Dark

AAL20260918C20
AAL Sep 18 2026 20.00 Call (AAL260918C00020000)
option OPRA

EOD

Jul 9, 2026

0.6600+20.000%(+0.1100)703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5900	0.7400	0.5900	0.6600	+20.000%	703	13,769	0.000%
2026-07-08	0.6000	0.6000	0.4500	0.5500	-23.611%	455	13,561	+20.000%
2026-07-07	0.8800	0.9200	0.6800	0.7200	-22.581%	388	13,570	-8.333%
2026-07-06	1.1200	1.1200	0.9100	0.9300	-4.124%	71	13,403	-29.032%
2026-07-02	1.2000	1.3500	0.9500	0.9700	-16.379%	1,340	12,634	-31.959%
2026-07-01	1.1200	1.2500	1.1100	1.1600	+5.455%	945	12,634	-43.103%
2026-06-30	1.0100	1.2200	0.9700	1.1000	+4.762%	1,229	12,123	-40.000%
2026-06-29	0.9800	1.1000	0.9500	1.0500	-3.670%	3,254	11,810	-37.143%
2026-06-26	0.9500	1.0900	0.9500	1.0900	+18.478%	287	13,286	-39.450%
2026-06-25	0.9400	1.1300	0.9000	0.9200	-2.128%	902	13,290	-28.261%
2026-06-24	0.5500	0.9400	0.5500	0.9400	+88.000%	2,939	13,712	-29.787%
2026-06-23	0.5500	0.5900	0.5000	0.5000	-5.660%	76	13,859	+32.000%
2026-06-22	0.5100	0.6300	0.5100	0.5300	+6.000%	503	13,786	+24.528%
2026-06-18	0.5200	0.5400	0.4800	0.5000	+2.041%	92	13,418	+32.000%
2026-06-17	0.4800	0.4900	0.4800	0.4900	+4.255%	6	13,418	+34.694%
2026-06-16	0.5400	0.5800	0.4700	0.4700	+6.818%	507	13,418	+40.426%
2026-06-15	0.3600	0.5000	0.3600	0.4400	+25.714%	917	13,410	+50.000%
2026-06-12	0.3600	0.3700	0.3500	0.3500	+16.667%	266	13,985	+88.571%
2026-06-11	0.2000	0.3000	0.2000	0.3000	+50.000%	51	13,931	+120.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-13.043%	48	13,931	+230.000%
2026-06-09	0.2300	0.2800	0.2300	0.2300	-8.000%	335	13,928	+186.957%
2026-06-08	0.1900	0.2500	0.1900	0.2500	+38.889%	284	13,777	+164.000%
2026-06-05	0.1900	0.2000	0.1800	0.1800	-10.000%	1,608	13,525	+266.667%
2026-06-04	0.2000	0.2300	0.1900	0.2000	-20.000%	258	11,923	+230.000%
2026-06-03	0.2300	0.2600	0.2000	0.2500	+8.696%	245	11,676	+164.000%
2026-06-02	0.3300	0.3300	0.2300	0.2300	-32.353%	284	11,618	+186.957%
2026-06-01	0.3200	0.3800	0.3000	0.3400	-19.048%	389	11,498	+94.118%
2026-05-29	0.4300	0.4600	0.4100	0.4200	-6.667%	387	11,120	+57.143%
2026-05-28	0.4100	0.4900	0.4100	0.4500	-11.765%	173	11,223	+46.667%
2026-05-27	0.5500	0.5900	0.5000	0.5100	+4.082%	434	11,373	+29.412%
2026-05-26	0.4100	0.5000	0.3600	0.4900	+63.333%	1,721	11,681	+34.694%
2026-05-22	0.2500	0.3000	0.2500	0.3000	+20.000%	22	13,045	+120.000%
2026-05-21	0.1800	0.2500	0.1800	0.2500	+25.000%	46	13,047	+164.000%
