Dark

AAL20260918C22
AAL Sep 18 2026 22.00 Call (AAL260918C00022000)
option OPRA

EOD

Jul 8, 2026

0.2700-30.769%(-0.1200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3200	0.3200	0.2500	0.2700	-30.769%	8	1,410	0.000%
2026-07-07	0.4200	0.4200	0.3900	0.3900	-22.000%	60	1,414	-30.769%
2026-07-06	0.6000	0.6000	0.4600	0.5000	-7.407%	254	1,430	-46.000%
2026-07-02	0.8000	0.8000	0.5100	0.5400	-10.000%	188	1,157	-50.000%
2026-07-01	0.6500	0.7200	0.6000	0.6000	0.000%	7	1,157	-55.000%
2026-06-30	0.5900	0.6700	0.5900	0.6000	+3.448%	321	1,153	-55.000%
2026-06-29	0.5500	0.6000	0.5100	0.5800	+3.571%	159	997	-53.448%
2026-06-26	0.5400	0.6100	0.5400	0.5600	+9.804%	97	903	-51.786%
2026-06-25	0.5200	0.6200	0.4800	0.5100	+8.511%	186	906	-47.059%
2026-06-24	0.4300	0.5000	0.3600	0.4700	+67.857%	15	764	-42.553%
2026-06-23	0.2800	0.2800	0.2800	0.2800	-20.000%	24	760	-3.571%
2026-06-22	0.2500	0.3500	0.2500	0.3500	+34.615%	13	760	-22.857%
2026-06-18	0.2700	0.2700	0.2600	0.2600	-27.778%	18	744	+3.846%
2026-06-17	0.3600	0.3600	0.3600	0.3600	+20.000%	2	744	-25.000%
2026-06-16	0.2800	0.3000	0.2800	0.3000	+30.435%	5	744	-10.000%
2026-06-15	0.2900	0.3000	0.2300	0.2300	+43.750%	116	742	+17.391%
2026-06-12	0.1600	0.1600	0.1600	0.1600	+14.286%	2	690	+68.750%
2026-06-11	0.0700	0.1400	0.0700	0.1400	-6.667%	10	690	+92.857%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+36.364%	2	690	+80.000%
2026-06-05	0.1100	0.1100	0.1100	0.1100	-42.105%	100	690	+145.455%
2026-06-01	0.1900	0.1900	0.1900	0.1900	-17.391%	1	635	+42.105%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-28.125%	1	635	+17.391%
2026-05-27	0.3200	0.3200	0.3200	0.3200	+14.286%	9	634	-15.625%
2026-05-26	0.2800	0.2800	0.2800	0.2800	+47.368%	1	629	-3.571%
2026-05-22	0.1500	0.1900	0.1500	0.1900	+35.714%	12	627	+42.105%
2026-05-21	0.1300	0.1400	0.1300	0.1400	+40.000%	7	627	+92.857%
2026-05-20	0.1000	0.1000	0.1000	0.1000	+233.333%	1	627	+170.000%
2026-05-19	0.0300	0.0300	0.0300	0.0300	-62.500%	1	624	+800.000%
2026-05-18	0.0800	0.0900	0.0800	0.0800	-11.111%	6	624	+237.500%
2026-05-14	0.0900	0.0900	0.0900	0.0900	-40.000%	1	624	+200.000%
2026-05-08	0.1200	0.1500	0.1200	0.1500	+7.143%	10	623	+80.000%
2026-05-07	0.1400	0.1400	0.1400	0.1400	+16.667%	3	624	+92.857%
2026-05-06	0.1200	0.1200	0.1200	0.1200	+9.091%	1	621	+125.000%
2026-05-05	0.1100	0.1100	0.1100	0.1100	+10.000%	1	621	+145.455%
2026-05-01	0.1000	0.1000	0.1000	0.1000	+66.667%	2	619	+170.000%
2026-04-29	0.0600	0.0600	0.0600	0.0600	-72.727%	100	619	+350.000%
