Dark

AAL20260918C13
AAL Sep 18 2026 13.00 Call (AAL260918C00013000)
option OPRA

EOD

Aug 24, 2026

1.08-2.703%(-0.03)546

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.3200	1.3300	1.0000	1.0800	-2.703%	546	9,251	0.000%
2026-08-21	1.1400	1.1900	1.0800	1.1100	+13.265%	50	8,766	-2.703%
2026-08-20	1.0700	1.1000	0.9300	0.9800	-22.222%	95	8,755	+10.204%
2026-08-19	1.4100	1.4300	1.1800	1.2600	-14.286%	267	8,716	-14.286%
2026-08-18	1.5400	1.5700	1.4300	1.4700	-19.231%	26	8,746	-26.531%
2026-08-17	1.8800	1.8900	1.7800	1.8200	-13.333%	43	8,740	-40.659%
2026-08-14	2.2600	2.2600	2.0600	2.1000	-7.080%	9	8,707	-48.571%
2026-08-13	2.4500	2.4500	2.2600	2.2600	-2.586%	47	8,714	-52.212%
2026-08-12	2.6000	2.6000	2.2500	2.3200	-11.111%	4	8,716	-53.448%
2026-08-11	2.6100	2.6100	2.6100	2.6100	-5.091%	3	8,716	-58.621%
2026-08-10	2.8400	2.8400	2.7500	2.7500	-11.290%	11	8,716	-60.727%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-6.344%	1	8,716	-65.161%
2026-08-06	3.3100	3.3100	3.3100	3.3100	-14.249%	1	8,716	-67.372%
2026-08-05	3.8000	4.0900	3.8000	3.8600	+2.933%	23	8,715	-72.021%
2026-08-04	3.5000	3.7500	3.5000	3.7500	+13.636%	29	8,711	-71.200%
2026-08-03	3.1500	3.5200	3.1500	3.3000	+22.222%	579	8,721	-67.273%
2026-07-31	2.8100	2.8100	2.6500	2.7000	0.000%	51	9,034	-60.000%
2026-07-30	2.5600	2.7000	2.5600	2.7000	+8.871%	39	9,073	-60.000%
2026-07-29	2.4900	2.5500	2.4800	2.4800	-8.148%	10	9,103	-56.452%
2026-07-28	2.4400	2.7700	2.3600	2.7000	+17.391%	42	9,110	-60.000%
2026-07-27	2.4500	2.5800	2.1500	2.3000	+23.656%	76	9,144	-53.043%
2026-07-24	1.5500	2.1300	1.5500	1.8600	+25.676%	1,360	9,201	-41.935%
2026-07-23	1.6100	1.6800	1.3100	1.4800	-41.732%	1,404	9,319	-27.027%
2026-07-22	2.5400	2.5400	2.5400	2.5400	-5.224%	1	8,229	-57.480%
2026-07-20	2.5900	2.6800	2.5700	2.6800	+2.290%	33	8,228	-59.701%
2026-07-17	2.7000	2.7000	2.6200	2.6200	-19.136%	43	8,257	-58.779%
2026-07-16	2.9900	3.2400	2.9900	3.2400	-1.818%	2	8,276	-66.667%
2026-07-15	3.1800	3.3000	3.1800	3.3000	-10.082%	53	8,276	-67.273%
2026-07-13	3.7500	3.7500	3.6700	3.6700	-16.210%	101	8,256	-70.572%
2026-07-10	4.1800	4.3800	4.1800	4.3800	-0.455%	6	8,256	-75.342%
2026-07-09	4.2500	4.4000	4.2500	4.4000	+15.789%	21	8,253	-75.455%
2026-07-08	4.2800	4.2800	3.8000	3.8000	-18.977%	2	8,256	-71.579%
2026-07-07	5.0000	5.0000	4.6900	4.6900	-17.863%	2	8,258	-76.972%
2026-07-06	5.7100	5.7100	5.7100	5.7100	+1.964%	2	8,259	-81.086%
2026-07-02	5.8000	5.8000	5.6000	5.6000	-0.356%	5	8,258	-80.714%
2026-07-01	5.6500	5.7000	5.6200	5.6200	+2.930%	33	8,258	-80.783%
