Dark

AAL20261218C14
AAL Dec 18 2026 14.00 Call (AAL261218C00014000)
option OPRA

EOD

Aug 24, 2026

1.43-5.921%(-0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.5800	1.5800	1.4000	1.4300	-5.921%	10	3,910	0.000%
2026-08-21	1.5200	1.5200	1.5200	1.5200	+10.145%	2	3,910	-5.921%
2026-08-20	1.3700	1.4000	1.3300	1.3800	-8.609%	119	3,909	+3.623%
2026-08-19	1.7600	1.7600	1.5100	1.5100	-12.717%	647	3,840	-5.298%
2026-08-18	1.7900	1.7900	1.7200	1.7300	-12.183%	25	3,243	-17.341%
2026-08-17	2.0900	2.0900	1.9400	1.9700	-15.086%	27	3,235	-27.411%
2026-08-14	2.3200	2.3200	2.3200	2.3200	-3.333%	4	3,234	-38.362%
2026-08-12	2.5200	2.5200	2.3800	2.4000	-12.727%	12	3,234	-40.417%
2026-08-11	2.6200	2.7500	2.6200	2.7500	-28.941%	13	3,234	-48.000%
2026-08-05	3.7500	3.8700	3.7500	3.8700	+40.727%	25	3,231	-63.049%
2026-07-31	2.7800	2.7800	2.7500	2.7500	-1.079%	2	3,238	-48.000%
2026-07-30	2.6000	2.7800	2.6000	2.7800	+14.876%	27	3,239	-48.561%
2026-07-29	2.6200	2.6200	2.4200	2.4200	-13.879%	4	3,245	-40.909%
2026-07-28	2.5100	2.8100	2.5000	2.8100	+18.067%	77	3,245	-49.110%
2026-07-27	2.3900	2.4800	2.3500	2.3800	+5.310%	149	3,286	-39.916%
2026-07-24	1.9900	2.3100	1.9500	2.2600	+24.176%	77	3,374	-36.726%
2026-07-23	1.6900	1.9200	1.6900	1.8200	-27.200%	93	3,381	-21.429%
2026-07-22	2.6900	2.6900	2.4700	2.5000	-12.587%	8	3,357	-42.800%
2026-07-21	2.8900	2.9300	2.7100	2.8600	+0.704%	283	3,354	-50.000%
2026-07-20	2.8400	2.8900	2.7700	2.8400	+4.797%	83	3,401	-49.648%
2026-07-17	2.7200	2.7200	2.7100	2.7100	-13.419%	9	3,421	-47.232%
2026-07-16	3.1300	3.1300	3.1300	3.1300	-10.826%	5	3,428	-54.313%
2026-07-14	3.5100	3.5100	3.5100	3.5100	-4.098%	2	3,428	-59.259%
2026-07-13	3.7000	3.7000	3.6600	3.6600	-0.813%	101	3,427	-60.929%
2026-07-08	4.0700	4.0700	3.6900	3.6900	-18.000%	34	3,527	-61.247%
2026-07-07	4.5900	4.5900	4.5000	4.5000	-15.730%	13	3,523	-68.222%
2026-07-06	5.3400	5.3400	5.3400	5.3400	+0.755%	2	3,535	-73.221%
2026-07-01	5.3500	5.3500	5.3000	5.3000	+10.417%	13	3,535	-73.019%
2026-06-29	4.8000	4.8000	4.8000	4.8000	-1.639%	2	3,534	-70.208%
2026-06-26	4.8800	4.8800	4.8800	4.8800	+6.087%	1	3,534	-70.697%
2026-06-24	4.0900	4.6500	4.0900	4.6000	+17.949%	495	3,534	-68.913%
2026-06-22	3.8700	3.9000	3.8700	3.9000	+8.333%	355	3,973	-63.333%
2026-06-18	3.5500	3.6000	3.5500	3.6000	+5.882%	102	3,618	-60.278%
2026-06-17	3.5000	3.5900	3.4000	3.4000	-3.955%	25	3,618	-57.941%
2026-06-16	3.6000	3.6000	3.5400	3.5400	+5.672%	10	3,618	-59.605%
2026-06-15	3.3500	3.5100	3.1400	3.3500	+15.517%	33	3,618	-57.313%
2026-06-12	2.7400	2.9400	2.7400	2.9000	+41.463%	8	3,619	-50.690%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+7.330%	1	3,617	-30.244%
2026-06-10	1.9100	1.9100	1.9100	1.9100	-10.329%	1	3,616	-25.131%
2026-06-09	2.1300	2.1300	2.1300	2.1300	-0.930%	5	3,616	-32.864%
2026-06-08	1.9800	2.1500	1.9800	2.1500	+13.158%	73	3,611	-33.488%
2026-06-05	1.9500	1.9500	1.9000	1.9000	-2.564%	6	3,581	-24.737%
2026-06-04	2.1000	2.1000	1.9500	1.9500	-5.797%	6	3,586	-26.667%
2026-06-03	1.7500	2.1000	1.7500	2.0700	-10.000%	119	3,580	-30.918%
2026-06-02	2.5700	2.5700	2.3000	2.3000	-7.631%	2	3,641	-37.826%