2026-04-17	0.1500	0.2200	0.1500	0.2200	+144.444%	4	695	+22.727%
2026-04-16	0.0900	0.0900	0.0900	0.0900	0.000%	1	692	+200.000%
2026-04-15	0.0900	0.0900	0.0900	0.0900	+50.000%	1	693	+200.000%
2026-04-13	0.0600	0.0600	0.0600	0.0600	-33.333%	10	694	+350.000%
2026-04-08	0.0900	0.0900	0.0900	0.0900	-10.000%	2	696	+200.000%
2026-04-06	0.1000	0.1000	0.1000	0.1000	+25.000%	40	696	+170.000%
2026-04-01	0.0800	0.0800	0.0800	0.0800	0.000%	60	666	+237.500%
2026-03-27	0.0800	0.0800	0.0800	0.0800	-33.333%	1	666	+237.500%
2026-03-12	0.0800	0.1300	0.0700	0.1200	-47.826%	4	666	+125.000%
2026-03-09	0.2300	0.2300	0.2300	0.2300	+76.923%	2	666	+17.391%
2026-03-06	0.1300	0.1300	0.1300	0.1300	-27.778%	1	665	+107.692%
2026-03-05	0.1800	0.1800	0.1800	0.1800	-33.333%	2	666	+50.000%
2026-01-30	0.2700	0.2700	0.2700	0.2700	0.000%	3	666	0.000%
2026-01-29	0.2700	0.2700	0.2700	0.2700	-12.903%	2	666	0.000%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-16.216%	20	666	-12.903%
2026-01-27	0.3700	0.3700	0.3700	0.3700	-26.000%	2	686	-27.027%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-10.714%	10	684	-46.000%
2026-01-22	0.6200	0.6200	0.5600	0.5600	-6.667%	3	674	-51.786%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-34.783%	45	672	-55.000%
2026-01-15	0.9200	0.9200	0.9200	0.9200	+55.932%	3	627	-70.652%
2026-01-14	0.5900	0.5900	0.5900	0.5900	-10.606%	20	624	-54.237%
2026-01-13	0.6600	0.6600	0.6600	0.6600	-4.348%	10	625	-59.091%
2026-01-12	0.6900	0.6900	0.6900	0.6900	-11.538%	10	625	-60.870%
2026-01-09	0.7800	0.7800	0.7800	0.7800	+2.632%	1	615	-65.385%
2026-01-08	0.7600	0.7600	0.7600	0.7600	-3.797%	20	615	-64.474%
2026-01-07	0.7900	0.7900	0.7900	0.7900	+17.910%	2	635	-65.823%
2026-01-02	0.6300	0.6700	0.6300	0.6700	+1.515%	11	635	-59.701%
2025-12-24	0.6800	0.6800	0.6600	0.6600	-19.512%	11	634	-59.091%
2025-12-22	0.7900	0.8200	0.7900	0.8200	+17.143%	4	634	-67.073%
2025-12-16	0.7000	0.7000	0.7000	0.7000	+12.903%	2	636	-61.429%
2025-12-15	0.6900	0.6900	0.6200	0.6200	0.000%	102	635	-56.452%
2025-12-10	0.6200	0.6200	0.6200	0.6200	0.000%	1	633	-56.452%
2025-12-05	0.6300	0.6300	0.6200	0.6200	+14.815%	3	634	-56.452%
2025-12-04	0.5800	0.5800	0.5400	0.5400	-10.000%	4	634	-50.000%
2025-12-03	0.5800	0.6000	0.5800	0.6000	+33.333%	4	634	-55.000%
2025-12-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	634	-40.000%
2025-11-25	0.5000	0.5000	0.5000	0.5000	+8.696%	1	635	-46.000%
2025-11-11	0.4600	0.4600	0.4600	0.4600	+2.222%	1	635	-41.304%
2025-10-30	0.3700	0.4500	0.3700	0.4500	+7.143%	52	635	-40.000%
