Dark

AAL20261218C16
AAL Dec 18 2026 16.00 Call (AAL261218C00016000)
option OPRA

EOD

Aug 24, 2026

0.7200-6.494%(-0.0500)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.7500	0.7500	0.6900	0.7200	-6.494%	183	3,742	0.000%
2026-08-21	0.7200	0.8000	0.7200	0.7700	+10.000%	124	3,565	-6.494%
2026-08-20	0.7200	0.7200	0.6900	0.7000	-15.663%	135	3,519	+2.857%
2026-08-19	0.8900	0.8900	0.8300	0.8300	-10.753%	73	3,507	-13.253%
2026-08-18	0.9700	0.9900	0.9300	0.9300	-19.130%	13	3,509	-22.581%
2026-08-17	1.1100	1.1500	1.1100	1.1500	-21.769%	9	3,510	-37.391%
2026-08-14	1.4700	1.4700	1.4700	1.4700	+1.379%	2	3,504	-51.020%
2026-08-12	1.5600	1.5600	1.4500	1.4500	-17.143%	12	3,504	-50.345%
2026-08-11	1.7500	1.7500	1.7500	1.7500	+5.422%	5	3,497	-58.857%
2026-08-10	1.7100	1.7100	1.6600	1.6600	-17.413%	19	3,497	-56.627%
2026-08-07	2.0800	2.0800	2.0100	2.0100	-11.842%	6	3,478	-64.179%
2026-08-06	2.2700	2.2800	2.2700	2.2800	-15.867%	14	3,474	-68.421%
2026-08-05	2.4200	2.7500	2.4200	2.7100	+9.274%	5	3,474	-73.432%
2026-08-04	2.4700	2.4800	2.3000	2.4800	+12.727%	8	3,474	-70.968%
2026-08-03	2.2100	2.4800	2.2000	2.2000	+27.168%	8	3,475	-67.273%
2026-07-31	1.7300	1.7300	1.7300	1.7300	+1.765%	1	3,476	-58.382%
2026-07-30	1.7400	1.7600	1.7000	1.7000	+6.250%	4	3,476	-57.647%
2026-07-29	1.5600	1.6000	1.5500	1.6000	-11.602%	11	3,476	-55.000%
2026-07-28	1.6500	1.9000	1.6500	1.8100	+16.774%	72	3,480	-60.221%
2026-07-27	1.6500	1.7400	1.5500	1.5500	+14.815%	21	3,460	-53.548%
2026-07-24	1.2200	1.4700	1.2200	1.3500	+15.385%	16	3,467	-46.667%
2026-07-23	1.2400	1.2400	1.0300	1.1700	-37.097%	117	3,455	-38.462%
2026-07-22	1.8500	1.8600	1.8500	1.8600	+1.087%	43	3,501	-61.290%
2026-07-21	1.8500	1.8600	1.8400	1.8400	0.000%	3	3,459	-60.870%
2026-07-20	1.8400	1.8400	1.8400	1.8400	+2.793%	1	3,457	-60.870%
2026-07-17	1.7400	1.7900	1.7400	1.7900	-16.355%	15	3,456	-59.777%
2026-07-16	2.0800	2.1400	2.0800	2.1400	+1.422%	23	3,457	-66.355%
2026-07-15	2.1800	2.2400	2.0600	2.1100	-4.525%	124	3,457	-65.877%
2026-07-14	2.4000	2.4000	2.2100	2.2100	-17.228%	75	3,342	-67.421%
2026-07-13	2.7900	2.7900	2.6700	2.6700	-16.822%	48	3,269	-73.034%
2026-07-09	2.9800	3.2100	2.9800	3.2100	+13.028%	2	3,294	-77.570%
2026-07-08	2.8700	2.8700	2.6600	2.8400	-10.127%	5	3,292	-74.648%
2026-07-07	3.1500	3.1600	3.1500	3.1600	-13.425%	61	3,290	-77.215%
2026-07-02	3.6800	3.6800	3.6500	3.6500	-8.521%	4	3,240	-80.274%
2026-07-01	4.0000	4.1500	3.9900	3.9900	+2.308%	89	3,240	-81.955%
2026-06-30	3.9800	3.9800	3.9000	3.9000	+5.121%	61	3,194	-81.538%
2026-06-29	3.5600	3.7500	3.5600	3.7100	+1.644%	489	3,135	-80.593%
2026-06-26	3.5200	3.7000	3.5200	3.6500	+5.797%	14	3,128	-80.274%
2026-06-25	3.7700	3.7700	3.4000	3.4500	0.000%	53	3,129	-79.130%
2026-06-24	2.7900	3.4500	2.7900	3.4500	+29.699%	183	3,093	-79.130%
2026-06-23	2.5600	2.6600	2.5300	2.6600	+0.758%	78	3,084	-72.932%
2026-06-22	2.6100	2.8200	2.6000	2.6400	+6.452%	18	3,074	-72.727%
2026-06-18	2.5000	2.5400	2.4800	2.4800	+14.286%	52	3,084	-70.968%
2026-06-17	2.4800	2.4800	2.1700	2.1700	-9.583%	46	3,084	-66.820%
