.7300	3.5500	3.7000	+5.714%	11	670	+93.243%
2025-10-14	3.2000	3.5600	3.2000	3.5000	+11.465%	19	666	+104.286%
2025-10-13	3.2600	3.2600	3.1300	3.1400	+5.369%	14	666	+127.707%
2025-10-10	3.2000	3.2000	2.9800	2.9800	-2.295%	42	657	+139.933%
2025-10-09	3.4000	3.5300	3.0000	3.0500	-7.012%	58	667	+134.426%
2025-10-08	3.0300	3.3500	3.0300	3.2800	+5.806%	10	657	+117.988%
2025-10-07	3.1500	3.1600	3.0000	3.1000	-1.587%	43	658	+130.645%
2025-10-06	2.9600	3.2300	2.9600	3.1500	+3.960%	22	658	+126.984%
2025-10-03	3.0200	3.0500	2.9300	3.0300	+0.664%	44	662	+135.974%
2025-10-02	2.8600	3.0600	2.8400	3.0100	+6.738%	28	669	+137.542%
2025-10-01	2.7500	2.8900	2.7500	2.8200	+2.920%	34	666	+153.546%
2025-09-30	2.8600	2.8600	2.7000	2.7400	-6.164%	31	644	+160.949%
2025-09-29	2.8800	2.9200	2.7600	2.9200	+1.389%	48	617	+144.863%
2025-09-26	2.9200	2.9300	2.8700	2.8800	-2.703%	14	582	+148.264%
2025-09-25	3.1300	3.1500	2.9600	2.9600	-12.684%	102	577	+141.554%
2025-09-24	3.5500	3.5500	3.3700	3.3900	-8.378%	7	484	+110.914%
2025-09-23	3.7500	3.7500	3.7000	3.7000	+0.817%	4	484	+93.243%
2025-09-22	3.6000	3.6700	3.4700	3.6700	-0.811%	54	484	+94.823%
2025-09-19	3.7300	3.7300	3.6200	3.7000	-3.646%	7	480	+93.243%
2025-09-18	3.8800	3.8800	3.8400	3.8400	+1.587%	2	475	+86.198%
2025-09-17	3.8500	3.9000	3.7800	3.7800	+6.479%	116	475	+89.153%
2025-09-16	3.5500	3.5500	3.5500	3.5500	-14.868%	3	434	+101.408%
2025-09-12	4.3500	4.3500	4.1500	4.1700	+0.482%	330	432	+71.463%
2025-09-11	4.1000	4.2500	3.9500	4.1500	+2.723%	50	359	+72.289%
2025-09-10	4.1500	4.1500	4.0400	4.0400	+2.020%	3	319	+76.980%
2025-09-09	4.1500	4.1500	3.9600	3.9600	-4.578%	10	317	+80.556%
2025-09-08	4.3000	4.3000	4.1500	4.1500	-1.425%	4	312	+72.289%
2025-09-05	4.4000	4.4000	4.2100	4.2100	+0.238%	32	308	+69.834%
2025-09-04	4.4000	4.4000	4.2000	4.2000	-13.758%	2	278	+70.238%
2025-09-03	4.7000	4.8700	4.7000	4.8700	+12.731%	6	277	+46.817%
2025-09-02	4.5000	4.5000	4.3200	4.3200	-1.370%	6	280	+65.509%
2025-08-29	4.4000	4.4000	4.3800	4.3800	-0.228%	2	277	+63.242%
2025-08-27	4.4000	4.4000	4.3900	4.3900	+2.093%	10	277	+62.870%
2025-08-26	4.2600	4.3000	4.2600	4.3000	+0.233%	10	276	+66.279%
2025-08-25	4.2600	4.2900	4.2500	4.2900	-8.137%	9	276	+66.667%
2025-08-22	4.0200	4.6700	4.0200	4.6700	+21.299%	15	271	+53.105%
2025-08-21	3.9000	3.9000	3.8500	3.8500	+4.054%	27	286	+85.714%
2025-08-19	4.4500	4.4500	3.7000	3.7000	-15.332%	11	310	+93.243%
2025-08-15	4.3700	4.3700	4.3700	4.3700	+0.460%	2	313	+63.616%
2025-08-13	4.2500	4.3500	4.2500	4.3500	+10.127%	9	315	+64.368%
2025-08-12	3.5500	3.9500	3.5500	3.9500	+23.438%	13	320	+81.013%
2025-08-11	3.2200	3.2200	3.2000	3.2000	-0.929%	9	324	+123.438%
