Dark

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

EOD

Aug 24, 2026

3.65-1.351%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.6500	3.6500	3.6500	3.6500	-1.351%	10	284	0.000%
2026-08-20	3.7000	3.7000	3.7000	3.7000	-25.253%	50	1,274	-1.351%
2026-08-13	5.2800	5.2800	4.9500	4.9500	-10.000%	2	1,295	-26.263%
2026-08-11	5.5000	5.5000	5.5000	5.5000	+3.774%	1	1,295	-33.636%
2026-08-10	5.5500	5.5500	5.3000	5.3000	-24.823%	8	1,295	-31.132%
2026-08-05	6.9000	7.0500	6.9000	7.0500	+30.798%	2	1,296	-48.227%
2026-07-30	5.3900	5.3900	5.3900	5.3900	-0.554%	1	1,296	-32.282%
2026-07-28	4.8000	5.4200	4.8000	5.4200	+35.500%	10	1,296	-32.657%
2026-07-24	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,301	-8.750%
2026-07-23	3.8300	3.8500	3.8300	3.8500	-26.104%	51	1,301	-5.195%
2026-07-22	5.2100	5.2100	5.2100	5.2100	-0.762%	10	1,276	-29.942%
2026-07-17	5.2500	5.3000	5.2000	5.2500	-9.949%	23	1,276	-30.476%
2026-07-16	5.8300	5.8300	5.8300	5.8300	-8.906%	10	1,279	-37.393%
2026-07-13	6.4000	6.4000	6.4000	6.4000	-10.490%	15	1,274	-42.969%
2026-07-07	7.1500	7.1500	7.1500	7.1500	-10.625%	4	1,267	-48.951%
2026-07-02	8.5200	8.5200	8.0000	8.0000	+1.010%	17	1,280	-54.375%
2026-06-29	7.9200	7.9200	7.9200	7.9200	+3.529%	2	1,280	-53.914%
2026-06-25	7.6500	7.6500	7.6500	7.6500	+3.378%	1	1,282	-52.288%
2026-06-24	7.0000	7.4200	7.0000	7.4000	+18.211%	5	1,283	-50.676%
2026-06-23	6.2600	6.2600	6.2600	6.2600	-5.723%	3	1,283	-41.693%
2026-06-22	6.6000	6.6400	6.6000	6.6400	+7.097%	3	1,285	-45.030%
2026-06-18	6.2000	6.2000	6.2000	6.2000	+4.907%	1	1,289	-41.129%
2026-06-17	6.0500	6.0500	5.9100	5.9100	-3.115%	38	1,289	-38.240%
2026-06-16	5.8000	6.4000	5.8000	6.1000	+5.172%	58	1,326	-40.164%
2026-06-15	6.0000	6.1000	5.7000	5.8000	+12.621%	67	1,330	-37.069%
2026-06-12	4.8000	5.1500	4.8000	5.1500	+27.160%	12	1,375	-29.126%
2026-06-11	4.0500	4.0500	4.0400	4.0500	-13.830%	40	1,387	-9.877%
2026-06-09	4.7000	4.7000	4.7000	4.7000	+17.207%	12	1,417	-22.340%
2026-06-03	4.2000	4.2000	4.0100	4.0100	-10.090%	25	1,405	-8.978%
2026-06-01	4.4600	4.4600	4.4600	4.4600	-15.048%	20	1,390	-18.161%
2026-05-29	5.1700	5.3000	5.1700	5.2500	+0.962%	65	1,410	-30.476%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-2.622%	2	1,470	-29.808%
2026-05-27	5.6500	5.6500	5.3400	5.3400	+0.755%	2	1,472	-31.648%
2026-05-26	5.0500	5.3000	4.9500	5.3000	+17.778%	124	1,474	-31.132%
2026-05-22	4.1800	4.5000	4.1800	4.5000	+28.571%	14	1,601	-18.889%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,601	+4.286%
2026-05-20	3.3500	3.3500	3.3500	3.3500	+19.643%	2	1,601	+8.955%
2026-05-19	2.7500	2.8000	2.7500	2.8000	-9.385%	4	1,603	+30.357%
2026-05-18	3.1000	3.1100	3.0900	3.0900	+3.000%	3	1,603	+18.123%
2026-05-15	3.1600	3.1600	3.0000	3.0000	-10.180%	38	1,603	+21.667%
2026-05-14	3.3000	3.3500	3.3000	3.3400	+2.769%	36	1,615	+9.281%
2026-05-12	3.3000	3.3000	3.2500	3.2500	-5.248%	2	1,607	+12.308%
