Dark

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

EOD

Aug 24, 2026

0.0200-50.000%(-0.0200)506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0100	0.0200	0.0100	0.0200	-50.000%	506	7,717	0.000%
2026-08-21	0.0200	0.0400	0.0200	0.0400	+100.000%	7	7,217	-50.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	501	7,218	0.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	0.000%	12	6,718	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-33.333%	6	6,718	0.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	+50.000%	1	6,718	-33.333%
2026-08-12	0.0400	0.0400	0.0200	0.0200	-33.333%	201	6,718	0.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	0.000%	19	6,517	-33.333%
2026-08-10	0.0500	0.0600	0.0300	0.0300	-50.000%	215	6,508	-33.333%
2026-08-07	0.0600	0.0700	0.0600	0.0600	-14.286%	4	6,308	-66.667%
2026-08-06	0.0700	0.0700	0.0700	0.0700	-36.364%	3	6,305	-71.429%
2026-08-05	0.1100	0.1300	0.1100	0.1100	+10.000%	192	6,305	-81.818%
2026-08-04	0.0900	0.1000	0.0900	0.1000	+42.857%	163	6,487	-80.000%
2026-08-03	0.0900	0.0900	0.0700	0.0700	+16.667%	38	6,628	-71.429%
2026-07-31	0.0600	0.0600	0.0600	0.0600	0.000%	3	6,635	-66.667%
2026-07-30	0.0600	0.0600	0.0600	0.0600	+20.000%	10	6,638	-66.667%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-16.667%	7	6,628	-60.000%
2026-07-28	0.0700	0.0800	0.0600	0.0600	0.000%	206	6,628	-66.667%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-14.286%	4	6,507	-66.667%
2026-07-24	0.0600	0.0700	0.0600	0.0700	+40.000%	24	6,503	-71.429%
2026-07-23	0.0500	0.0500	0.0500	0.0500	-37.500%	144	6,479	-60.000%
2026-07-22	0.0900	0.1000	0.0700	0.0800	-11.111%	151	6,335	-75.000%
2026-07-20	0.0900	0.1000	0.0900	0.0900	+12.500%	91	6,281	-77.778%
2026-07-17	0.1000	0.1200	0.0800	0.0800	-38.462%	1,142	6,196	-75.000%
2026-07-16	0.1300	0.1500	0.1200	0.1300	+62.500%	4,088	5,087	-84.615%
2026-07-15	0.1300	0.1400	0.0800	0.0800	-42.857%	192	1,363	-75.000%
2026-07-14	0.1000	0.1600	0.1000	0.1400	-22.222%	57	1,357	-85.714%
2026-07-13	0.1900	0.1900	0.1800	0.1800	-33.333%	11	1,399	-88.889%
2026-07-10	0.2700	0.2700	0.2700	0.2700	0.000%	2	1,410	-92.593%
2026-07-08	0.3200	0.3200	0.2500	0.2700	-30.769%	8	1,410	-92.593%
2026-07-07	0.4200	0.4200	0.3900	0.3900	-22.000%	60	1,414	-94.872%
2026-07-06	0.6000	0.6000	0.4600	0.5000	-7.407%	254	1,430	-96.000%
2026-07-02	0.8000	0.8000	0.5100	0.5400	-10.000%	188	1,157	-96.296%
2026-07-01	0.6500	0.7200	0.6000	0.6000	0.000%	7	1,157	-96.667%
2026-06-30	0.5900	0.6700	0.5900	0.6000	+3.448%	321	1,153	-96.667%
2026-06-29	0.5500	0.6000	0.5100	0.5800	+3.571%	159	997	-96.552%
2026-06-26	0.5400	0.6100	0.5400	0.5600	+9.804%	97	903	-96.429%
2026-06-25	0.5200	0.6200	0.4800	0.5100	+8.511%	186	906	-96.078%
2026-06-24	0.4300	0.5000	0.3600	0.4700	+67.857%	15	764	-95.745%
2026-06-23	0.2800	0.2800	0.2800	0.2800	-20.000%	24	760	-92.857%
2026-06-22	0.2500	0.3500	0.2500	0.3500	+34.615%	13	760	-94.286%
2026-06-18	0.2700	0.2700	0.2600	0.2600	-27.778%	18	744	-92.308%
2026-06-17	0.3600	0.3600	0.3600	0.3600	+20.000%	2	744	-94.444%
2026-06-16	0.2800	0.3000	0.2800	0.3000	+30.435%	5	744	-93.333%
2026-06-15	0.2900	0.3000	0.2300	0.2300	+43.750%	116	742	-91.304%
