Dark

AAL20260918C25
AAL Sep 18 2026 25.00 Call (AAL260918C00025000)
option OPRA

EOD

Aug 24, 2026

0.0100-80.000%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0100	0.0100	0.0100	0.0100	-80.000%	5	16,966	0.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	+400.000%	4	16,966	-80.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	17	16,962	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	10	16,979	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-75.000%	10	16,989	0.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	+33.333%	10	16,989	-75.000%
2026-08-04	0.0200	0.0300	0.0100	0.0300	+50.000%	288	16,979	-66.667%
2026-08-03	0.0200	0.0200	0.0200	0.0200	+100.000%	13	16,765	-50.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-75.000%	10	16,766	0.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	+33.333%	1	16,776	-75.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	200	16,775	-66.667%
2026-07-24	0.0400	0.0400	0.0100	0.0300	0.000%	256	16,575	-66.667%
2026-07-23	0.0200	0.0300	0.0200	0.0300	+200.000%	520	16,431	-66.667%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-75.000%	10	15,951	0.000%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	10	15,961	-75.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	0.000%	5	15,961	-75.000%
2026-07-17	0.0100	0.0400	0.0100	0.0400	-55.556%	456	15,956	-75.000%
2026-07-16	0.0900	0.0900	0.0900	0.0900	+50.000%	1	15,501	-88.889%
2026-07-15	0.0600	0.0600	0.0400	0.0600	+200.000%	547	15,501	-83.333%
2026-07-14	0.0200	0.0200	0.0200	0.0200	-75.000%	9	14,957	-50.000%
2026-07-13	0.1000	0.1000	0.0800	0.0800	-33.333%	20	14,966	-87.500%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-25.000%	50	14,946	-91.667%
2026-07-09	0.1400	0.1600	0.0900	0.1600	+23.077%	118	14,896	-93.750%
2026-07-08	0.1300	0.1300	0.1200	0.1300	-13.333%	501	14,800	-92.308%
2026-07-07	0.1600	0.1700	0.1500	0.1500	-28.571%	55	14,301	-93.333%
2026-07-06	0.2600	0.2600	0.1600	0.2100	-12.500%	48	14,334	-95.238%
2026-07-02	0.3000	0.3000	0.2300	0.2400	+4.348%	32	14,339	-95.833%
2026-07-01	0.2800	0.2800	0.2200	0.2300	-14.815%	5	14,339	-95.652%
2026-06-30	0.2800	0.3300	0.2000	0.2700	+3.846%	335	14,336	-96.296%
2026-06-29	0.2200	0.2600	0.2000	0.2600	+8.333%	1,332	14,037	-96.154%
2026-06-26	0.2100	0.2900	0.2100	0.2400	+14.286%	41	12,713	-95.833%
2026-06-25	0.2500	0.2500	0.2100	0.2100	+10.526%	50	12,713	-95.238%
2026-06-24	0.1800	0.2200	0.1800	0.1900	+58.333%	137	12,687	-94.737%
2026-06-23	0.1100	0.1200	0.1100	0.1200	0.000%	80	12,626	-91.667%
2026-06-22	0.1200	0.1400	0.1000	0.1200	+50.000%	543	12,706	-91.667%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-11.111%	15	13,144	-87.500%
2026-06-16	0.1200	0.1200	0.0900	0.0900	0.000%	369	13,159	-88.889%
2026-06-15	0.1300	0.1300	0.0900	0.0900	0.000%	171	13,397	-88.889%
2026-06-12	0.0400	0.0900	0.0400	0.0900	+12.500%	56	13,244	-88.889%
2026-06-05	0.0500	0.0800	0.0500	0.0800	+33.333%	11	13,243	-87.500%