2026-05-11	3.5000	3.5000	3.4300	3.4300	-10.209%	2	1,607	+6.414%
2026-05-08	3.8500	3.9500	3.7000	3.8200	+7.303%	6	1,608	-4.450%
2026-05-07	3.8000	3.8500	3.5600	3.5600	+0.282%	15	1,608	+2.528%
2026-05-06	3.6500	3.6500	3.4200	3.5500	+17.550%	13	1,620	+2.817%
2026-05-05	2.7900	3.1000	2.7900	3.0200	+15.267%	44	1,628	+20.861%
2026-05-04	2.6200	2.6200	2.6200	2.6200	-10.274%	2	1,662	+39.313%
2026-05-01	2.9200	2.9200	2.9200	2.9200	+23.729%	20	1,682	+25.000%
2026-04-29	2.4000	2.4000	2.3600	2.3600	-5.600%	3	1,682	+54.661%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-9.747%	1,000	1,681	+46.000%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-5.137%	5	778	+31.769%
2026-04-24	2.8500	2.9200	2.8500	2.9200	+3.546%	2	773	+25.000%
2026-04-23	2.8000	2.8200	2.8000	2.8200	+10.588%	31	774	+29.433%
2026-04-22	2.5600	2.5600	2.5500	2.5500	-4.494%	12	790	+43.137%
2026-04-21	2.8000	2.8000	2.6300	2.6700	-12.171%	129	677	+36.704%
2026-04-20	3.1700	3.1700	2.9200	3.0400	-14.366%	50	677	+20.066%
2026-04-17	3.6500	4.0000	3.5500	3.5500	+18.333%	45	680	+2.817%
2026-04-16	2.9800	3.2000	2.9800	3.0000	-5.363%	16	682	+21.667%
2026-04-15	3.0600	3.1700	3.0500	3.1700	+7.458%	38	683	+15.142%
2026-04-14	2.9000	3.1000	2.9000	2.9500	+28.261%	99	705	+23.729%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-1.709%	77	802	+58.696%
2026-04-10	2.5000	2.5000	2.3400	2.3400	-6.400%	14	727	+55.983%
2026-04-09	2.3200	2.5000	2.3000	2.5000	-2.724%	38	725	+46.000%
2026-04-08	3.0000	3.1000	2.5600	2.5700	+21.226%	85	717	+42.023%
2026-04-07	2.0100	2.1200	2.0100	2.1200	-3.636%	10	742	+72.170%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+2.326%	2	733	+65.909%
2026-04-02	2.0000	2.1500	1.9000	2.1500	-10.417%	38	720	+69.767%
2026-04-01	2.3000	2.4000	2.3000	2.4000	+10.092%	41	720	+52.083%
2026-03-31	1.9300	2.2100	1.8500	2.1800	+21.111%	287	736	+67.431%
2026-03-30	1.8300	1.8500	1.8000	1.8000	-3.226%	6	954	+102.778%
2026-03-27	2.0400	2.0500	1.8500	1.8600	-13.889%	297	949	+96.237%
2026-03-26	2.1600	2.1600	2.1600	2.1600	-6.087%	1	778	+68.981%
2026-03-25	2.4900	2.4900	2.3000	2.3000	+11.111%	57	778	+58.696%
2026-03-24	2.0600	2.1300	2.0400	2.0700	-10.000%	227	728	+76.329%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+17.949%	1	834	+58.696%
2026-03-20	2.1700	2.1900	1.9500	1.9500	-10.138%	41	835	+87.179%
2026-03-19	2.1900	2.1900	2.1500	2.1700	+1.878%	13	804	+68.203%
2026-03-18	2.2300	2.3600	2.1300	2.1300	-5.333%	18	796	+71.362%
2026-03-17	2.4000	2.4000	2.2000	2.2500	+12.500%	14	788	+62.222%
2026-03-16	2.0500	2.0500	1.9600	2.0000	+1.523%	283	794	+82.500%
2026-03-13	2.1200	2.1200	1.9600	1.9700	-8.372%	248	790	+85.279%
2026-03-12	2.2800	2.2800	2.1000	2.1500	-14.000%	71	660	+69.767%
2026-03-11	2.4500	2.5000	2.4500	2.5000	-4.215%	7	643	+46.000%
2026-03-10	2.3200	2.6100	2.3200	2.6100	-6.786%	37	638	+39.847%
2026-03-09	2.1700	2.8000	2.1500	2.8000	+9.804%	216	635	+30.357%
2026-03-06	2.6400	2.7500	2.5500	2.5500	-15.282%	141	592	+43.137%