2026-05-20	0.1400	0.2000	0.1400	0.2000	+66.667%	128	13,047	+230.000%
2026-05-19	0.1200	0.1200	0.1200	0.1200	0.000%	131	13,013	+450.000%
2026-05-18	0.1300	0.1600	0.1200	0.1200	-14.286%	13	13,013	+450.000%
2026-05-15	0.1500	0.1500	0.1400	0.1400	-12.500%	103	13,013	+371.429%
2026-05-14	0.1600	0.1600	0.1600	0.1600	-5.882%	5	12,912	+312.500%
2026-05-13	0.1800	0.1800	0.1500	0.1700	0.000%	26	12,911	+288.235%
2026-05-12	0.1900	0.2100	0.1600	0.1700	0.000%	17	12,911	+288.235%
2026-05-11	0.2000	0.2100	0.1700	0.1700	-26.087%	33	12,911	+288.235%
2026-05-08	0.2400	0.2500	0.2100	0.2300	+9.524%	1,229	12,890	+186.957%
2026-05-07	0.2100	0.2200	0.2100	0.2100	+16.667%	122	13,706	+214.286%
2026-05-06	0.2000	0.2000	0.1700	0.1800	+28.571%	44	13,627	+266.667%
2026-05-05	0.1600	0.1600	0.1400	0.1400	+16.667%	3	13,666	+371.429%
2026-05-04	0.1200	0.1200	0.1200	0.1200	-7.692%	139	13,664	+450.000%
2026-05-01	0.1700	0.1700	0.1300	0.1300	+8.333%	7	13,518	+407.692%
2026-04-30	0.1200	0.1200	0.1200	0.1200	+20.000%	1	13,518	+450.000%
2026-04-29	0.1100	0.1100	0.1000	0.1000	-23.077%	380	13,519	+560.000%
2026-04-28	0.1300	0.1400	0.1300	0.1300	0.000%	90	13,141	+407.692%
2026-04-27	0.1900	0.1900	0.1300	0.1300	-23.529%	431	13,051	+407.692%
2026-04-24	0.1600	0.1700	0.1600	0.1700	+41.667%	357	12,675	+288.235%
2026-04-23	0.1300	0.1300	0.1200	0.1200	0.000%	26	12,675	+450.000%
2026-04-22	0.1300	0.1400	0.1100	0.1200	-14.286%	492	12,649	+450.000%
2026-04-21	0.1500	0.1500	0.1300	0.1400	-41.667%	23	12,196	+371.429%
2026-04-17	0.2100	0.2700	0.2100	0.2400	+71.429%	234	12,196	+175.000%
2026-04-16	0.1700	0.1700	0.1400	0.1400	-17.647%	145	11,966	+371.429%
2026-04-15	0.1600	0.1700	0.1600	0.1700	+6.250%	80	12,003	+288.235%
2026-04-14	0.1500	0.1700	0.1300	0.1600	+77.778%	16	11,933	+312.500%
2026-04-13	0.0900	0.1000	0.0900	0.0900	-10.000%	267	11,938	+633.333%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-23.077%	2	11,676	+560.000%
2026-04-08	0.1500	0.1500	0.1300	0.1300	+30.000%	252	11,678	+407.692%
2026-04-07	0.1100	0.1100	0.1000	0.1000	-9.091%	261	11,450	+560.000%
2026-04-06	0.1100	0.1100	0.1100	0.1100	-21.429%	50	11,210	+500.000%
2026-04-01	0.1500	0.1500	0.1400	0.1400	0.000%	60	11,160	+371.429%
2026-03-31	0.1600	0.1600	0.1200	0.1400	+27.273%	12	11,100	+371.429%
2026-03-30	0.1200	0.1200	0.1100	0.1100	-15.385%	112	11,089	+500.000%
2026-03-27	0.1100	0.1500	0.1100	0.1300	-43.478%	112	10,977	+407.692%
