Dark

AAL20260918C14
AAL Sep 18 2026 14.00 Call (AAL260918C00014000)
option OPRA

EOD

Jul 9, 2026

3.42+7.547%(+0.24)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.4200	3.4200	3.4200	3.4200	+7.547%	20	3,446	0.000%
2026-07-08	3.0000	3.1800	2.8700	3.1800	-13.351%	81	3,443	+7.547%
2026-07-07	4.0500	4.0500	3.6700	3.6700	-18.805%	73	3,438	-6.812%
2026-07-06	4.5200	4.5200	4.5200	4.5200	-0.659%	50	3,472	-24.336%
2026-07-02	5.1100	5.1100	4.5500	4.5500	-3.805%	3	3,493	-24.835%
2026-07-01	4.6400	4.8000	4.6400	4.7300	-1.253%	106	3,493	-27.696%
2026-06-30	4.6300	4.7900	4.6300	4.7900	+9.862%	3	3,548	-28.601%
2026-06-29	4.4600	4.4600	4.3300	4.3600	+1.395%	24	3,548	-21.560%
2026-06-26	4.1900	4.5000	4.1900	4.3000	-0.463%	31	3,560	-20.465%
2026-06-25	4.2500	4.6000	4.2000	4.3200	+8.543%	62	3,565	-20.833%
2026-06-24	3.8500	4.0000	3.8500	3.9800	+33.110%	28	3,559	-14.070%
2026-06-23	2.9900	2.9900	2.9900	2.9900	-7.143%	9	3,567	+14.381%
2026-06-22	3.2000	3.2500	3.1900	3.2200	+12.982%	50	3,558	+6.211%
2026-06-18	2.9300	2.9500	2.8400	2.8500	+12.648%	16	3,521	+20.000%
2026-06-17	2.9300	2.9300	2.5300	2.5300	-9.319%	86	3,521	+35.178%
2026-06-16	2.9000	3.0600	2.7900	2.7900	+7.308%	54	3,497	+22.581%
2026-06-15	2.5900	2.7100	2.4000	2.6000	+17.647%	229	3,513	+31.538%
2026-06-12	2.1000	2.2900	1.8900	2.2100	+16.316%	94	3,454	+54.751%
2026-06-11	1.4600	1.9000	1.4400	1.9000	+41.791%	161	3,433	+80.000%
2026-06-10	1.5500	1.7000	1.3300	1.3400	-26.776%	296	3,400	+155.224%
2026-06-09	1.6100	1.9100	1.4700	1.8300	+22.000%	192	3,187	+86.885%
2026-06-08	1.3800	1.5500	1.3600	1.5000	+7.914%	237	3,290	+128.000%
2026-06-05	1.2900	1.3900	1.2800	1.3900	+7.752%	86	3,405	+146.043%
2026-06-04	1.5000	1.5200	1.2600	1.2900	-12.838%	207	3,419	+165.116%
2026-06-03	1.5400	1.5700	1.4500	1.4800	-13.450%	106	3,370	+131.081%
2026-06-02	2.0000	2.0000	1.6400	1.7100	-12.755%	41	3,269	+100.000%
2026-06-01	1.9000	1.9800	1.7900	1.9600	-15.880%	139	3,257	+74.490%
2026-05-29	2.2000	2.3500	2.2000	2.3300	-4.508%	201	3,309	+46.781%
2026-05-28	2.2100	2.4400	2.2100	2.4400	+2.521%	12	3,115	+40.164%
2026-05-27	2.6100	2.6400	2.3700	2.3800	-0.418%	88	3,114	+43.697%
2026-05-26	2.1500	2.3900	2.1500	2.3900	+35.795%	349	3,157	+43.096%
2026-05-22	1.5500	1.8500	1.5500	1.7600	+16.556%	211	3,009	+94.318%
2026-05-21	1.0900	1.5100	1.0900	1.5100	+23.770%	124	2,900	+126.490%
2026-05-20	0.8000	1.2500	0.8000	1.2200	+45.238%	296	2,900	+180.328%
2026-05-19	0.8000	0.8400	0.8000	0.8400	-5.618%	130	2,779	+307.143%
2026-05-18	1.0300	1.1000	0.8900	0.8900	-5.319%	50	2,779	+284.270%
2026-05-15	0.9400	0.9400	0.9400	0.9400	-12.963%	1	2,779	+263.830%
2026-05-14	1.1000	1.1000	1.0800	1.0800	-2.703%	20	2,780	+216.667%
2026-05-13	1.0600	1.1100	1.0500	1.1100	+4.717%	17	2,777	+208.108%
2026-05-12	1.0600	1.0700	1.0000	1.0600	-10.169%	13	2,777	+222.642%