2025-08-08	3.2300	3.2300	3.2300	3.2300	-0.615%	1	318	+121.362%
2025-08-07	3.2000	3.2500	3.2000	3.2500	0.000%	15	317	+120.000%
2025-08-06	3.3000	3.3000	3.1800	3.2500	+1.246%	30	314	+120.000%
2025-08-05	2.9500	3.2100	2.9500	3.2100	+9.556%	171	297	+122.741%
2025-08-04	2.8000	2.9500	2.8000	2.9300	+5.018%	83	366	+144.027%
2025-08-01	2.9500	2.9500	2.7100	2.7900	-11.429%	113	404	+156.272%
2025-07-31	3.2000	3.2500	3.0500	3.1500	0.000%	32	302	+126.984%
2025-07-30	3.0500	3.2000	3.0500	3.1500	+1.613%	72	303	+126.984%
2025-07-29	3.2000	3.2500	3.1000	3.1000	-4.615%	26	280	+130.645%
2025-07-28	3.1500	3.2500	3.1000	3.2500	+1.562%	75	277	+120.000%
2025-07-25	3.2500	3.2500	3.1800	3.2000	+1.587%	75	270	+123.438%
2025-07-24	3.3500	3.4000	3.1500	3.1500	-16.000%	56	204	+126.984%
2025-07-16	3.7000	3.7500	3.7000	3.7500	-6.250%	23	180	+90.667%
2025-07-15	4.0500	4.0500	4.0000	4.0000	-10.714%	10	183	+78.750%
2025-07-10	3.8500	4.4800	3.7000	4.4800	+35.758%	76	176	+59.598%
2025-07-09	3.4500	3.6000	3.2500	3.3000	-2.941%	62	207	+116.667%
2025-07-08	3.4500	3.6000	3.4000	3.4000	0.000%	14	169	+110.294%
2025-07-07	3.6000	3.7000	3.3500	3.4000	-2.857%	27	167	+110.294%
2025-07-03	3.5000	3.6500	3.5000	3.5000	+1.449%	99	123	+104.286%
2025-07-02	3.4500	3.6000	3.3300	3.4500	+1.471%	39	123	+107.246%
2025-07-01	3.2500	3.4500	3.2500	3.4000	+6.250%	84	125	+110.294%
2025-06-30	3.1500	3.2000	3.1500	3.2000	-1.538%	3	153	+123.438%
2025-06-27	3.2000	3.3500	3.1500	3.2500	+1.562%	20	155	+120.000%
2025-06-26	3.1500	3.2000	3.1500	3.2000	+3.226%	5	150	+123.438%
2025-06-25	3.3000	3.3000	3.0500	3.1000	-8.824%	9	149	+130.645%
2025-06-24	3.3500	3.4000	3.3000	3.4000	+9.677%	6	144	+110.294%
2025-06-23	2.7500	3.1000	2.6500	3.1000	+4.730%	19	144	+130.645%
2025-06-18	2.9300	2.9600	2.9300	2.9600	+4.225%	2	140	+141.554%
2025-06-17	2.9400	2.9400	2.7500	2.8400	-5.333%	9	140	+151.761%
2025-06-16	2.8900	3.0000	2.8900	3.0000	+12.782%	6	134	+138.333%
2025-06-13	2.7200	2.7200	2.6500	2.6600	-12.787%	20	134	+168.797%
2025-06-12	3.1500	3.1500	2.9700	3.0500	-3.175%	20	131	+134.426%
2025-06-11	3.7500	3.7500	3.1500	3.1500	-16.000%	23	137	+126.984%
2025-06-10	3.7000	3.7500	3.6500	3.7500	+1.351%	3	114	+90.667%
2025-06-09	3.7500	3.8300	3.7000	3.7000	-1.333%	16	111	+93.243%
2025-06-06	3.4900	3.7500	3.4900	3.7500	+8.696%	36	95	+90.667%
2025-06-05	3.4500	3.4500	3.2100	3.4500	0.000%	18	79	+107.246%
2025-06-04	3.4500	3.5000	3.4500	3.4500	-1.429%	11	51	+107.246%
2025-06-03	3.5500	3.5500	3.4500	3.5000	-0.568%	25	51	+104.286%
2025-05-29	3.5200	3.5200	3.5200	3.5200	-2.222%	1	27	+103.125%
2025-05-28	3.6000	3.6000	3.6000	3.6000	-2.703%	25	26	+98.611%
2025-05-27	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	+93.243%