2026-03-26	0.1800	0.2300	0.1300	0.2300	+64.286%	83	10,875	+186.957%
2026-03-25	0.1400	0.1500	0.1400	0.1400	0.000%	105	10,827	+371.429%
2026-03-23	0.1500	0.1600	0.1400	0.1400	-6.667%	35	10,724	+371.429%
2026-03-20	0.1400	0.1500	0.1400	0.1500	-28.571%	54	10,689	+340.000%
2026-03-19	0.1400	0.2100	0.1400	0.2100	+31.250%	8	10,645	+214.286%
2026-03-18	0.1300	0.1700	0.1300	0.1600	0.000%	273	10,638	+312.500%
2026-03-17	0.2200	0.2200	0.1600	0.1600	+6.667%	151	10,472	+312.500%
2026-03-16	0.1500	0.1700	0.1500	0.1500	0.000%	94	10,401	+340.000%
2026-03-13	0.2500	0.2500	0.1400	0.1500	-11.765%	353	10,307	+340.000%
2026-03-12	0.1800	0.1800	0.1700	0.1700	-15.000%	201	9,964	+288.235%
2026-03-11	0.2000	0.2000	0.1900	0.2000	0.000%	1,050	9,763	+230.000%
2026-03-10	0.1900	0.2000	0.1900	0.2000	-13.043%	55	8,714	+230.000%
2026-03-09	0.2500	0.2500	0.1900	0.2300	0.000%	123	8,659	+186.957%
2026-03-06	0.2500	0.2500	0.2200	0.2300	-14.815%	651	8,552	+186.957%
2026-03-05	0.2700	0.2800	0.2600	0.2700	-20.588%	309	7,901	+144.444%
2026-03-04	0.3500	0.3500	0.3400	0.3400	+13.333%	7	7,599	+94.118%
2026-03-03	0.3000	0.3000	0.2400	0.3000	+3.448%	305	7,598	+120.000%
2026-03-02	0.2500	0.3200	0.2500	0.2900	-23.684%	143	7,310	+127.586%
2026-02-27	0.4200	0.4200	0.3800	0.3800	-28.302%	389	7,250	+73.684%
2026-02-26	0.5300	0.5800	0.4700	0.5300	+32.500%	483	6,964	+24.528%
2026-02-25	0.4100	0.4100	0.4000	0.4000	0.000%	135	6,677	+65.000%
2026-02-24	0.4000	0.4200	0.4000	0.4000	+8.108%	222	6,677	+65.000%
2026-02-23	0.4500	0.4500	0.3600	0.3700	-19.565%	317	6,475	+78.378%
2026-02-20	0.5500	0.5500	0.4600	0.4600	+15.000%	9	6,349	+43.478%
2026-02-19	0.4900	0.4900	0.4000	0.4000	-21.569%	338	6,342	+65.000%
2026-02-18	0.5200	0.6000	0.5100	0.5100	-20.313%	375	6,150	+29.412%
2026-02-17	0.5100	0.6400	0.5000	0.6400	+28.000%	564	5,775	+3.125%
2026-02-13	0.5500	0.5600	0.5000	0.5000	-5.660%	275	5,220	+32.000%
2026-02-12	0.6000	0.6000	0.5300	0.5300	-13.115%	181	5,220	+24.528%
2026-02-11	0.6800	0.6800	0.6000	0.6100	-21.795%	56	5,060	+8.197%
2026-02-10	0.7900	0.7900	0.7200	0.7800	-3.704%	46	5,059	-15.385%
2026-02-09	0.8000	0.8100	0.8000	0.8100	-3.571%	100	5,057	-18.519%
2026-02-06	0.7300	0.8400	0.7300	0.8400	+52.727%	20	5,057	-21.429%
2026-02-05	0.6500	0.6500	0.5500	0.5500	-15.385%	207	5,064	+20.000%
2026-02-04	0.5900	0.6600	0.5500	0.6500	+16.071%	1,074	5,198	+1.538%
2026-02-03	0.6000	0.6000	0.5600	0.5600	+19.149%	32	5,141	+17.857%
