Dark

AAL20260918C16
AAL Sep 18 2026 16.00 Call (AAL260918C00016000)
option OPRA

EOD

Aug 24, 2026

0.1000-9.091%(-0.0100)1,021

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1200	0.1500	0.0900	0.1000	-9.091%	1,021	12,688	0.000%
2026-08-21	0.1100	0.1400	0.1100	0.1100	+10.000%	623	12,044	-9.091%
2026-08-20	0.1200	0.1200	0.0900	0.1000	-28.571%	345	11,754	0.000%
2026-08-19	0.1900	0.1900	0.1400	0.1400	-26.316%	593	11,689	-28.571%
2026-08-18	0.2300	0.2600	0.1800	0.1900	-36.667%	739	11,283	-47.368%
2026-08-17	0.3300	0.3400	0.2900	0.3000	-23.077%	1,270	10,879	-66.667%
2026-08-14	0.5200	0.5600	0.3900	0.3900	-20.408%	972	10,167	-74.359%
2026-08-13	0.5700	0.6000	0.4900	0.4900	-2.000%	1,077	9,774	-79.592%
2026-08-12	0.7300	0.7700	0.4900	0.5000	-26.471%	1,992	10,336	-80.000%
2026-08-11	0.6000	0.7600	0.6000	0.6800	+13.333%	300	10,969	-85.294%
2026-08-10	0.9600	0.9600	0.6000	0.6000	-44.444%	645	10,784	-83.333%
2026-08-07	1.1800	1.1800	1.0300	1.0800	-6.087%	288	10,732	-90.741%
2026-08-06	1.3600	1.4500	1.1400	1.1500	-25.325%	844	10,727	-91.304%
2026-08-05	1.5500	1.8300	1.4600	1.5400	+1.987%	132	9,932	-93.506%
2026-08-04	1.5000	1.6000	1.3100	1.5100	+24.793%	215	9,958	-93.377%
2026-08-03	1.0200	1.4000	1.0200	1.2100	+44.048%	1,350	10,083	-91.736%
2026-07-31	0.9200	0.9300	0.8000	0.8400	-9.677%	250	9,650	-88.095%
2026-07-30	0.7600	0.9300	0.6500	0.9300	+34.783%	319	9,661	-89.247%
2026-07-29	0.6900	0.8900	0.6600	0.6900	-26.596%	192	9,597	-85.507%
2026-07-28	0.8000	0.9700	0.7100	0.9400	+18.987%	593	9,621	-89.362%
2026-07-27	0.7400	0.8000	0.6500	0.7900	+31.667%	1,393	9,416	-87.342%
2026-07-24	0.4500	0.6500	0.4000	0.6000	+53.846%	391	8,794	-83.333%
2026-07-23	0.3600	0.4600	0.3400	0.3900	-52.439%	297	8,835	-74.359%
2026-07-22	0.9400	1.0500	0.7800	0.8200	-22.642%	1,091	8,814	-87.805%
2026-07-21	1.0600	1.0600	1.0500	1.0600	+3.922%	29	7,893	-90.566%
2026-07-20	1.0100	1.0500	0.9200	1.0200	+4.082%	252	7,867	-90.196%
2026-07-17	1.0100	1.0400	0.9400	0.9800	-22.835%	823	7,754	-89.796%
2026-07-16	1.1200	1.4600	1.1200	1.2700	+4.098%	497	7,020	-92.126%
2026-07-15	1.2900	1.4600	1.2200	1.2200	-7.576%	1,725	6,571	-91.803%
2026-07-14	1.5200	1.5500	1.3200	1.3200	-23.699%	69	5,276	-92.424%
2026-07-13	1.8500	1.8500	1.7000	1.7300	-17.619%	8	5,274	-94.220%
2026-07-10	2.0000	2.1000	2.0000	2.1000	-11.765%	18	5,275	-95.238%
2026-07-09	2.0900	2.3800	2.0900	2.3800	+20.812%	21	5,273	-95.798%
2026-07-08	2.0600	2.0800	1.6800	1.9700	-16.170%	276	5,273	-94.924%
