Dark

AAL20260918C8
AAL Sep 18 2026 8.00 Call (AAL260918C00008000)
option OPRA

EOD

Jul 6, 2026

9.85+0.510%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	9.9800	9.9800	9.8500	9.8500	+0.510%	3	1,004	0.000%
2026-06-26	9.8000	9.8000	9.8000	9.8000	+28.778%	1	1,004	+0.510%
2026-06-15	7.6000	7.6100	7.6000	7.6100	+2.561%	2	1,003	+29.435%
2026-05-27	7.4500	7.4500	7.4000	7.4200	+17.778%	3	1,005	+32.749%
2026-05-22	6.1500	6.3000	6.1500	6.3000	+20.459%	5	1,008	+56.349%
2026-05-21	5.1700	5.2700	5.1400	5.2300	+6.953%	6	1,008	+88.337%
2026-05-20	4.8900	4.8900	4.8900	4.8900	+9.152%	1	1,008	+101.431%
2026-05-19	4.4800	4.4800	4.4800	4.4800	-7.054%	1	1,009	+119.866%
2026-05-15	4.8200	4.8200	4.8200	4.8200	-2.429%	1	1,009	+104.357%
2026-05-14	4.9400	4.9400	4.9400	4.9400	-10.669%	1	1,010	+99.393%
2026-05-08	5.5300	5.5300	5.5300	5.5300	+4.340%	1	1,009	+78.119%
2026-05-07	5.2500	5.3000	5.2500	5.3000	+2.913%	550	1,010	+85.849%
2026-05-06	5.1300	5.1600	5.1000	5.1500	+16.516%	15	1,120	+91.262%
2026-05-05	4.4000	4.4200	4.4000	4.4200	+1.843%	2	1,125	+122.851%
2026-05-04	4.2500	4.3400	4.2500	4.3400	+4.578%	2	1,125	+126.959%
2026-05-01	4.1500	4.1500	4.1500	4.1500	+10.667%	1	1,124	+137.349%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-9.856%	1	1,124	+162.667%
2026-04-27	4.1600	4.1600	4.1600	4.1600	-1.887%	1	1,123	+136.779%
2026-04-21	4.4300	4.4300	4.2400	4.2400	-7.221%	11	1,129	+132.311%
2026-04-20	4.6300	4.7000	4.5700	4.5700	-10.392%	152	1,129	+115.536%
2026-04-17	5.4200	5.4200	5.1000	5.1000	+8.511%	4	1,038	+93.137%
2026-04-16	4.7000	4.7000	4.7000	4.7000	+0.427%	1	1,039	+109.574%
2026-04-15	4.6200	4.7000	4.6200	4.6800	+2.407%	3	1,039	+110.470%
2026-04-14	4.3500	4.6500	4.3500	4.5700	+28.011%	29	1,038	+115.536%
2026-04-13	3.5700	3.5700	3.5700	3.5700	-7.273%	1	1,036	+175.910%
2026-04-10	3.8500	3.8500	3.8500	3.8500	-0.773%	1	1,037	+155.844%
2026-04-09	3.8800	3.8800	3.8800	3.8800	-6.506%	5	1,036	+153.866%
2026-04-08	4.4500	4.4500	4.0000	4.1500	+23.881%	806	1,031	+137.349%
2026-04-07	3.4000	3.4000	3.3500	3.3500	-9.459%	600	1,686	+194.030%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-3.896%	200	1,086	+166.216%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+2.667%	400	486	+155.844%
2026-04-01	3.6000	3.7500	3.6000	3.7500	+23.762%	54	486	+162.667%
2026-03-30	3.0300	3.0300	3.0300	3.0300	-8.182%	2	538	+225.083%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-0.602%	5	536	+198.485%
2026-03-26	3.3200	3.3200	3.3200	3.3200	-5.682%	1	531	+196.687%
2026-03-25	3.7500	3.7500	3.5200	3.5200	-2.493%	7	532	+179.830%
2026-03-23	3.5300	3.6100	3.5300	3.6100	+14.603%	9	537	+172.853%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-11.268%	1	536	+212.698%
2026-03-17	3.5500	3.5500	3.5500	3.5500	+10.938%	5	535	+177.465%