2026-02-02	0.4300	0.5200	0.4200	0.4700	+20.513%	865	5,149	+40.426%
2026-01-30	0.4200	0.4300	0.3900	0.3900	-9.302%	84	5,953	+69.231%
2026-01-29	0.4400	0.4400	0.4000	0.4300	-8.511%	1,421	5,877	+53.488%
2026-01-28	0.4700	0.4700	0.4700	0.4700	+9.302%	26	4,491	+40.426%
2026-01-27	0.7100	0.7100	0.4300	0.4300	-39.437%	603	4,476	+53.488%
2026-01-26	0.7000	0.7600	0.7000	0.7100	-6.579%	1,140	4,092	-7.042%
2026-01-23	0.7600	0.7600	0.7600	0.7600	-15.556%	35	3,099	-13.158%
2026-01-22	0.9400	0.9400	0.9000	0.9000	-4.255%	332	3,074	-26.667%
2026-01-21	0.9500	0.9500	0.8000	0.9400	+10.588%	122	3,040	-29.787%
2026-01-20	0.9000	0.9100	0.8500	0.8500	-19.811%	188	3,029	-22.353%
2026-01-16	1.0500	1.0600	1.0500	1.0600	-7.826%	6	3,033	-37.736%
2026-01-13	1.1500	1.1500	1.1500	1.1500	-8.000%	1	3,033	-42.609%
2026-01-12	1.3000	1.3000	1.0000	1.2500	+4.167%	197	3,033	-47.200%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+3.448%	4	2,982	-45.000%
2026-01-08	1.1400	1.2200	1.1400	1.1600	-10.769%	279	2,981	-43.103%
2026-01-07	1.1200	1.3000	1.1000	1.3000	+18.182%	729	2,783	-49.231%
2026-01-05	1.1000	1.1000	1.1000	1.1000	+23.596%	14	2,851	-40.000%
2025-12-29	0.9000	0.9000	0.8500	0.8900	-8.247%	202	2,851	-25.843%
2025-12-26	1.0000	1.0000	0.9700	0.9700	-5.825%	864	2,657	-31.959%
2025-12-24	1.0300	1.0300	1.0300	1.0300	-6.364%	1	2,005	-35.922%
2025-12-23	1.2300	1.2300	1.0900	1.1000	-7.563%	21	2,005	-40.000%
2025-12-22	1.1700	1.1900	1.1700	1.1900	+3.478%	104	2,004	-44.538%
2025-12-19	1.1000	1.1500	1.1000	1.1500	-4.167%	54	1,916	-42.609%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-1.639%	1	1,918	-45.000%
2025-12-17	1.2200	1.2200	1.2200	1.2200	-1.613%	2	1,917	-45.902%
2025-12-16	1.0300	1.2400	1.0300	1.2400	+27.835%	16	1,917	-46.774%
2025-12-15	0.9200	0.9700	0.9200	0.9700	-1.020%	62	1,923	-31.959%
2025-12-12	0.9800	0.9800	0.9800	0.9800	-1.010%	80	1,879	-32.653%
2025-12-10	0.9900	0.9900	0.9900	0.9900	+1.020%	1	1,879	-33.333%
2025-12-09	1.1000	1.1000	0.9800	0.9800	+4.255%	26	1,878	-32.653%
2025-12-05	0.9400	1.0500	0.9400	0.9400	+6.818%	23	1,876	-29.787%
2025-12-04	0.8800	0.8800	0.8800	0.8800	+1.149%	1	1,879	-25.000%
2025-12-03	0.9300	0.9300	0.8700	0.8700	+17.568%	5	1,878	-24.138%
2025-12-01	0.7400	0.7400	0.7400	0.7400	-7.500%	10	1,877	-10.811%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+14.286%	45	1,867	-17.500%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,867	-5.714%