2026-03-05	3.1000	3.1500	2.9000	3.0100	-12.754%	155	553	+21.262%
2026-03-03	3.1500	3.4500	3.1500	3.4500	-1.429%	12	550	+5.797%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-11.392%	5	551	+4.286%
2026-02-27	4.0300	4.0500	3.9500	3.9500	-1.250%	3	546	-7.595%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-20.000%	1	545	-8.750%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+5.042%	1	545	-27.000%
2026-02-12	4.7600	4.7600	4.7600	4.7600	-18.632%	1	545	-23.319%
2026-02-09	5.8500	5.8500	5.8500	5.8500	+14.706%	1	545	-37.607%
2026-02-04	5.2500	5.2500	5.1000	5.1000	+6.250%	52	545	-28.431%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+11.888%	3	545	-23.958%
2026-01-30	4.2900	4.2900	4.2900	4.2900	+2.143%	2	545	-14.918%
2026-01-29	4.1000	4.2000	4.1000	4.2000	-5.618%	8	547	-13.095%
2026-01-28	4.3400	4.5000	4.3400	4.4500	-19.091%	55	547	-17.978%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-4.844%	1	546	-33.636%
2026-01-21	5.8000	5.8000	5.7800	5.7800	+5.667%	2	547	-36.851%
2026-01-20	5.4700	5.4700	5.4700	5.4700	-16.995%	2	548	-33.272%
2026-01-09	6.5900	6.5900	6.5900	6.5900	+2.012%	20	548	-44.613%
2026-01-08	6.4600	6.4600	6.4600	6.4600	-3.582%	1	568	-43.498%
2026-01-07	6.7000	6.7000	6.7000	6.7000	+3.876%	1	568	-45.522%
2026-01-06	6.4500	6.4500	6.4500	6.4500	+7.500%	2	569	-43.411%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-11.374%	1	569	-39.167%
2025-12-22	6.7700	6.7700	6.7700	6.7700	+5.781%	2	569	-46.086%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-3.030%	1	569	-42.969%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+7.317%	1	569	-44.697%
2025-12-16	6.1500	6.1500	6.1500	6.1500	+4.237%	3	569	-40.650%
2025-12-15	5.7000	5.9000	5.7000	5.9000	-1.667%	5	570	-38.136%
2025-12-09	5.8000	6.0000	5.8000	6.0000	+6.195%	13	572	-39.167%
2025-12-08	5.5300	5.6500	5.5300	5.6500	-0.877%	2	575	-35.398%
2025-12-05	5.3700	5.7000	5.3700	5.7000	+1.786%	13	577	-35.965%
2025-12-04	5.1800	5.6000	5.1800	5.6000	+13.131%	2	579	-34.821%
2025-12-01	4.9500	4.9500	4.9500	4.9500	-1.000%	20	580	-26.263%
2025-11-26	5.0700	5.0700	5.0000	5.0000	+7.527%	3	582	-27.000%
2025-11-25	4.5500	4.6500	4.5500	4.6500	+14.815%	3	582	-21.505%
2025-11-21	4.0500	4.0500	4.0500	4.0500	+5.195%	2	583	-9.877%
2025-11-20	3.8500	3.8500	3.8500	3.8500	+5.479%	2	583	-5.195%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+1.389%	3	583	0.000%
2025-11-18	3.7000	3.7000	3.6000	3.6000	-1.639%	8	583	+1.389%
2025-11-17	3.8500	3.8500	3.6600	3.6600	-12.857%	6	583	-0.273%
2025-11-14	4.2000	4.2000	4.2000	4.2000	-3.002%	1	583	-13.095%
2025-11-11	4.4700	4.4700	4.3300	4.3300	+0.932%	3	586	-15.704%
2025-11-06	4.5500	4.5500	4.2900	4.2900	+15.946%	52	586	-14.918%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-17.778%	3	623	-1.351%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+8.434%	2	623	-18.889%
2025-10-28	4.5500	4.5500	4.1500	4.1500	-5.896%	21	621	-12.048%