2026-06-12	0.1600	0.1600	0.1600	0.1600	+14.286%	2	690	-87.500%
2026-06-11	0.0700	0.1400	0.0700	0.1400	-6.667%	10	690	-85.714%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+36.364%	2	690	-86.667%
2026-06-05	0.1100	0.1100	0.1100	0.1100	-42.105%	100	690	-81.818%
2026-06-01	0.1900	0.1900	0.1900	0.1900	-17.391%	1	635	-89.474%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-28.125%	1	635	-91.304%
2026-05-27	0.3200	0.3200	0.3200	0.3200	+14.286%	9	634	-93.750%
2026-05-26	0.2800	0.2800	0.2800	0.2800	+47.368%	1	629	-92.857%
2026-05-22	0.1500	0.1900	0.1500	0.1900	+35.714%	12	627	-89.474%
2026-05-21	0.1300	0.1400	0.1300	0.1400	+40.000%	7	627	-85.714%
2026-05-20	0.1000	0.1000	0.1000	0.1000	+233.333%	1	627	-80.000%
2026-05-19	0.0300	0.0300	0.0300	0.0300	-62.500%	1	624	-33.333%
2026-05-18	0.0800	0.0900	0.0800	0.0800	-11.111%	6	624	-75.000%
2026-05-14	0.0900	0.0900	0.0900	0.0900	-40.000%	1	624	-77.778%
2026-05-08	0.1200	0.1500	0.1200	0.1500	+7.143%	10	623	-86.667%
2026-05-07	0.1400	0.1400	0.1400	0.1400	+16.667%	3	624	-85.714%
2026-05-06	0.1200	0.1200	0.1200	0.1200	+9.091%	1	621	-83.333%
2026-05-05	0.1100	0.1100	0.1100	0.1100	+10.000%	1	621	-81.818%
2026-05-01	0.1000	0.1000	0.1000	0.1000	+66.667%	2	619	-80.000%
2026-04-29	0.0600	0.0600	0.0600	0.0600	-72.727%	100	619	-66.667%
2026-04-17	0.1500	0.2200	0.1500	0.2200	+144.444%	4	695	-90.909%
2026-04-16	0.0900	0.0900	0.0900	0.0900	0.000%	1	692	-77.778%
2026-04-15	0.0900	0.0900	0.0900	0.0900	+50.000%	1	693	-77.778%
2026-04-13	0.0600	0.0600	0.0600	0.0600	-33.333%	10	694	-66.667%
2026-04-08	0.0900	0.0900	0.0900	0.0900	-10.000%	2	696	-77.778%
2026-04-06	0.1000	0.1000	0.1000	0.1000	+25.000%	40	696	-80.000%
2026-04-01	0.0800	0.0800	0.0800	0.0800	0.000%	60	666	-75.000%
2026-03-27	0.0800	0.0800	0.0800	0.0800	-33.333%	1	666	-75.000%
2026-03-12	0.0800	0.1300	0.0700	0.1200	-47.826%	4	666	-83.333%
2026-03-09	0.2300	0.2300	0.2300	0.2300	+76.923%	2	666	-91.304%
2026-03-06	0.1300	0.1300	0.1300	0.1300	-27.778%	1	665	-84.615%
2026-03-05	0.1800	0.1800	0.1800	0.1800	-33.333%	2	666	-88.889%
2026-01-30	0.2700	0.2700	0.2700	0.2700	0.000%	3	666	-92.593%
2026-01-29	0.2700	0.2700	0.2700	0.2700	-12.903%	2	666	-92.593%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-16.216%	20	666	-93.548%
2026-01-27	0.3700	0.3700	0.3700	0.3700	-26.000%	2	686	-94.595%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-10.714%	10	684	-96.000%
2026-01-22	0.6200	0.6200	0.5600	0.5600	-6.667%	3	674	-96.429%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-34.783%	45	672	-96.667%
2026-01-15	0.9200	0.9200	0.9200	0.9200	+55.932%	3	627	-97.826%
2026-01-14	0.5900	0.5900	0.5900	0.5900	-10.606%	20	624	-96.610%
2026-01-13	0.6600	0.6600	0.6600	0.6600	-4.348%	10	625	-96.970%
2026-01-12	0.6900	0.6900	0.6900	0.6900	-11.538%	10	625	-97.101%
2026-01-09	0.7800	0.7800	0.7800	0.7800	+2.632%	1	615	-97.436%
2026-01-08	0.7600	0.7600	0.7600	0.7600	-3.797%	20	615	-97.368%
2026-01-07	0.7900	0.7900	0.7900	0.7900	+17.910%	2	635	-97.468%
2026-01-02	0.6300	0.6700	0.6300	0.6700	+1.515%	11	635	-97.015%
2025-12-24	0.6800	0.6800	0.6600	0.6600	-19.512%	11	634	-96.970%
2025-12-22	0.7900	0.8200	0.7900	0.8200	+17.143%	4	634	-97.561%