2025-11-24	0.6000	0.6300	0.6000	0.6300	+6.780%	21	1,867	+4.762%
2025-11-14	0.5600	0.5900	0.5600	0.5900	-11.940%	11	1,866	+11.864%
2025-11-13	0.6700	0.6700	0.6700	0.6700	+4.688%	1	1,867	-1.493%
2025-11-11	0.6400	0.6400	0.6400	0.6400	-8.571%	15	1,866	+3.125%
2025-11-10	0.9000	0.9000	0.7000	0.7000	-12.500%	11	1,866	-5.714%
2025-11-07	0.8000	0.8000	0.8000	0.8000	+15.942%	2	1,856	-17.500%
2025-11-06	0.6900	0.6900	0.6900	0.6900	+2.985%	2	1,854	-4.348%
2025-11-05	0.7500	0.7500	0.6700	0.6700	+8.065%	95	1,854	-1.493%
2025-10-30	0.6200	0.6200	0.6200	0.6200	+1.639%	1	1,854	+6.452%
2025-10-29	0.5300	0.6400	0.5200	0.6100	+10.909%	70	1,853	+8.197%
2025-10-28	0.5500	0.6400	0.4600	0.5500	-22.535%	17	1,809	+20.000%
2025-10-27	0.7000	0.7200	0.6500	0.7100	-7.792%	12	1,803	-7.042%
2025-10-24	0.5300	0.7800	0.5300	0.7700	+71.111%	9	1,803	-14.286%
2025-10-22	0.4000	0.4500	0.4000	0.4500	+12.500%	12	1,804	+46.667%
2025-10-21	0.4000	0.4000	0.4000	0.4000	-6.977%	10	1,804	+65.000%
2025-10-20	0.3900	0.4300	0.3800	0.4300	+2.381%	14	1,808	+53.488%
2025-10-17	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,809	+57.143%
2025-10-16	0.4000	0.4000	0.4000	0.4000	-20.000%	300	1,808	+65.000%
2025-10-15	0.4200	0.5000	0.4200	0.5000	+19.048%	285	1,847	+32.000%
2025-10-14	0.4200	0.4200	0.4200	0.4200	+68.000%	260	2,049	+57.143%
2025-10-10	0.4700	0.4700	0.2500	0.2500	-28.571%	65	2,309	+164.000%
2025-10-09	0.3500	0.3500	0.3500	0.3500	-12.500%	50	2,374	+88.571%
2025-10-08	0.3800	0.4000	0.3800	0.4000	+17.647%	38	2,324	+65.000%
2025-10-07	0.3600	0.3600	0.3300	0.3400	+3.030%	202	2,152	+94.118%
2025-10-06	0.3500	0.3500	0.3300	0.3300	+3.125%	304	2,152	+100.000%
2025-10-03	0.3200	0.3200	0.3200	0.3200	+6.667%	50	1,935	+106.250%
2025-10-02	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,935	+120.000%
2025-09-30	0.2800	0.2900	0.2800	0.2900	-6.452%	244	1,934	+127.586%
2025-09-29	0.3100	0.3100	0.3100	0.3100	-6.061%	2	2,033	+112.903%
2025-09-26	0.3200	0.3300	0.3200	0.3300	0.000%	260	2,032	+100.000%
2025-09-25	0.3900	0.3900	0.3300	0.3300	-19.512%	282	1,772	+100.000%
2025-09-24	0.4200	0.4200	0.4100	0.4100	-6.818%	2	1,513	+60.976%
2025-09-22	0.4400	0.4400	0.4300	0.4400	-8.333%	242	1,512	+50.000%
2025-09-19	0.4800	0.4800	0.4800	0.4800	0.000%	1	1,286	+37.500%
2025-09-18	0.5000	0.5000	0.4800	0.4800	+6.667%	3	1,286	+37.500%
2025-09-16	0.4900	0.4900	0.4200	0.4500	-18.182%	503	1,286	+46.667%
2025-09-12	0.5500	0.5500	0.5500	0.5500	-3.509%	1	784	+20.000%