2025-10-27	4.3000	4.4100	4.3000	4.4100	-7.933%	21	619	-17.234%
2025-10-24	4.3000	4.9000	4.3000	4.7900	+21.266%	198	619	-23.800%
2025-10-23	3.3000	4.0500	3.3000	3.9500	+17.910%	20	640	-7.595%
2025-10-22	3.3500	3.3500	3.3500	3.3500	-7.202%	1	647	+8.955%
2025-10-21	3.6500	3.6700	3.6100	3.6100	+1.690%	28	647	+1.108%
2025-10-20	3.4500	3.6000	3.4200	3.5500	+9.231%	166	646	+2.817%
2025-10-17	3.4200	3.4200	3.2500	3.2500	+1.881%	9	642	+12.308%
2025-10-16	3.7800	3.7800	3.1800	3.1900	-13.784%	69	637	+14.420%
2025-10-15	3.5500	3.7300	3.5500	3.7000	+5.714%	11	670	-1.351%
2025-10-14	3.2000	3.5600	3.2000	3.5000	+11.465%	19	666	+4.286%
2025-10-13	3.2600	3.2600	3.1300	3.1400	+5.369%	14	666	+16.242%
2025-10-10	3.2000	3.2000	2.9800	2.9800	-2.295%	42	657	+22.483%
2025-10-09	3.4000	3.5300	3.0000	3.0500	-7.012%	58	667	+19.672%
2025-10-08	3.0300	3.3500	3.0300	3.2800	+5.806%	10	657	+11.280%
2025-10-07	3.1500	3.1600	3.0000	3.1000	-1.587%	43	658	+17.742%
2025-10-06	2.9600	3.2300	2.9600	3.1500	+3.960%	22	658	+15.873%
2025-10-03	3.0200	3.0500	2.9300	3.0300	+0.664%	44	662	+20.462%
2025-10-02	2.8600	3.0600	2.8400	3.0100	+6.738%	28	669	+21.262%
2025-10-01	2.7500	2.8900	2.7500	2.8200	+2.920%	34	666	+29.433%
2025-09-30	2.8600	2.8600	2.7000	2.7400	-6.164%	31	644	+33.212%
2025-09-29	2.8800	2.9200	2.7600	2.9200	+1.389%	48	617	+25.000%
2025-09-26	2.9200	2.9300	2.8700	2.8800	-2.703%	14	582	+26.736%
2025-09-25	3.1300	3.1500	2.9600	2.9600	-12.684%	102	577	+23.311%
2025-09-24	3.5500	3.5500	3.3700	3.3900	-8.378%	7	484	+7.670%
2025-09-23	3.7500	3.7500	3.7000	3.7000	+0.817%	4	484	-1.351%
2025-09-22	3.6000	3.6700	3.4700	3.6700	-0.811%	54	484	-0.545%
2025-09-19	3.7300	3.7300	3.6200	3.7000	-3.646%	7	480	-1.351%
2025-09-18	3.8800	3.8800	3.8400	3.8400	+1.587%	2	475	-4.948%
2025-09-17	3.8500	3.9000	3.7800	3.7800	+6.479%	116	475	-3.439%
2025-09-16	3.5500	3.5500	3.5500	3.5500	-14.868%	3	434	+2.817%
2025-09-12	4.3500	4.3500	4.1500	4.1700	+0.482%	330	432	-12.470%
2025-09-11	4.1000	4.2500	3.9500	4.1500	+2.723%	50	359	-12.048%
2025-09-10	4.1500	4.1500	4.0400	4.0400	+2.020%	3	319	-9.653%
2025-09-09	4.1500	4.1500	3.9600	3.9600	-4.578%	10	317	-7.828%
2025-09-08	4.3000	4.3000	4.1500	4.1500	-1.425%	4	312	-12.048%
2025-09-05	4.4000	4.4000	4.2100	4.2100	+0.238%	32	308	-13.302%
2025-09-04	4.4000	4.4000	4.2000	4.2000	-13.758%	2	278	-13.095%
2025-09-03	4.7000	4.8700	4.7000	4.8700	+12.731%	6	277	-25.051%
2025-09-02	4.5000	4.5000	4.3200	4.3200	-1.370%	6	280	-15.509%
2025-08-29	4.4000	4.4000	4.3800	4.3800	-0.228%	2	277	-16.667%
2025-08-27	4.4000	4.4000	4.3900	4.3900	+2.093%	10	277	-16.856%
2025-08-26	4.2600	4.3000	4.2600	4.3000	+0.233%	10	276	-15.116%
2025-08-25	4.2600	4.2900	4.2500	4.2900	-8.137%	9	276	-14.918%
2025-08-22	4.0200	4.6700	4.0200	4.6700	+21.299%	15	271	-21.842%
2025-08-21	3.9000	3.9000	3.8500	3.8500	+4.054%	27	286	-5.195%
2025-08-19	4.4500	4.4500	3.7000	3.7000	-15.332%	11	310	-1.351%