2026-07-07	2.6100	2.7200	2.3500	2.3500	-19.521%	14	5,375	-95.745%
2026-07-06	3.1500	3.1700	2.9200	2.9200	+0.690%	57	5,372	-96.575%
2026-07-02	3.6000	3.6000	2.8900	2.9000	-13.433%	13	5,328	-96.552%
2026-07-01	3.0500	3.3500	3.0500	3.3500	+6.349%	24	5,328	-97.015%
2026-06-30	3.0000	3.2000	3.0000	3.1500	+5.705%	20	5,350	-96.825%
2026-06-29	2.9500	2.9800	2.9500	2.9800	+3.833%	90	5,343	-96.644%
2026-06-26	2.7800	2.9800	2.7800	2.8700	+7.895%	16	5,378	-96.516%
2026-06-25	2.8500	3.0500	2.6600	2.6600	+4.724%	50	5,374	-96.241%
2026-06-24	2.3500	2.6600	2.2100	2.5400	+41.899%	371	5,418	-96.063%
2026-06-23	1.8100	1.9100	1.7900	1.7900	+1.130%	49	5,678	-94.413%
2026-06-22	1.8500	2.0800	1.7700	1.7700	-0.562%	177	5,639	-94.350%
2026-06-18	1.7000	1.8000	1.6500	1.7800	+14.103%	149	5,522	-94.382%
2026-06-17	1.8000	1.8000	1.5500	1.5600	-7.143%	48	5,522	-93.590%
2026-06-16	1.5500	1.8600	1.5500	1.6800	+12.752%	65	5,522	-94.048%
2026-06-15	1.5300	1.6800	1.4200	1.4900	+20.161%	715	5,493	-93.289%
2026-06-12	1.2000	1.2900	1.1600	1.2400	+11.712%	333	5,578	-91.935%
2026-06-11	0.7400	1.1100	0.7400	1.1100	+48.000%	179	5,742	-90.991%
2026-06-10	0.8200	0.8400	0.7500	0.7500	-26.471%	237	5,766	-86.667%
2026-06-09	0.9500	1.0300	0.7900	1.0200	+27.500%	156	5,599	-90.196%
2026-06-08	0.7100	0.8000	0.7100	0.8000	+21.212%	20	5,600	-87.500%
2026-06-05	0.6800	0.7100	0.6600	0.6600	-2.941%	114	5,598	-84.848%
2026-06-04	0.7800	0.7800	0.6600	0.6800	-15.000%	52	5,629	-85.294%
2026-06-03	0.8200	0.8800	0.7600	0.8000	-11.111%	26	5,587	-87.500%
2026-06-02	1.0500	1.0900	0.8900	0.9000	-12.621%	37	5,587	-88.889%
2026-06-01	1.0900	1.0900	0.9900	1.0300	-25.362%	12	5,602	-90.291%
2026-05-29	1.3500	1.4300	1.3300	1.3800	+2.985%	82	5,591	-92.754%
2026-05-28	1.3400	1.4500	1.3000	1.3400	-8.219%	195	5,594	-92.537%
2026-05-27	1.5700	1.6400	1.4600	1.4600	0.000%	178	5,488	-93.151%
2026-05-26	1.1500	1.4600	1.1500	1.4600	+50.515%	422	5,424	-93.151%
2026-05-22	0.8800	1.0600	0.8800	0.9700	+11.494%	2,150	3,245	-89.691%
2026-05-21	0.6600	0.8700	0.6400	0.8700	+29.851%	29	3,231	-88.506%
2026-05-20	0.5100	0.6700	0.5100	0.6700	+63.415%	836	3,231	-85.075%
2026-05-19	0.4200	0.4300	0.4100	0.4100	-8.889%	85	3,393	-75.610%
2026-05-18	0.4700	0.5700	0.4300	0.4500	-6.250%	621	3,393	-77.778%
2026-05-15	0.5000	0.5000	0.4600	0.4800	-11.111%	291	3,393	-79.167%
2026-05-14	0.5800	0.5800	0.5400	0.5400	-6.897%	255	3,516	-81.481%
2026-05-13	0.5800	0.5800	0.5800	0.5800	+3.571%	1	3,483	-82.759%