2026-06-30	5.4600	5.4600	5.4600	5.4600	+4.398%	1	8,265	-80.220%
2026-06-29	5.2500	5.2500	5.2300	5.2300	+1.751%	2	8,264	-79.350%
2026-06-26	5.1500	5.3500	5.1000	5.1400	+0.784%	165	8,265	-78.988%
2026-06-25	5.1100	5.3500	4.9000	5.1000	+4.082%	57	8,288	-78.824%
2026-06-24	4.3200	4.9000	4.3200	4.9000	+26.289%	101	8,306	-77.959%
2026-06-23	3.7000	3.8800	3.7000	3.8800	-4.198%	10	8,401	-72.165%
2026-06-22	3.5100	4.0500	3.5100	4.0500	+11.878%	33	8,404	-73.333%
2026-06-18	3.5700	3.6200	3.5200	3.6200	+1.972%	57	8,393	-70.166%
2026-06-17	3.6500	3.6500	3.5500	3.5500	0.000%	11	8,393	-69.577%
2026-06-16	3.2500	3.7200	3.2500	3.5500	+12.698%	635	8,404	-69.577%
2026-06-15	3.3500	3.3800	3.0500	3.1500	+11.702%	161	8,916	-65.714%
2026-06-12	2.6300	2.9100	2.4500	2.8200	+8.462%	1,165	8,968	-61.702%
2026-06-11	2.0000	2.6000	2.0000	2.6000	+42.857%	22	9,237	-58.462%
2026-06-10	1.8800	1.8900	1.7500	1.8200	-24.793%	62	9,251	-40.659%
2026-06-09	2.2500	2.4500	2.0200	2.4200	+18.049%	132	9,273	-55.372%
2026-06-08	2.0100	2.0500	1.9400	2.0500	+15.169%	46	9,349	-47.317%
2026-06-05	1.7600	1.7900	1.6900	1.7800	+3.488%	53	9,341	-39.326%
2026-06-04	1.9000	1.9000	1.6900	1.7200	-13.131%	119	9,313	-37.209%
2026-06-03	2.0200	2.1300	1.9000	1.9800	-9.589%	39	9,213	-45.455%
2026-06-02	2.1800	2.1900	2.1300	2.1900	-8.750%	42	9,178	-50.685%
2026-06-01	2.3300	2.4000	2.2800	2.4000	-15.194%	16	9,188	-55.000%
2026-05-29	2.9200	2.9800	2.8300	2.8300	-1.049%	50	9,182	-61.837%
2026-05-28	2.9500	3.0400	2.8500	2.8600	-4.667%	31	9,148	-62.238%
2026-05-27	3.2000	3.2000	3.0000	3.0000	+3.093%	65	9,160	-64.000%
2026-05-26	2.5700	2.9400	2.5700	2.9100	+29.911%	44	9,182	-62.887%
2026-05-22	2.1300	2.3900	2.1000	2.2400	+14.286%	50	9,225	-51.786%
2026-05-21	1.4500	1.9800	1.4500	1.9600	+20.988%	205	9,211	-44.898%
2026-05-20	1.3100	1.6800	1.3100	1.6200	+43.363%	289	9,211	-33.333%
2026-05-19	1.1900	1.2300	1.1100	1.1300	-11.024%	313	9,086	-4.425%
2026-05-18	1.3600	1.5100	1.2200	1.2700	-1.550%	1,186	9,086	-14.961%
2026-05-15	1.3500	1.3800	1.2900	1.2900	-12.245%	139	9,086	-16.279%
2026-05-14	1.4700	1.4700	1.4700	1.4700	-2.000%	1	8,994	-26.531%
2026-05-13	1.4800	1.5000	1.4800	1.5000	0.000%	2	8,969	-28.000%
2026-05-12	1.3900	1.5000	1.3900	1.5000	-5.063%	55	8,969	-28.000%
2026-05-11	1.5900	1.6900	1.5800	1.5800	-15.957%	136	8,969	-31.646%
2026-05-08	1.8900	1.8900	1.8000	1.8800	+5.028%	44	8,840	-42.553%
2026-05-07	1.7900	1.9100	1.7300	1.7900	+5.294%	21	8,812	-39.665%