2026-03-16	3.3000	3.3000	3.2000	3.2000	-4.478%	102	530	+207.813%
2026-03-12	3.3500	3.3500	3.3500	3.3500	-16.250%	2	428	+194.030%
2026-03-09	3.4000	4.0000	3.3500	4.0000	+3.896%	167	426	+146.250%
2026-03-06	3.8500	3.8500	3.8500	3.8500	-14.063%	1	286	+155.844%
2026-03-05	4.5700	4.5700	4.3500	4.4800	-9.677%	4	285	+119.866%
2026-03-04	5.0000	5.0000	4.9600	4.9600	-1.782%	200	283	+98.589%
2026-03-02	5.0500	5.0500	5.0500	5.0500	-7.847%	1	98	+95.050%
2026-02-27	5.6200	5.6200	5.4800	5.4800	-10.458%	4	98	+79.745%
2026-02-26	6.1200	6.1200	6.1200	6.1200	+8.897%	1	98	+60.948%
2026-02-24	5.6200	5.6200	5.6200	5.6200	+3.690%	1	97	+75.267%
2026-02-23	5.4200	5.4200	5.4200	5.4200	-15.047%	1	97	+81.734%
2026-02-18	6.3800	6.3800	6.3800	6.3800	-13.784%	1	97	+54.389%
2026-02-06	7.4000	7.4000	7.4000	7.4000	+4.372%	1	97	+33.108%
2026-01-26	7.0900	7.0900	7.0900	7.0900	-3.537%	1	97	+38.928%
2026-01-20	7.3500	7.3500	7.3500	7.3500	-6.607%	5	97	+34.014%
2026-01-16	7.8700	7.8700	7.8700	7.8700	-4.024%	10	87	+25.159%
2025-12-16	8.2000	8.2000	8.2000	8.2000	+11.717%	2	87	+20.122%
2025-12-08	7.3400	7.3400	7.3400	7.3400	+4.857%	1	87	+34.196%
2025-12-03	7.0000	7.0000	7.0000	7.0000	+6.707%	1	87	+40.714%
2025-12-01	6.5000	6.5600	6.5000	6.5600	-1.353%	2	88	+50.152%
2025-11-28	6.6500	6.6500	6.6500	6.6500	+9.016%	1	88	+48.120%
2025-11-25	6.1700	6.3500	6.1000	6.1000	+17.308%	23	87	+61.475%
2025-11-21	5.2000	5.2000	5.2000	5.2000	+4.000%	1	93	+89.423%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-13.495%	1	92	+97.000%
2025-11-13	5.7800	5.7800	5.7800	5.7800	-13.083%	1	92	+70.415%
2025-11-10	6.6500	6.6500	6.6500	6.6500	+5.556%	1	92	+48.120%
2025-11-07	6.3000	6.3000	6.3000	6.3000	+9.565%	20	92	+56.349%
2025-11-05	5.7500	5.7500	5.7500	5.7500	+12.745%	2	72	+71.304%
2025-11-04	5.1000	5.1000	5.1000	5.1000	-8.929%	1	73	+93.137%
2025-10-29	5.6000	5.6000	5.6000	5.6000	-4.110%	20	73	+75.893%
2025-10-28	5.7000	5.8400	5.7000	5.8400	-3.471%	8	83	+68.664%
2025-10-27	6.4300	6.4300	5.9000	6.0500	+0.833%	202	291	+62.810%
2025-10-24	5.5000	6.0000	5.5000	6.0000	+9.890%	3	291	+64.167%
2025-10-23	5.4000	5.4600	5.1500	5.4600	+14.465%	48	294	+80.403%
2025-10-22	4.7700	4.7700	4.7700	4.7700	-1.649%	10	319	+106.499%
2025-10-20	4.8500	4.8800	4.6000	4.8500	+3.191%	37	329	+103.093%
2025-10-17	4.7100	4.7100	4.7000	4.7000	-7.480%	2	328	+109.574%
2025-10-15	5.0000	5.0800	5.0000	5.0800	+6.947%	11	328	+93.898%
2025-10-14	4.4500	4.7500	4.4500	4.7500	+1.931%	11	334	+107.368%
2025-10-13	4.6600	4.6600	4.6600	4.6600	-0.640%	1	337	+111.373%
2025-10-10	4.6900	4.6900	4.6900	4.6900	+5.393%	1	336	+110.021%
2025-10-09	5.0200	5.0200	4.4500	4.4500	-4.095%	37	337	+121.348%
2025-10-08	4.7200	4.7600	4.6200	4.6400	+4.505%	14	353	+112.284%
2025-10-07	4.4200	4.4800	4.3700	4.4400	-3.478%	14	355	+121.847%