2026-05-11	1.3000	1.3000	1.1800	1.1800	-13.869%	75	2,777	+189.831%
2026-05-08	1.4000	1.4000	1.3500	1.3700	+5.385%	52	2,764	+149.635%
2026-05-07	1.3100	1.3900	1.3000	1.3000	+6.557%	357	2,726	+163.077%
2026-05-06	1.1400	1.2200	1.1400	1.2200	+22.000%	135	2,391	+180.328%
2026-05-05	0.9000	1.0000	0.9000	1.0000	+23.457%	18	2,308	+242.000%
2026-05-04	0.8200	0.8200	0.8100	0.8100	-13.830%	15	2,323	+322.222%
2026-05-01	0.6900	0.9400	0.6900	0.9400	+23.684%	60	2,315	+263.830%
2026-04-30	0.6700	0.7600	0.6700	0.7600	+22.581%	25	2,315	+350.000%
2026-04-29	0.6700	0.6700	0.6200	0.6200	-19.481%	16	2,339	+451.613%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-2.532%	1	2,332	+344.156%
2026-04-27	0.9500	0.9500	0.7900	0.7900	-15.957%	97	2,332	+332.911%
2026-04-24	0.9900	0.9900	0.9400	0.9400	+17.500%	183	2,343	+263.830%
2026-04-23	0.9000	0.9100	0.8000	0.8000	+5.263%	89	2,197	+327.500%
2026-04-22	0.7500	0.7800	0.7500	0.7600	-8.434%	22	2,196	+350.000%
2026-04-21	0.9000	1.0000	0.8300	0.8300	-17.000%	142	2,128	+312.048%
2026-04-20	1.1400	1.1400	0.9500	1.0000	-18.699%	42	2,128	+242.000%
2026-04-17	1.3100	1.5600	1.2200	1.2300	+20.588%	1,580	2,135	+178.049%
2026-04-16	1.0800	1.0800	0.9200	1.0200	-7.273%	25	655	+235.294%
2026-04-15	0.9900	1.1000	0.9800	1.1000	+12.245%	242	657	+210.909%
2026-04-14	1.0500	1.0600	0.8700	0.9800	+48.485%	515	702	+248.980%
2026-04-13	0.6100	0.6700	0.5800	0.6600	-5.714%	33	487	+418.182%
2026-04-10	0.7100	0.7100	0.6900	0.7000	-7.895%	110	465	+388.571%
2026-04-09	0.7500	0.7900	0.7000	0.7600	-13.636%	559	394	+350.000%
2026-04-08	0.9500	0.9500	0.8500	0.8800	+35.385%	97	390	+288.636%
2026-04-07	0.6400	0.6500	0.5700	0.6500	-7.143%	80	328	+426.154%
2026-04-06	0.6600	0.7000	0.6600	0.7000	+7.692%	7	319	+388.571%
2026-04-02	0.6900	0.6900	0.6500	0.6500	-14.474%	9	307	+426.154%
2026-04-01	0.7800	0.8100	0.7500	0.7600	+8.571%	120	307	+350.000%
2026-03-31	0.6100	0.7000	0.6000	0.7000	+20.690%	21	198	+388.571%
2026-03-30	0.5800	0.5800	0.5800	0.5800	0.000%	5	192	+489.655%
2026-03-27	0.6000	0.6000	0.5800	0.5800	-14.706%	10	192	+489.655%
2026-03-26	0.6600	0.6800	0.6600	0.6800	-13.924%	4	187	+402.941%
2026-03-25	0.7600	0.8000	0.7600	0.7900	+9.722%	17	183	+332.911%
2026-03-24	0.6800	0.7200	0.6700	0.7200	0.000%	62	171	+375.000%
2026-03-23	0.8000	0.8000	0.7100	0.7200	+2.857%	7	109	+375.000%
2026-03-20	0.7100	0.7100	0.7000	0.7000	-13.580%	3	102	+388.571%
2026-03-19	0.7300	0.8100	0.7300	0.8100	+12.500%	2	99	+322.222%
2026-03-18	0.7200	0.7200	0.7200	0.7200	-10.000%	5	98	+375.000%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+29.032%	1	95	+327.500%
2026-03-16	0.7200	0.7200	0.6200	0.6200	-10.145%	89	94	+451.613%
2026-03-13	0.6800	0.6900	0.6800	0.6900	-6.757%	2	13	+395.652%
2026-03-12	0.7400	0.7400	0.7400	0.7400	-17.778%	5	11	+362.162%
2026-03-11	0.9000	0.9000	0.9000	0.9000	0.000%	6	6	+280.000%