2026-06-01	2.6600	2.6600	2.4400	2.4900	-14.726%	20	3,640	-42.570%
2026-05-29	2.9000	2.9200	2.9000	2.9200	+3.915%	55	3,628	-51.027%
2026-05-28	3.1000	3.1000	2.8100	2.8100	-6.333%	241	3,578	-49.110%
2026-05-27	3.2000	3.2600	3.0000	3.0000	0.000%	480	3,790	-52.333%
2026-05-26	2.7000	3.0000	2.6500	3.0000	+26.582%	35	4,266	-52.333%
2026-05-22	2.1000	2.4400	2.0700	2.3700	+17.910%	990	3,329	-39.662%
2026-05-21	1.9500	2.0500	1.9400	2.0100	+15.517%	8	3,334	-28.856%
2026-05-20	1.3100	1.7400	1.3000	1.7400	+32.824%	294	3,334	-17.816%
2026-05-19	1.3000	1.3100	1.3000	1.3100	-9.655%	2	3,330	+9.160%
2026-05-18	1.4800	1.5000	1.4500	1.4500	-3.333%	8	3,330	-1.379%
2026-05-15	1.4600	1.5500	1.4600	1.5000	-6.250%	237	3,330	-4.667%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+5.263%	14	3,097	-10.625%
2026-05-12	1.6000	1.6000	1.5200	1.5200	-11.628%	4	3,095	-5.921%
2026-05-11	1.8200	1.8200	1.7200	1.7200	+0.585%	25	3,095	-16.860%
2026-05-08	1.8800	1.9100	1.7100	1.7100	-10.000%	16	3,095	-16.374%
2026-05-07	1.9000	1.9600	1.9000	1.9000	+7.345%	6	3,101	-24.737%
2026-05-06	1.6800	1.7700	1.6800	1.7700	+18.000%	6	3,102	-19.209%
2026-05-05	1.3500	1.5000	1.3400	1.5000	+21.951%	12	3,102	-4.667%
2026-05-04	1.2500	1.2500	1.2100	1.2300	+0.820%	99	3,105	+16.260%
2026-05-01	1.2200	1.2200	1.2200	1.2200	+3.390%	2	3,007	+17.213%
2026-04-30	1.1200	1.1800	1.1200	1.1800	+12.381%	6	3,007	+21.186%
2026-04-29	1.1300	1.1300	1.0100	1.0500	-14.634%	12	3,012	+36.190%
2026-04-28	1.2100	1.2300	1.2100	1.2300	-1.600%	6	3,007	+16.260%
2026-04-27	1.3100	1.3100	1.2500	1.2500	-14.384%	25	3,001	+14.400%
2026-04-24	1.4600	1.4600	1.4600	1.4600	+16.800%	2,000	2,976	-2.055%
2026-04-23	1.3300	1.4000	1.2500	1.2500	+8.696%	9	976	+14.400%
2026-04-22	1.2600	1.2600	1.1500	1.1500	-8.000%	27	976	+24.348%
2026-04-21	1.4100	1.4100	1.2500	1.2500	-13.793%	238	961	+14.400%
2026-04-20	1.4500	1.4500	1.4500	1.4500	-15.205%	1	766	-1.379%
2026-04-17	1.8500	2.0300	1.7100	1.7100	+29.545%	109	766	-16.374%
2026-04-16	1.5600	1.5900	1.3200	1.3200	-10.811%	7	762	+8.333%
2026-04-15	1.5000	1.5000	1.4800	1.4800	+4.225%	106	761	-3.378%
2026-04-14	1.5000	1.5200	1.4200	1.4200	+36.538%	55	677	+0.704%
2026-04-13	1.0400	1.0600	1.0400	1.0400	-7.143%	4	688	+37.500%
2026-04-10	1.2500	1.2500	1.1200	1.1200	-6.667%	25	687	+27.679%
2026-04-09	1.1700	1.2000	1.1700	1.2000	-4.000%	35	685	+19.167%
2026-04-08	1.5300	1.5300	1.2500	1.2500	+15.741%	60	655	+14.400%
2026-04-06	1.0800	1.1100	1.0700	1.0800	+5.882%	59	673	+32.407%
2026-04-02	0.9600	1.0300	0.9600	1.0200	-12.821%	51	616	+40.196%
2026-04-01	1.1700	1.1700	1.1600	1.1700	+7.339%	7	616	+22.222%
2026-03-31	0.9400	1.0900	0.9400	1.0900	+28.235%	34	614	+31.193%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-8.602%	10	581	+68.235%
2026-03-27	0.9200	0.9300	0.9200	0.9300	-11.429%	7	581	+53.763%
2026-03-26	1.0600	1.0600	1.0300	1.0500	-0.943%	396	578	+36.190%
2026-03-25	1.1300	1.1300	1.0600	1.0600	+7.071%	5	229	+34.906%
2026-03-24	1.0200	1.0200	0.9900	0.9900	-9.174%	22	224	+44.444%
2026-03-23	1.3800	1.3800	1.0900	1.0900	+12.371%	229	213	+31.193%
2026-03-20	0.9600	0.9700	0.9600	0.9700	0.000%	11	11	+47.423%