2025-12-16	0.7000	0.7000	0.7000	0.7000	+12.903%	2	636	-97.143%
2025-12-15	0.6900	0.6900	0.6200	0.6200	0.000%	102	635	-96.774%
2025-12-10	0.6200	0.6200	0.6200	0.6200	0.000%	1	633	-96.774%
2025-12-05	0.6300	0.6300	0.6200	0.6200	+14.815%	3	634	-96.774%
2025-12-04	0.5800	0.5800	0.5400	0.5400	-10.000%	4	634	-96.296%
2025-12-03	0.5800	0.6000	0.5800	0.6000	+33.333%	4	634	-96.667%
2025-12-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	634	-95.556%
2025-11-25	0.5000	0.5000	0.5000	0.5000	+8.696%	1	635	-96.000%
2025-11-11	0.4600	0.4600	0.4600	0.4600	+2.222%	1	635	-95.652%
2025-10-30	0.3700	0.4500	0.3700	0.4500	+7.143%	52	635	-95.556%
2025-10-29	0.3500	0.4400	0.3500	0.4200	+2.439%	12	635	-95.238%
2025-10-28	0.3800	0.4300	0.3700	0.4100	-2.381%	10	634	-95.122%
2025-10-27	0.4200	0.4200	0.4200	0.4200	+50.000%	1	632	-95.238%
2025-10-24	0.4800	0.5200	0.2800	0.2800	-22.222%	3	632	-92.857%
2025-10-23	0.3800	0.3800	0.3300	0.3600	+24.138%	6	634	-94.444%
2025-10-22	0.2900	0.2900	0.2900	0.2900	-3.333%	2	632	-93.103%
2025-10-15	0.3000	0.3000	0.3000	0.3000	+7.143%	35	632	-93.333%
2025-10-14	0.2900	0.2900	0.2800	0.2800	+7.692%	661	642	-92.857%
2025-10-13	0.2500	0.2600	0.2500	0.2600	-7.143%	17	800	-92.308%
2025-10-09	0.2800	0.2800	0.2800	0.2800	+16.667%	1	786	-92.857%
2025-10-07	0.2400	0.2400	0.2400	0.2400	-7.692%	36	752	-91.667%
2025-10-06	0.2600	0.2600	0.2600	0.2600	+18.182%	100	752	-92.308%
2025-10-01	0.2200	0.2200	0.2200	0.2200	0.000%	220	652	-90.909%
2025-09-29	0.2200	0.2200	0.2100	0.2200	-4.348%	111	432	-90.909%
2025-09-26	0.2300	0.2300	0.2300	0.2300	0.000%	240	321	-91.304%
2025-09-25	0.2300	0.2300	0.2300	0.2300	-17.857%	2	96	-91.304%
2025-09-24	0.2800	0.2900	0.2800	0.2800	-17.647%	50	94	-92.857%
2025-09-23	0.3400	0.3400	0.3400	0.3400	+6.250%	1	93	-94.118%
2025-09-18	0.3200	0.3200	0.3200	0.3200	-3.030%	4	92	-93.750%
2025-09-17	0.3300	0.3300	0.3300	0.3300	+13.793%	3	92	-93.939%
2025-09-16	0.2900	0.2900	0.2900	0.2900	-12.121%	1	89	-93.103%
2025-09-15	0.3600	0.3600	0.3200	0.3300	-10.811%	6	88	-93.939%
2025-09-09	0.3700	0.3700	0.3700	0.3700	-5.128%	2	83	-94.595%
2025-09-02	0.4000	0.4000	0.3900	0.3900	-11.364%	8	83	-94.872%
2025-08-22	0.4300	0.4400	0.4300	0.4400	+37.500%	2	75	-95.455%
2025-08-21	0.3200	0.3200	0.3200	0.3200	-3.030%	1	74	-93.750%
2025-08-12	0.3300	0.3300	0.3300	0.3300	+43.478%	70	74	-93.939%
2025-08-11	0.2300	0.2300	0.2300	0.2300	-8.000%	1	75	-91.304%
2025-08-08	0.2500	0.2500	0.2500	0.2500	+25.000%	4	74	-92.000%
2025-08-04	0.2100	0.2100	0.2000	0.2000	0.000%	5	74	-90.000%
2025-08-01	0.2000	0.2000	0.2000	0.2000	-25.926%	1	69	-90.000%
2025-07-30	0.2200	0.2700	0.2200	0.2700	+3.846%	2	69	-92.593%
2025-07-29	0.2400	0.2800	0.2300	0.2600	0.000%	13	69	-92.308%
2025-07-28	0.2600	0.2600	0.2600	0.2600	-16.129%	25	60	-92.308%
2025-07-24	0.3100	0.3100	0.3100	0.3100	-32.609%	7	35	-93.548%
2025-07-23	0.4600	0.4600	0.4600	0.4600	+12.195%	1	28	-95.652%
2025-07-22	0.4100	0.4100	0.4100	0.4100	+2.500%	10	29	-95.122%
2025-07-21	0.4000	0.4000	0.4000	0.4000	+8.108%	8	19	-95.000%
2025-06-23	0.3400	0.3700	0.3000	0.3700	-7.500%	4	11	-94.595%
2025-05-23	0.4000	0.4000	0.4000	0.4000	0.000%	20	10	-95.000%