2025-10-06	4.5500	4.6000	4.5500	4.6000	+9.005%	70	355	+114.130%
2025-10-03	4.3300	4.8500	4.2200	4.2200	-1.860%	255	416	+133.412%
2025-10-02	4.2300	4.3800	4.1800	4.3000	+3.118%	16	175	+129.070%
2025-10-01	4.1300	4.2300	4.0800	4.1700	+2.206%	20	175	+136.211%
2025-09-30	4.2300	4.2300	3.9700	4.0800	-5.116%	42	175	+141.422%
2025-09-29	4.1300	4.3000	4.0900	4.3000	+1.415%	3	151	+129.070%
2025-09-26	4.2700	4.2800	4.2100	4.2400	-1.395%	20	150	+132.311%
2025-09-25	4.5500	4.5500	4.3000	4.3000	-11.340%	37	137	+129.070%
2025-09-24	4.8500	4.8500	4.8500	4.8500	-5.825%	5	104	+103.093%
2025-09-23	5.1500	5.1500	5.1500	5.1500	+3.000%	1	99	+91.262%
2025-09-22	5.2500	5.2500	4.9800	5.0000	-1.768%	4	98	+97.000%
2025-09-19	5.1300	5.1300	5.0800	5.0900	-4.323%	6	94	+93.517%
2025-09-18	5.3800	5.3800	5.3200	5.3200	-0.375%	4	95	+85.150%
2025-09-17	5.3000	5.3800	5.3000	5.3400	+4.706%	3	95	+84.457%
2025-09-16	5.1000	5.1000	5.1000	5.1000	-3.774%	10	96	+93.137%
2025-09-15	5.4100	5.4100	5.3000	5.3000	-6.360%	3	86	+85.849%
2025-09-12	5.8400	5.8400	5.6600	5.6600	+1.799%	27	85	+74.028%
2025-09-10	5.5600	5.5600	5.5600	5.5600	-2.967%	10	84	+77.158%
2025-09-08	5.7300	5.7300	5.7300	5.7300	+4.182%	10	81	+71.902%
2025-08-28	6.0500	6.0500	5.5000	5.5000	-5.983%	11	91	+79.091%
2025-08-27	5.8500	5.8500	5.8500	5.8500	-5.645%	1	92	+68.376%
2025-08-22	6.2000	6.2000	6.2000	6.2000	+8.963%	1	91	+58.871%
2025-08-20	5.7500	5.7500	5.6900	5.6900	-6.106%	15	91	+73.111%
2025-08-18	6.0600	6.0600	6.0600	6.0600	+1.678%	1	94	+62.541%
2025-08-15	6.0000	6.0000	5.9600	5.9600	+7.581%	10	94	+65.268%
2025-08-14	5.5400	5.5400	5.5400	5.5400	-6.102%	1	86	+77.798%
2025-08-13	5.8000	5.9000	5.8000	5.9000	+6.884%	31	86	+66.949%
2025-08-12	5.5000	5.6000	5.5000	5.5200	+34.634%	15	73	+78.442%
2025-08-01	4.0700	4.1400	3.9700	4.1000	-9.692%	52	70	+140.244%
2025-07-29	4.4700	4.5400	4.4600	4.5400	0.000%	6	67	+116.960%
2025-07-25	4.5000	4.6800	4.4600	4.5400	+0.665%	10	64	+116.960%
2025-07-24	4.5000	4.7500	4.5000	4.5100	-17.248%	25	62	+118.404%
2025-07-15	5.4500	5.4500	5.4500	5.4500	0.000%	1	45	+80.734%
2025-07-10	5.4500	5.4500	5.4500	5.4500	+17.457%	4	44	+80.734%
2025-07-09	4.6400	4.6400	4.6400	4.6400	-0.215%	1	40	+112.284%
2025-07-07	4.7000	4.7000	4.6500	4.6500	-3.527%	14	39	+111.828%
2025-07-03	4.8200	4.8200	4.8200	4.8200	+0.417%	10	15	+104.357%
2025-07-02	4.8000	4.8000	4.8000	4.8000	+14.558%	1	15	+105.208%
2025-06-23	3.7800	4.1900	3.7800	4.1900	+2.696%	16	15	+135.084%
2025-06-20	4.0800	4.0800	4.0800	4.0800	0.000%	10	17	+141.422%
2025-06-18	4.0800	4.0800	4.0800	4.0800	+4.615%	15	7	+141.422%
2025-06-17	4.1500	4.1500	3.9000	3.9000	+2.632%	25	7	+152.564%
2025-06-13	3.8000	3.8000	3.8000	3.8000	-13.242%	40	22	+159.211%
2025-06-11	4.3800	4.3800	4.3800	4.3800	-9.691%	1	2	+124.886%
2025-06-06	4.8500	4.8500	4.8500	4.8500	0.000%	2	1	+103.093%