Dark

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

EOD

Aug 24, 2026

0.5200-14.754%(-0.0900)1,708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6500	0.7200	0.4600	0.5200	-14.754%	1,708	5,747	0.000%
2026-08-21	0.5600	0.6300	0.5200	0.6100	+22.000%	4,202	5,167	-14.754%
2026-08-20	0.5200	0.5500	0.4500	0.5000	-21.875%	5,053	7,086	+4.000%
2026-08-19	0.7600	0.7800	0.6400	0.6400	-18.987%	380	3,645	-18.750%
2026-08-18	0.9700	0.9700	0.7900	0.7900	-26.168%	548	3,460	-34.177%
2026-08-17	1.2300	1.2300	1.0100	1.0700	-16.406%	94	3,232	-51.402%
2026-08-14	1.5000	1.6000	1.2800	1.2800	-15.789%	43	3,199	-59.375%
2026-08-13	1.6700	1.6700	1.4800	1.5200	+3.401%	127	3,198	-65.789%
2026-08-12	1.5400	1.5700	1.3700	1.4700	-19.672%	16	3,257	-64.626%
2026-08-11	1.6000	1.8800	1.6000	1.8300	+5.780%	71	3,256	-71.585%
2026-08-10	1.9700	1.9700	1.7200	1.7300	-28.216%	6	3,273	-69.942%
2026-08-07	2.4500	2.4500	2.4100	2.4100	-10.409%	8	3,272	-78.423%
2026-08-06	2.7500	2.8000	2.6900	2.6900	-10.033%	4	3,271	-80.669%
2026-08-05	2.9600	3.2400	2.9600	2.9900	+3.103%	14	3,271	-82.609%
2026-08-04	3.0000	3.0000	2.6500	2.9000	+16.000%	223	3,272	-82.069%
2026-08-03	2.3400	2.7700	2.3400	2.5000	+33.690%	83	3,488	-79.200%
2026-07-31	1.9000	2.0000	1.8000	1.8700	-8.333%	14	3,502	-72.193%
2026-07-30	1.7900	2.0400	1.7900	2.0400	+17.241%	15	3,502	-74.510%
2026-07-29	1.5500	1.8700	1.5500	1.7400	-11.675%	23	3,510	-70.115%
2026-07-28	1.7100	2.0200	1.7100	1.9700	+15.882%	48	3,518	-73.604%
2026-07-27	1.8000	1.8000	1.5000	1.7000	+24.088%	109	3,526	-69.412%
2026-07-24	1.1400	1.4900	1.1100	1.3700	+39.796%	586	3,532	-62.044%
2026-07-23	1.0300	1.0700	0.8900	0.9800	-44.633%	414	3,411	-46.939%
2026-07-22	1.9000	1.9200	1.6900	1.7700	-18.433%	14	3,361	-70.621%
2026-07-21	1.9100	2.1700	1.9100	2.1700	+10.714%	15	3,357	-76.037%
2026-07-20	1.9200	2.0000	1.9200	1.9600	0.000%	13	3,363	-73.469%
2026-07-17	2.0700	2.1000	1.9300	1.9600	-17.647%	60	3,369	-73.469%
2026-07-16	2.1300	2.6300	2.1300	2.3800	+3.030%	6	3,412	-78.151%
2026-07-15	2.3900	2.5900	2.2900	2.3100	-10.811%	12	3,412	-77.489%
2026-07-14	2.7400	2.7400	2.5900	2.5900	-9.123%	34	3,407	-79.923%
2026-07-13	3.1000	3.1800	2.8400	2.8500	-16.667%	20	3,435	-81.754%
2026-07-10	3.2000	3.5000	3.2000	3.4200	0.000%	31	3,422	-84.795%
2026-07-09	3.4200	3.4200	3.4200	3.4200	+7.547%	20	3,446	-84.795%
2026-07-08	3.0000	3.1800	2.8700	3.1800	-13.351%	81	3,443	-83.648%
2026-07-07	4.0500	4.0500	3.6700	3.6700	-18.805%	73	3,438	-85.831%
2026-07-06	4.5200	4.5200	4.5200	4.5200	-0.659%	50	3,472	-88.496%
2026-07-02	5.1100	5.1100	4.5500	4.5500	-3.805%	3	3,493	-88.571%