2026-06-16	2.5000	2.5000	2.4000	2.4000	+10.599%	19	3,039	-70.000%
2026-06-15	2.2700	2.3000	2.1700	2.1700	+20.556%	63	3,038	-66.820%
2026-06-12	1.7900	1.8000	1.7900	1.8000	+50.000%	6	2,980	-60.000%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-23.567%	2	2,980	-40.000%
2026-06-09	1.5300	1.5700	1.5300	1.5700	+18.045%	17	2,980	-54.140%
2026-06-08	1.3300	1.3300	1.3300	1.3300	+12.712%	2	2,970	-45.865%
2026-06-05	1.2400	1.2400	1.1800	1.1800	0.000%	20	2,968	-38.983%
2026-06-04	1.1800	1.1800	1.1800	1.1800	-9.231%	2	2,964	-38.983%
2026-06-03	1.4100	1.4100	1.3000	1.3000	-19.255%	3	2,964	-44.615%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-19.500%	5	2,965	-55.280%
2026-05-29	1.9100	2.0000	1.9100	2.0000	+0.503%	19	2,960	-64.000%
2026-05-27	2.2700	2.2700	1.9900	1.9900	-2.927%	11	2,961	-63.819%
2026-05-26	1.8400	2.0700	1.8400	2.0500	+30.573%	56	2,950	-64.878%
2026-05-22	1.4200	1.5900	1.4200	1.5700	+16.296%	441	2,684	-54.140%
2026-05-21	1.1900	1.3600	1.1900	1.3500	+21.622%	54	2,634	-46.667%
2026-05-20	1.0000	1.1300	1.0000	1.1100	+15.625%	103	2,634	-35.135%
2026-05-18	0.9500	0.9600	0.9500	0.9600	-18.644%	11	2,554	-25.000%
2026-05-14	1.1800	1.1800	1.1800	1.1800	+18.000%	50	2,554	-38.983%
2026-05-13	1.0200	1.0200	1.0000	1.0000	0.000%	134	2,574	-28.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-11.504%	30	2,574	-28.000%
2026-05-07	1.2500	1.2500	1.1300	1.1300	+7.619%	43	2,574	-36.283%
2026-05-06	1.0700	1.1000	1.0100	1.0500	+11.702%	6	2,571	-31.429%
2026-05-05	0.8000	0.9400	0.8000	0.9400	+27.027%	12	2,571	-23.404%
2026-05-04	0.7400	0.7400	0.7400	0.7400	-1.333%	5	2,560	-2.703%
2026-05-01	0.7700	0.7700	0.7500	0.7500	+2.740%	15	2,540	-4.000%
2026-04-30	0.6800	0.7300	0.6800	0.7300	+17.742%	49	2,540	-1.370%
2026-04-29	0.6200	0.6200	0.6200	0.6200	-17.333%	1	2,493	+16.129%
2026-04-28	0.7400	0.7600	0.7400	0.7500	-5.063%	2,290	2,493	-4.000%
2026-04-27	0.8700	0.8700	0.7900	0.7900	-9.195%	57	585	-8.861%
2026-04-24	0.8700	0.8700	0.8700	0.8700	-1.136%	47	580	-17.241%
2026-04-23	0.8400	0.8800	0.8400	0.8800	+25.714%	4	556	-18.182%
2026-04-22	0.7600	0.7600	0.7000	0.7000	-17.647%	273	556	+2.857%
2026-04-21	0.8400	0.8500	0.8100	0.8500	-3.409%	29	318	-15.294%
2026-04-20	0.8900	0.8900	0.8800	0.8800	-21.429%	3	318	-18.182%
2026-04-17	1.2100	1.3500	1.1200	1.1200	+24.444%	91	316	-35.714%
2026-04-16	0.8900	0.9000	0.8200	0.9000	-3.226%	180	294	-20.000%
2026-04-15	0.9000	0.9400	0.9000	0.9300	+6.897%	16	165	-22.581%
2026-04-14	1.0000	1.0000	0.8700	0.8700	+40.323%	52	154	-17.241%
2026-04-13	0.6200	0.6200	0.6200	0.6200	-6.061%	1	110	+16.129%
2026-04-10	0.6600	0.6600	0.6600	0.6600	-9.589%	1	110	+9.091%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-8.750%	50	109	-1.370%
2026-04-08	0.8000	0.8000	0.8000	0.8000	+26.984%	40	59	-10.000%
2026-04-07	0.6400	0.6400	0.6200	0.6300	-16.000%	7	21	+14.286%
2026-04-01	0.6800	0.7500	0.6800	0.7500	+4.167%	11	18	-4.000%
2026-03-31	0.7200	0.7200	0.7200	0.7200	+20.000%	5	7	0.000%
2026-03-30	0.6000	0.6000	0.6000	0.6000	+1.695%	1	2	+20.000%
2026-03-20	0.5900	0.5900	0.5900	0.5900	0.000%	1	1	+22.034%