2026-06-04	0.0800	0.0800	0.0600	0.0600	-33.333%	251	13,237	-83.333%
2026-06-01	0.0800	0.0900	0.0700	0.0900	0.000%	128	13,031	-88.889%
2026-05-28	0.0900	0.0900	0.0900	0.0900	-40.000%	5	13,058	-88.889%
2026-05-27	0.1400	0.1600	0.1400	0.1500	+7.143%	12	13,054	-93.333%
2026-05-26	0.1000	0.1800	0.1000	0.1400	+250.000%	332	13,052	-92.857%
2026-05-20	0.0400	0.0400	0.0400	0.0400	-33.333%	6	13,327	-75.000%
2026-05-14	0.1000	0.1000	0.0600	0.0600	0.000%	20	13,324	-83.333%
2026-05-12	0.0600	0.0600	0.0600	0.0600	-40.000%	100	13,219	-83.333%
2026-05-11	0.1000	0.1000	0.1000	0.1000	+25.000%	2	13,219	-90.000%
2026-05-07	0.0800	0.0800	0.0800	0.0800	+33.333%	12	13,217	-87.500%
2026-04-29	0.0600	0.0600	0.0600	0.0600	0.000%	2	13,205	-83.333%
2026-04-27	0.0600	0.0600	0.0600	0.0600	+20.000%	300	13,203	-83.333%
2026-04-20	0.0500	0.0500	0.0500	0.0500	-50.000%	2	12,903	-80.000%
2026-04-17	0.0500	0.1000	0.0500	0.1000	+100.000%	76	12,901	-90.000%
2026-04-16	0.0700	0.0700	0.0500	0.0500	0.000%	151	12,901	-80.000%
2026-04-15	0.0500	0.0500	0.0500	0.0500	-16.667%	2	12,750	-80.000%
2026-04-01	0.0600	0.0600	0.0600	0.0600	-14.286%	1	12,748	-83.333%
2026-03-09	0.0700	0.0700	0.0700	0.0700	-30.000%	4	12,747	-85.714%
2026-03-04	0.1000	0.1000	0.1000	0.1000	-33.333%	10	12,747	-90.000%
2026-02-27	0.1500	0.1500	0.1500	0.1500	+25.000%	2	12,747	-93.333%
2026-02-24	0.1400	0.1400	0.1200	0.1200	-29.412%	9	12,745	-91.667%
2026-02-19	0.1700	0.1700	0.1700	0.1700	-5.556%	1,000	12,739	-94.118%
2026-02-18	0.1800	0.1800	0.1800	0.1800	-10.000%	20	11,739	-94.444%
2026-02-17	0.1900	0.2000	0.1900	0.2000	-23.077%	40	11,719	-95.000%
2026-02-10	0.2700	0.2700	0.2600	0.2600	0.000%	6	11,699	-96.154%
2026-02-06	0.2500	0.2600	0.2500	0.2600	+13.043%	11	11,700	-96.154%
2026-02-04	0.2300	0.2300	0.2300	0.2300	+53.333%	13	11,700	-95.652%
2026-01-28	0.1300	0.1500	0.1300	0.1500	-16.667%	15	11,687	-93.333%
2026-01-27	0.1900	0.1900	0.1700	0.1800	-30.769%	14	11,682	-94.444%
2026-01-26	0.2500	0.2800	0.2500	0.2600	-3.704%	19	11,669	-96.154%
2026-01-23	0.3000	0.3000	0.2700	0.2700	-15.625%	1,002	11,650	-96.296%
2026-01-20	0.3200	0.3200	0.3200	0.3200	-13.514%	10	10,648	-96.875%
2026-01-16	0.3800	0.3800	0.3700	0.3700	-2.632%	35	10,663	-97.297%
2026-01-14	0.3400	0.3800	0.3400	0.3800	-5.000%	30	10,663	-97.368%
2026-01-13	0.4000	0.4000	0.4000	0.4000	0.000%	20	10,647	-97.500%
2026-01-08	0.3700	0.4000	0.3700	0.4000	-18.367%	2	10,627	-97.500%
2026-01-07	0.4100	0.4900	0.4100	0.4900	+16.667%	27	10,627	-97.959%
2026-01-06	0.4500	0.4500	0.3900	0.4200	+7.692%	25	10,640	-97.619%
2026-01-05	0.4300	0.4300	0.3900	0.3900	+21.875%	2	10,654	-97.436%
2026-01-02	0.3200	0.3200	0.3200	0.3200	+6.667%	1	10,654	-96.875%
2025-12-30	0.2800	0.3000	0.2800	0.3000	-6.250%	4	10,654	-96.667%
2025-12-29	0.3100	0.3200	0.3100	0.3200	-11.111%	11	10,654	-96.875%
2025-12-23	0.5100	0.5100	0.3600	0.3600	-10.000%	62	10,644	-97.222%