2026-07-01	4.6400	4.8000	4.6400	4.7300	-1.253%	106	3,493	-89.006%
2026-06-30	4.6300	4.7900	4.6300	4.7900	+9.862%	3	3,548	-89.144%
2026-06-29	4.4600	4.4600	4.3300	4.3600	+1.395%	24	3,548	-88.073%
2026-06-26	4.1900	4.5000	4.1900	4.3000	-0.463%	31	3,560	-87.907%
2026-06-25	4.2500	4.6000	4.2000	4.3200	+8.543%	62	3,565	-87.963%
2026-06-24	3.8500	4.0000	3.8500	3.9800	+33.110%	28	3,559	-86.935%
2026-06-23	2.9900	2.9900	2.9900	2.9900	-7.143%	9	3,567	-82.609%
2026-06-22	3.2000	3.2500	3.1900	3.2200	+12.982%	50	3,558	-83.851%
2026-06-18	2.9300	2.9500	2.8400	2.8500	+12.648%	16	3,521	-81.754%
2026-06-17	2.9300	2.9300	2.5300	2.5300	-9.319%	86	3,521	-79.447%
2026-06-16	2.9000	3.0600	2.7900	2.7900	+7.308%	54	3,497	-81.362%
2026-06-15	2.5900	2.7100	2.4000	2.6000	+17.647%	229	3,513	-80.000%
2026-06-12	2.1000	2.2900	1.8900	2.2100	+16.316%	94	3,454	-76.471%
2026-06-11	1.4600	1.9000	1.4400	1.9000	+41.791%	161	3,433	-72.632%
2026-06-10	1.5500	1.7000	1.3300	1.3400	-26.776%	296	3,400	-61.194%
2026-06-09	1.6100	1.9100	1.4700	1.8300	+22.000%	192	3,187	-71.585%
2026-06-08	1.3800	1.5500	1.3600	1.5000	+7.914%	237	3,290	-65.333%
2026-06-05	1.2900	1.3900	1.2800	1.3900	+7.752%	86	3,405	-62.590%
2026-06-04	1.5000	1.5200	1.2600	1.2900	-12.838%	207	3,419	-59.690%
2026-06-03	1.5400	1.5700	1.4500	1.4800	-13.450%	106	3,370	-64.865%
2026-06-02	2.0000	2.0000	1.6400	1.7100	-12.755%	41	3,269	-69.591%
2026-06-01	1.9000	1.9800	1.7900	1.9600	-15.880%	139	3,257	-73.469%
2026-05-29	2.2000	2.3500	2.2000	2.3300	-4.508%	201	3,309	-77.682%
2026-05-28	2.2100	2.4400	2.2100	2.4400	+2.521%	12	3,115	-78.689%
2026-05-27	2.6100	2.6400	2.3700	2.3800	-0.418%	88	3,114	-78.151%
2026-05-26	2.1500	2.3900	2.1500	2.3900	+35.795%	349	3,157	-78.243%
2026-05-22	1.5500	1.8500	1.5500	1.7600	+16.556%	211	3,009	-70.455%
2026-05-21	1.0900	1.5100	1.0900	1.5100	+23.770%	124	2,900	-65.563%
2026-05-20	0.8000	1.2500	0.8000	1.2200	+45.238%	296	2,900	-57.377%
2026-05-19	0.8000	0.8400	0.8000	0.8400	-5.618%	130	2,779	-38.095%
2026-05-18	1.0300	1.1000	0.8900	0.8900	-5.319%	50	2,779	-41.573%
2026-05-15	0.9400	0.9400	0.9400	0.9400	-12.963%	1	2,779	-44.681%
2026-05-14	1.1000	1.1000	1.0800	1.0800	-2.703%	20	2,780	-51.852%
2026-05-13	1.0600	1.1100	1.0500	1.1100	+4.717%	17	2,777	-53.153%
2026-05-12	1.0600	1.0700	1.0000	1.0600	-10.169%	13	2,777	-50.943%
2026-05-11	1.3000	1.3000	1.1800	1.1800	-13.869%	75	2,777	-55.932%
2026-05-08	1.4000	1.4000	1.3500	1.3700	+5.385%	52	2,764	-62.044%
2026-05-07	1.3100	1.3900	1.3000	1.3000	+6.557%	357	2,726	-60.000%