2025-09-11	0.5200	0.5700	0.5200	0.5700	+11.765%	11	784	+15.789%
2025-09-09	0.5200	0.5200	0.5100	0.5100	-7.273%	2	777	+29.412%
2025-09-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	776	+20.000%
2025-09-04	0.5500	0.5500	0.5500	0.5500	-16.667%	1	776	+20.000%
2025-09-03	0.6600	0.6600	0.6600	0.6600	+11.864%	2	775	0.000%
2025-08-29	0.5900	0.5900	0.5900	0.5900	-9.231%	10	787	+11.864%
2025-08-28	0.6500	0.6500	0.6500	0.6500	+8.333%	30	787	+1.538%
2025-08-27	0.6100	0.6100	0.6000	0.6000	-3.226%	14	787	+10.000%
2025-08-26	0.5800	0.6200	0.5800	0.6200	-8.824%	7	776	+6.452%
2025-08-22	0.6500	0.6800	0.6500	0.6800	+41.667%	154	771	-2.941%
2025-08-21	0.4800	0.4800	0.4800	0.4800	-14.286%	50	808	+37.500%
2025-08-20	0.5500	0.5600	0.5500	0.5600	-13.846%	130	758	+17.857%
2025-08-18	0.6700	0.6800	0.6500	0.6500	+4.839%	71	705	+1.538%
2025-08-15	0.5800	0.6200	0.5800	0.6200	+10.714%	5	656	+6.452%
2025-08-14	0.5300	0.5600	0.5300	0.5600	-3.448%	4	653	+17.857%
2025-08-13	0.5800	0.5800	0.5800	0.5800	+13.725%	7	653	+13.793%
2025-08-12	0.4200	0.5200	0.4200	0.5100	+45.714%	130	660	+29.412%
2025-08-11	0.3500	0.3500	0.3500	0.3500	-7.895%	7	739	+88.571%
2025-08-08	0.3900	0.3900	0.3400	0.3800	+2.703%	6	732	+73.684%
2025-08-05	0.2900	0.3800	0.2900	0.3700	+15.625%	421	730	+78.378%
2025-08-04	0.3100	0.3200	0.3100	0.3200	+14.286%	2	313	+106.250%
2025-08-01	0.3000	0.3000	0.2800	0.2800	-26.316%	24	311	+135.714%
2025-07-29	0.3400	0.3800	0.3400	0.3800	+2.703%	2	287	+73.684%
2025-07-28	0.4000	0.4000	0.3700	0.3700	+2.778%	3	287	+78.378%
2025-07-25	0.3600	0.3600	0.3600	0.3600	-10.000%	10	284	+83.333%
2025-07-24	0.4100	0.4300	0.3700	0.4000	-36.508%	86	274	+65.000%
2025-07-23	0.6300	0.6300	0.6300	0.6300	+5.000%	30	220	+4.762%
2025-07-22	0.6000	0.6000	0.6000	0.6000	+3.448%	1	232	+10.000%
2025-07-21	0.6000	0.6000	0.5800	0.5800	-9.375%	16	231	+13.793%
2025-07-17	0.6200	0.6500	0.6200	0.6400	+10.345%	14	215	+3.125%
2025-07-16	0.5700	0.6100	0.5700	0.5800	-1.695%	15	215	+13.793%
2025-07-15	0.6000	0.6000	0.5900	0.5900	-3.279%	22	201	+11.864%
2025-07-14	0.6500	0.6500	0.6100	0.6100	-10.294%	45	179	+8.197%
2025-07-11	0.6200	0.6800	0.6200	0.6800	-16.049%	17	161	-2.941%
2025-07-10	0.6400	0.8100	0.6400	0.8100	+76.087%	59	176	-18.519%
2025-07-09	0.5100	0.5100	0.4200	0.4600	-9.804%	118	137	+43.478%
2025-07-08	0.5100	0.5100	0.5100	0.5100	+8.511%	5	25	+29.412%
2025-06-27	0.4700	0.4700	0.4700	0.4700	0.000%	20	20	+40.426%