2025-12-18	0.4000	0.4000	0.4000	0.4000	-16.667%	1	10,603	-97.500%
2025-12-16	0.4500	0.4800	0.4500	0.4800	+29.730%	22	10,603	-97.917%
2025-12-12	0.3700	0.3700	0.3700	0.3700	+12.121%	2	10,598	-97.297%
2025-12-10	0.3300	0.3300	0.3300	0.3300	-17.500%	1	10,599	-96.970%
2025-12-09	0.3800	0.4000	0.3800	0.4000	+8.108%	10	10,599	-97.500%
2025-12-08	0.3700	0.3700	0.3700	0.3700	+2.778%	1	10,608	-97.297%
2025-12-04	0.3600	0.3600	0.3600	0.3600	+9.091%	1	10,607	-97.222%
2025-12-03	0.3500	0.3600	0.3300	0.3300	+13.793%	10	10,607	-96.970%
2025-12-01	0.3000	0.3000	0.2900	0.2900	-6.452%	10,032	10,611	-96.552%
2025-11-28	0.3000	0.3100	0.3000	0.3100	-6.061%	56	644	-96.774%
2025-11-26	0.2200	0.3300	0.2200	0.3300	+22.222%	3	644	-96.970%
2025-11-25	0.2700	0.2700	0.2700	0.2700	+17.391%	15	644	-96.296%
2025-11-24	0.2300	0.2300	0.2300	0.2300	+15.000%	59	629	-95.652%
2025-11-18	0.2000	0.2000	0.2000	0.2000	-20.000%	10	688	-95.000%
2025-11-17	0.2500	0.2500	0.2500	0.2500	-24.242%	5	678	-96.000%
2025-11-13	0.3300	0.3300	0.3300	0.3300	+13.793%	20	674	-96.970%
2025-11-07	0.3000	0.3000	0.2900	0.2900	-6.452%	2	654	-96.552%
2025-11-05	0.2400	0.3100	0.2400	0.3100	+34.783%	11	654	-96.774%
2025-11-04	0.2600	0.2600	0.2300	0.2300	-20.690%	60	664	-95.652%
2025-10-30	0.2400	0.2900	0.2400	0.2900	+26.087%	6	604	-96.552%
2025-10-29	0.2300	0.2600	0.2000	0.2300	+4.545%	264	604	-95.652%
2025-10-28	0.2200	0.2200	0.2200	0.2200	-24.138%	2	343	-95.455%
2025-10-27	0.2900	0.2900	0.2900	0.2900	-12.121%	50	293	-96.552%
2025-10-24	0.3300	0.3300	0.3300	0.3300	+94.118%	60	293	-96.970%
2025-10-22	0.1800	0.1800	0.1600	0.1700	-15.000%	5	233	-94.118%
2025-10-21	0.1500	0.2100	0.1500	0.2000	+11.111%	3	234	-95.000%
2025-10-20	0.1500	0.1800	0.1500	0.1800	-5.263%	12	233	-94.444%
2025-10-17	0.1800	0.1900	0.1800	0.1900	+46.154%	200	233	-94.737%
2025-10-13	0.1300	0.1300	0.1300	0.1300	+8.333%	50	98	-92.308%
2025-10-07	0.1200	0.1200	0.1200	0.1200	-14.286%	1	98	-91.667%
2025-10-01	0.1400	0.1400	0.1400	0.1400	-33.333%	1	98	-92.857%
2025-09-17	0.2100	0.2100	0.2100	0.2100	+23.529%	13	97	-95.238%
2025-09-16	0.1700	0.1700	0.1700	0.1700	-15.000%	40	90	-94.118%
2025-09-09	0.2000	0.2000	0.2000	0.2000	-23.077%	4	70	-95.000%
2025-09-04	0.2600	0.2600	0.2600	0.2600	+8.333%	3	70	-96.154%
2025-08-28	0.2400	0.2400	0.2400	0.2400	+9.091%	20	68	-95.833%
2025-08-26	0.2200	0.2200	0.2200	0.2200	+4.762%	9	77	-95.455%
2025-08-22	0.2100	0.2100	0.2100	0.2100	-16.000%	20	77	-95.238%
2025-08-19	0.2500	0.2500	0.2500	0.2500	+8.696%	50	57	-96.000%
2025-08-18	0.2300	0.2300	0.2300	0.2300	+91.667%	3	39	-95.652%
2025-07-24	0.1200	0.1200	0.1200	0.1200	-53.846%	1	36	-91.667%
2025-07-23	0.2600	0.2600	0.2600	0.2600	+18.182%	30	35	-96.154%
2025-07-21	0.2500	0.2500	0.2200	0.2200	-12.000%	4	35	-95.455%
2025-07-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	32	-96.000%
2025-07-14	0.2500	0.2500	0.2500	0.2500	-7.407%	30	31	-96.000%
2025-07-11	0.2700	0.2700	0.2700	0.2700	0.000%	1	0	-96.296%