2026-05-06	1.1400	1.2200	1.1400	1.2200	+22.000%	135	2,391	-57.377%
2026-05-05	0.9000	1.0000	0.9000	1.0000	+23.457%	18	2,308	-48.000%
2026-05-04	0.8200	0.8200	0.8100	0.8100	-13.830%	15	2,323	-35.802%
2026-05-01	0.6900	0.9400	0.6900	0.9400	+23.684%	60	2,315	-44.681%
2026-04-30	0.6700	0.7600	0.6700	0.7600	+22.581%	25	2,315	-31.579%
2026-04-29	0.6700	0.6700	0.6200	0.6200	-19.481%	16	2,339	-16.129%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-2.532%	1	2,332	-32.468%
2026-04-27	0.9500	0.9500	0.7900	0.7900	-15.957%	97	2,332	-34.177%
2026-04-24	0.9900	0.9900	0.9400	0.9400	+17.500%	183	2,343	-44.681%
2026-04-23	0.9000	0.9100	0.8000	0.8000	+5.263%	89	2,197	-35.000%
2026-04-22	0.7500	0.7800	0.7500	0.7600	-8.434%	22	2,196	-31.579%
2026-04-21	0.9000	1.0000	0.8300	0.8300	-17.000%	142	2,128	-37.349%
2026-04-20	1.1400	1.1400	0.9500	1.0000	-18.699%	42	2,128	-48.000%
2026-04-17	1.3100	1.5600	1.2200	1.2300	+20.588%	1,580	2,135	-57.724%
2026-04-16	1.0800	1.0800	0.9200	1.0200	-7.273%	25	655	-49.020%
2026-04-15	0.9900	1.1000	0.9800	1.1000	+12.245%	242	657	-52.727%
2026-04-14	1.0500	1.0600	0.8700	0.9800	+48.485%	515	702	-46.939%
2026-04-13	0.6100	0.6700	0.5800	0.6600	-5.714%	33	487	-21.212%
2026-04-10	0.7100	0.7100	0.6900	0.7000	-7.895%	110	465	-25.714%
2026-04-09	0.7500	0.7900	0.7000	0.7600	-13.636%	559	394	-31.579%
2026-04-08	0.9500	0.9500	0.8500	0.8800	+35.385%	97	390	-40.909%
2026-04-07	0.6400	0.6500	0.5700	0.6500	-7.143%	80	328	-20.000%
2026-04-06	0.6600	0.7000	0.6600	0.7000	+7.692%	7	319	-25.714%
2026-04-02	0.6900	0.6900	0.6500	0.6500	-14.474%	9	307	-20.000%
2026-04-01	0.7800	0.8100	0.7500	0.7600	+8.571%	120	307	-31.579%
2026-03-31	0.6100	0.7000	0.6000	0.7000	+20.690%	21	198	-25.714%
2026-03-30	0.5800	0.5800	0.5800	0.5800	0.000%	5	192	-10.345%
2026-03-27	0.6000	0.6000	0.5800	0.5800	-14.706%	10	192	-10.345%
2026-03-26	0.6600	0.6800	0.6600	0.6800	-13.924%	4	187	-23.529%
2026-03-25	0.7600	0.8000	0.7600	0.7900	+9.722%	17	183	-34.177%
2026-03-24	0.6800	0.7200	0.6700	0.7200	0.000%	62	171	-27.778%
2026-03-23	0.8000	0.8000	0.7100	0.7200	+2.857%	7	109	-27.778%
2026-03-20	0.7100	0.7100	0.7000	0.7000	-13.580%	3	102	-25.714%
2026-03-19	0.7300	0.8100	0.7300	0.8100	+12.500%	2	99	-35.802%
2026-03-18	0.7200	0.7200	0.7200	0.7200	-10.000%	5	98	-27.778%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+29.032%	1	95	-35.000%
2026-03-16	0.7200	0.7200	0.6200	0.6200	-10.145%	89	94	-16.129%
2026-03-13	0.6800	0.6900	0.6800	0.6900	-6.757%	2	13	-24.638%
2026-03-12	0.7400	0.7400	0.7400	0.7400	-17.778%	5	11	-29.730%
2026-03-11	0.9000	0.9000	0.9000	0.9000	0.000%	6	6	-42.222%