2025-10-29	0.3500	0.4400	0.3500	0.4200	+2.439%	12	635	-35.714%
2025-10-28	0.3800	0.4300	0.3700	0.4100	-2.381%	10	634	-34.146%
2025-10-27	0.4200	0.4200	0.4200	0.4200	+50.000%	1	632	-35.714%
2025-10-24	0.4800	0.5200	0.2800	0.2800	-22.222%	3	632	-3.571%
2025-10-23	0.3800	0.3800	0.3300	0.3600	+24.138%	6	634	-25.000%
2025-10-22	0.2900	0.2900	0.2900	0.2900	-3.333%	2	632	-6.897%
2025-10-15	0.3000	0.3000	0.3000	0.3000	+7.143%	35	632	-10.000%
2025-10-14	0.2900	0.2900	0.2800	0.2800	+7.692%	661	642	-3.571%
2025-10-13	0.2500	0.2600	0.2500	0.2600	-7.143%	17	800	+3.846%
2025-10-09	0.2800	0.2800	0.2800	0.2800	+16.667%	1	786	-3.571%
2025-10-07	0.2400	0.2400	0.2400	0.2400	-7.692%	36	752	+12.500%
2025-10-06	0.2600	0.2600	0.2600	0.2600	+18.182%	100	752	+3.846%
2025-10-01	0.2200	0.2200	0.2200	0.2200	0.000%	220	652	+22.727%
2025-09-29	0.2200	0.2200	0.2100	0.2200	-4.348%	111	432	+22.727%
2025-09-26	0.2300	0.2300	0.2300	0.2300	0.000%	240	321	+17.391%
2025-09-25	0.2300	0.2300	0.2300	0.2300	-17.857%	2	96	+17.391%
2025-09-24	0.2800	0.2900	0.2800	0.2800	-17.647%	50	94	-3.571%
2025-09-23	0.3400	0.3400	0.3400	0.3400	+6.250%	1	93	-20.588%
2025-09-18	0.3200	0.3200	0.3200	0.3200	-3.030%	4	92	-15.625%
2025-09-17	0.3300	0.3300	0.3300	0.3300	+13.793%	3	92	-18.182%
2025-09-16	0.2900	0.2900	0.2900	0.2900	-12.121%	1	89	-6.897%
2025-09-15	0.3600	0.3600	0.3200	0.3300	-10.811%	6	88	-18.182%
2025-09-09	0.3700	0.3700	0.3700	0.3700	-5.128%	2	83	-27.027%
2025-09-02	0.4000	0.4000	0.3900	0.3900	-11.364%	8	83	-30.769%
2025-08-22	0.4300	0.4400	0.4300	0.4400	+37.500%	2	75	-38.636%
2025-08-21	0.3200	0.3200	0.3200	0.3200	-3.030%	1	74	-15.625%
2025-08-12	0.3300	0.3300	0.3300	0.3300	+43.478%	70	74	-18.182%
2025-08-11	0.2300	0.2300	0.2300	0.2300	-8.000%	1	75	+17.391%
2025-08-08	0.2500	0.2500	0.2500	0.2500	+25.000%	4	74	+8.000%
2025-08-04	0.2100	0.2100	0.2000	0.2000	0.000%	5	74	+35.000%
2025-08-01	0.2000	0.2000	0.2000	0.2000	-25.926%	1	69	+35.000%
2025-07-30	0.2200	0.2700	0.2200	0.2700	+3.846%	2	69	0.000%
2025-07-29	0.2400	0.2800	0.2300	0.2600	0.000%	13	69	+3.846%
2025-07-28	0.2600	0.2600	0.2600	0.2600	-16.129%	25	60	+3.846%
2025-07-24	0.3100	0.3100	0.3100	0.3100	-32.609%	7	35	-12.903%
2025-07-23	0.4600	0.4600	0.4600	0.4600	+12.195%	1	28	-41.304%
2025-07-22	0.4100	0.4100	0.4100	0.4100	+2.500%	10	29	-34.146%
2025-07-21	0.4000	0.4000	0.4000	0.4000	+8.108%	8	19	-32.500%
2025-06-23	0.3400	0.3700	0.3000	0.3700	-7.500%	4	11	-27.027%
2025-05-23	0.4000	0.4000	0.4000	0.4000	0.000%	20	10	-32.500%