2026-05-12	0.5500	0.5900	0.5100	0.5600	-13.846%	5	3,483	-82.143%
2026-05-11	0.7000	0.7000	0.6500	0.6500	-12.162%	3	3,483	-84.615%
2026-05-08	0.7600	0.7600	0.7100	0.7400	0.000%	14	3,485	-86.486%
2026-05-07	0.7000	0.7500	0.7000	0.7400	+13.846%	304	3,496	-86.486%
2026-05-06	0.7000	0.7000	0.6100	0.6500	+25.000%	307	3,313	-84.615%
2026-05-05	0.4300	0.5200	0.4300	0.5200	+30.000%	5	3,309	-80.769%
2026-05-04	0.4100	0.4500	0.3900	0.4000	0.000%	1,306	3,308	-75.000%
2026-04-30	0.3700	0.4000	0.3700	0.4000	+21.212%	15	2,061	-75.000%
2026-04-29	0.3300	0.3300	0.3300	0.3300	-21.429%	1	2,066	-69.697%
2026-04-28	0.4100	0.4200	0.4100	0.4200	+2.439%	21	2,066	-76.190%
2026-04-27	0.4500	0.4500	0.4100	0.4100	-16.327%	14	2,066	-75.610%
2026-04-24	0.4900	0.4900	0.4900	0.4900	-2.000%	5	2,066	-79.592%
2026-04-23	0.4700	0.5000	0.4500	0.5000	+21.951%	154	2,066	-80.000%
2026-04-22	0.4000	0.4100	0.3900	0.4100	-14.583%	15	1,923	-75.610%
2026-04-21	0.4600	0.4800	0.4500	0.4800	-33.333%	834	1,326	-79.167%
2026-04-17	0.7500	0.8800	0.7200	0.7200	+41.176%	211	1,326	-86.111%
2026-04-16	0.5100	0.5100	0.5100	0.5100	-5.556%	24	1,192	-80.392%
2026-04-15	0.5200	0.5400	0.5200	0.5400	+5.882%	32	1,216	-81.481%
2026-04-14	0.6100	0.6100	0.5100	0.5100	+54.545%	141	1,188	-80.392%
2026-04-13	0.3200	0.3500	0.3200	0.3300	-26.667%	51	1,060	-69.697%
2026-04-08	0.4500	0.4500	0.4500	0.4500	+32.353%	1	1,029	-77.778%
2026-04-07	0.3400	0.3400	0.3200	0.3400	-8.108%	544	1,030	-70.588%
2026-04-06	0.4400	0.4400	0.3700	0.3700	+5.714%	12	508	-72.973%
2026-04-02	0.3400	0.3600	0.3400	0.3500	-14.634%	282	240	-71.429%
2026-04-01	0.4400	0.4400	0.4100	0.4100	+7.895%	7	240	-75.610%
2026-03-31	0.3400	0.3800	0.3400	0.3800	+18.750%	58	233	-73.684%
2026-03-30	0.3300	0.3300	0.3200	0.3200	-8.571%	23	229	-68.750%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-14.634%	71	232	-71.429%
2026-03-25	0.4400	0.4400	0.4100	0.4100	+2.500%	29	231	-75.610%
2026-03-24	0.3800	0.4000	0.3700	0.4000	+2.564%	107	217	-75.000%
2026-03-20	0.3800	0.3900	0.3800	0.3900	-4.878%	21	204	-74.359%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-8.889%	1	183	-75.610%
2026-03-18	0.4500	0.4500	0.4500	0.4500	+12.500%	1	182	-77.778%
2026-03-16	0.3900	0.4000	0.3900	0.4000	0.000%	8	182	-75.000%
2026-03-13	0.4100	0.4100	0.3800	0.4000	-2.439%	101	182	-75.000%
2026-03-12	0.4500	0.4500	0.4100	0.4100	-21.154%	117	132	-75.610%
2026-03-11	0.5200	0.5200	0.5200	0.5200	-8.772%	14	15	-80.769%
2026-03-10	0.5100	0.5700	0.5100	0.5700	0.000%	2	2	-82.456%