2026-05-06	1.7000	1.7000	1.5700	1.7000	+36.000%	76	8,819	-36.471%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+8.696%	45	8,842	-13.600%
2026-05-04	1.1300	1.1500	1.1200	1.1500	+4.545%	12	8,887	-6.087%
2026-05-01	1.0800	1.2900	1.0800	1.1000	+4.762%	296	8,743	-1.818%
2026-04-30	0.9100	1.0500	0.9100	1.0500	+20.690%	16	8,743	+2.857%
2026-04-29	1.0000	1.0000	0.8600	0.8700	-18.692%	1,921	8,734	+24.138%
2026-04-28	1.0400	1.0700	1.0300	1.0700	-0.926%	3,316	7,577	+0.935%
2026-04-27	1.2300	1.2300	1.0800	1.0800	-15.625%	115	5,027	0.000%
2026-04-24	1.3500	1.3500	1.2500	1.2800	+14.286%	1,275	5,094	-15.625%
2026-04-23	1.2000	1.2500	1.0700	1.1200	+10.891%	821	5,679	-3.571%
2026-04-22	1.1500	1.1500	0.9800	1.0100	-12.931%	36	4,985	+6.931%
2026-04-21	1.3000	1.3200	1.1300	1.1600	-14.074%	489	5,020	-6.897%
2026-04-20	1.3300	1.4000	1.3000	1.3500	-18.182%	225	5,020	-20.000%
2026-04-17	1.7500	2.0000	1.6500	1.6500	+20.438%	128	4,820	-34.545%
2026-04-16	1.4200	1.4300	1.2600	1.3700	-0.725%	93	4,792	-21.168%
2026-04-15	1.4300	1.4500	1.3200	1.3800	+3.759%	10,160	4,767	-21.739%
2026-04-14	1.2500	1.4500	1.2500	1.3300	+37.113%	113	2,529	-18.797%
2026-04-13	0.8400	0.9700	0.8400	0.9700	-1.020%	42	2,486	+11.340%
2026-04-10	1.0300	1.0300	0.9800	0.9800	-9.259%	53	2,474	+10.204%
2026-04-09	1.0200	1.1100	1.0000	1.0800	+0.935%	467	2,485	0.000%
2026-04-08	1.4000	1.4000	1.0700	1.0700	+18.889%	643	2,328	+0.935%
2026-04-07	0.8700	0.9000	0.8300	0.9000	-5.263%	89	2,201	+20.000%
2026-04-06	0.9900	0.9900	0.9300	0.9500	+4.396%	75	2,207	+13.684%
2026-04-02	0.8300	0.9100	0.8200	0.9100	-8.081%	7	2,133	+18.681%
2026-04-01	1.0200	1.0500	0.9900	0.9900	+3.125%	79	2,133	+9.091%
2026-03-31	0.8400	0.9800	0.8100	0.9600	+26.316%	406	2,102	+12.500%
2026-03-30	0.7900	0.8000	0.7600	0.7600	-14.607%	61	1,946	+42.105%
2026-03-27	0.8500	0.8900	0.7800	0.8900	-1.111%	115	1,945	+21.348%
2026-03-26	0.9300	0.9300	0.9000	0.9000	-5.263%	745	1,855	+20.000%
2026-03-25	1.0800	1.0800	0.9500	0.9500	-1.042%	491	1,695	+13.684%
2026-03-24	0.8900	0.9800	0.8500	0.9600	-2.041%	708	1,209	+12.500%
2026-03-23	1.0800	1.0800	0.9800	0.9800	+13.953%	422	522	+10.204%
2026-03-20	0.9600	0.9600	0.8100	0.8600	-20.370%	46	129	+25.581%
2026-03-18	0.9800	1.0800	0.9800	1.0800	+5.882%	8	88	0.000%
2026-03-17	1.0700	1.1400	0.9600	1.0200	+18.605%	32	82	+5.882%
2026-03-16	0.9200	0.9700	0.8600	0.8600	-11.340%	15	70	+25.581%
2026-03-12	1.0300	1.0300	0.9700	0.9700	-17.094%	53	55	+11.340%
2026-03-11	1.2600	1.2600	1.1700	1.1700	-4.098%	2	22	-7.692%
2026-03-10	1.1400	1.2200	1.1400	1.2200	0.000%	21	21	-11.475%