2025-08-15	4.3700	4.3700	4.3700	4.3700	+0.460%	2	313	-16.476%
2025-08-13	4.2500	4.3500	4.2500	4.3500	+10.127%	9	315	-16.092%
2025-08-12	3.5500	3.9500	3.5500	3.9500	+23.438%	13	320	-7.595%
2025-08-11	3.2200	3.2200	3.2000	3.2000	-0.929%	9	324	+14.063%
2025-08-08	3.2300	3.2300	3.2300	3.2300	-0.615%	1	318	+13.003%
2025-08-07	3.2000	3.2500	3.2000	3.2500	0.000%	15	317	+12.308%
2025-08-06	3.3000	3.3000	3.1800	3.2500	+1.246%	30	314	+12.308%
2025-08-05	2.9500	3.2100	2.9500	3.2100	+9.556%	171	297	+13.707%
2025-08-04	2.8000	2.9500	2.8000	2.9300	+5.018%	83	366	+24.573%
2025-08-01	2.9500	2.9500	2.7100	2.7900	-11.429%	113	404	+30.824%
2025-07-31	3.2000	3.2500	3.0500	3.1500	0.000%	32	302	+15.873%
2025-07-30	3.0500	3.2000	3.0500	3.1500	+1.613%	72	303	+15.873%
2025-07-29	3.2000	3.2500	3.1000	3.1000	-4.615%	26	280	+17.742%
2025-07-28	3.1500	3.2500	3.1000	3.2500	+1.562%	75	277	+12.308%
2025-07-25	3.2500	3.2500	3.1800	3.2000	+1.587%	75	270	+14.063%
2025-07-24	3.3500	3.4000	3.1500	3.1500	-16.000%	56	204	+15.873%
2025-07-16	3.7000	3.7500	3.7000	3.7500	-6.250%	23	180	-2.667%
2025-07-15	4.0500	4.0500	4.0000	4.0000	-10.714%	10	183	-8.750%
2025-07-10	3.8500	4.4800	3.7000	4.4800	+35.758%	76	176	-18.527%
2025-07-09	3.4500	3.6000	3.2500	3.3000	-2.941%	62	207	+10.606%
2025-07-08	3.4500	3.6000	3.4000	3.4000	0.000%	14	169	+7.353%
2025-07-07	3.6000	3.7000	3.3500	3.4000	-2.857%	27	167	+7.353%
2025-07-03	3.5000	3.6500	3.5000	3.5000	+1.449%	99	123	+4.286%
2025-07-02	3.4500	3.6000	3.3300	3.4500	+1.471%	39	123	+5.797%
2025-07-01	3.2500	3.4500	3.2500	3.4000	+6.250%	84	125	+7.353%
2025-06-30	3.1500	3.2000	3.1500	3.2000	-1.538%	3	153	+14.063%
2025-06-27	3.2000	3.3500	3.1500	3.2500	+1.562%	20	155	+12.308%
2025-06-26	3.1500	3.2000	3.1500	3.2000	+3.226%	5	150	+14.063%
2025-06-25	3.3000	3.3000	3.0500	3.1000	-8.824%	9	149	+17.742%
2025-06-24	3.3500	3.4000	3.3000	3.4000	+9.677%	6	144	+7.353%
2025-06-23	2.7500	3.1000	2.6500	3.1000	+4.730%	19	144	+17.742%
2025-06-18	2.9300	2.9600	2.9300	2.9600	+4.225%	2	140	+23.311%
2025-06-17	2.9400	2.9400	2.7500	2.8400	-5.333%	9	140	+28.521%
2025-06-16	2.8900	3.0000	2.8900	3.0000	+12.782%	6	134	+21.667%
2025-06-13	2.7200	2.7200	2.6500	2.6600	-12.787%	20	134	+37.218%
2025-06-12	3.1500	3.1500	2.9700	3.0500	-3.175%	20	131	+19.672%
2025-06-11	3.7500	3.7500	3.1500	3.1500	-16.000%	23	137	+15.873%
2025-06-10	3.7000	3.7500	3.6500	3.7500	+1.351%	3	114	-2.667%
2025-06-09	3.7500	3.8300	3.7000	3.7000	-1.333%	16	111	-1.351%
2025-06-06	3.4900	3.7500	3.4900	3.7500	+8.696%	36	95	-2.667%
2025-06-05	3.4500	3.4500	3.2100	3.4500	0.000%	18	79	+5.797%
2025-06-04	3.4500	3.5000	3.4500	3.4500	-1.429%	11	51	+5.797%
2025-06-03	3.5500	3.5500	3.4500	3.5000	-0.568%	25	51	+4.286%
2025-05-29	3.5200	3.5200	3.5200	3.5200	-2.222%	1	27	+3.693%
2025-05-28	3.6000	3.6000	3.6000	3.6000	-2.703%	25	26	+1.389%
2025-05-27	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-1.351%