Dark

AAL20261218C27
AAL Dec 18 2026 27.00 Call (AAL261218C00027000)
option OPRA

EOD

Jul 8, 2026

0.3100-22.500%(-0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2800	0.3200	0.2800	0.3100	-22.500%	10	5,450	0.000%
2026-07-07	0.4100	0.4200	0.4000	0.4000	-23.077%	32	5,458	-22.500%
2026-07-06	0.5200	0.5200	0.5200	0.5200	+6.122%	1	5,456	-40.385%
2026-07-02	0.5400	0.5400	0.4900	0.4900	-12.500%	2	5,456	-36.735%
2026-07-01	0.5600	0.5700	0.5500	0.5600	+12.000%	23	5,456	-44.643%
2026-06-29	0.5100	0.5300	0.4500	0.5000	0.000%	132	5,460	-38.000%
2026-06-26	0.5100	0.5600	0.5000	0.5000	+6.383%	35	5,451	-38.000%
2026-06-25	0.5100	0.5100	0.4200	0.4700	+4.444%	418	5,440	-34.043%
2026-06-24	0.4000	0.4500	0.4000	0.4500	+50.000%	6	5,438	-31.111%
2026-06-22	0.3100	0.3100	0.3000	0.3000	+11.111%	9	5,440	+3.333%
2026-06-18	0.2700	0.2700	0.2700	0.2700	+8.000%	1	5,447	+14.815%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+66.667%	25	5,447	+24.000%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-16.667%	50	5,447	+106.667%
2026-06-03	0.1800	0.1800	0.1800	0.1800	-10.000%	45	5,447	+72.222%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-16.667%	2	5,450	+55.000%
2026-05-28	0.2400	0.2400	0.2400	0.2400	-20.000%	3	5,450	+29.167%
2026-05-27	0.3200	0.3200	0.3000	0.3000	+20.000%	12	5,450	+3.333%
2026-05-26	0.2100	0.2500	0.2100	0.2500	+47.059%	15	5,449	+24.000%
2026-05-22	0.1500	0.1700	0.1500	0.1700	+30.769%	4	5,453	+82.353%
2026-05-19	0.1300	0.1300	0.1300	0.1300	+8.333%	4	5,453	+138.462%
2026-05-11	0.1200	0.1200	0.1200	0.1200	-25.000%	10	5,453	+158.333%
2026-05-04	0.1600	0.1600	0.1600	0.1600	+100.000%	1	5,453	+93.750%
2026-04-30	0.0800	0.0800	0.0800	0.0800	-11.111%	2	5,453	+287.500%
2026-04-23	0.1000	0.1000	0.0900	0.0900	+12.500%	12	5,452	+244.444%
2026-04-22	0.0800	0.0800	0.0800	0.0800	+14.286%	1	5,444	+287.500%
2026-04-10	0.0700	0.0700	0.0700	0.0700	-12.500%	1	5,443	+342.857%
2026-03-30	0.0800	0.0800	0.0800	0.0800	-20.000%	9	5,444	+287.500%
2026-03-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,453	+210.000%
2026-03-20	0.1000	0.1000	0.1000	0.1000	+11.111%	10	5,453	+210.000%
2026-03-16	0.1000	0.1000	0.0900	0.0900	-10.000%	2	5,443	+244.444%
2026-03-12	0.1000	0.1000	0.1000	0.1000	-16.667%	1	5,441	+210.000%
2026-03-11	0.1500	0.1500	0.1200	0.1200	0.000%	4	5,441	+158.333%
2026-03-09	0.1200	0.1400	0.1000	0.1200	0.000%	25	5,440	+158.333%
2026-03-06	0.1400	0.1400	0.1200	0.1200	-66.667%	2	5,442	+158.333%
2026-02-10	0.3600	0.3600	0.3600	0.3600	+24.138%	3	5,441	-13.889%
2026-02-04	0.2800	0.2900	0.2800	0.2900	-6.452%	7	5,438	+6.897%
2026-01-26	0.3100	0.3100	0.3100	0.3100	-11.429%	8	5,439	0.000%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-18.605%	20	5,431	-11.429%
2026-01-13	0.4600	0.4600	0.4300	0.4300	-6.522%	466	5,451	-27.907%
2026-01-12	0.4700	0.4700	0.4600	0.4600	-19.298%	13	5,559	-32.609%
2026-01-07	0.5200	0.5700	0.5200	0.5700	+26.667%	3	5,549	-45.614%
2026-01-06	0.4500	0.4500	0.4500	0.4500	+12.500%	1	5,548	-31.111%
2026-01-05	0.4500	0.4500	0.4000	0.4000	+5.263%	2	5,550	-22.500%
2025-12-29	0.3800	0.3800	0.3800	0.3800	-9.524%	5	5,550	-18.421%
2025-12-23	0.4200	0.4200	0.4200	0.4200	-2.326%	20	5,545	-26.190%
2025-12-18	0.4300	0.4300	0.4300	0.4300	-21.818%	1	5,545	-27.907%
2025-12-16	0.5300	0.5500	0.5300	0.5500	-19.118%	52	5,545	-43.636%
2025-12-09	0.6800	0.6800	0.6800	0.6800	+58.140%	1	5,553	-54.412%
2025-12-05	0.4300	0.4300	0.4300	0.4300	+10.256%	1	5,552	-27.907%
2025-12-03	0.3900	0.3900	0.3900	0.3900	+14.706%	1	5,551	-20.513%
2025-11-25	0.3400	0.3400	0.3400	0.3400	+13.333%	4	5,551	-8.824%
2025-11-11	0.3000	0.3000	0.3000	0.3000	-16.667%	15	5,551	+3.333%
2025-11-10	0.4000	0.4000	0.3600	0.3600	+9.091%	30	5,537	-13.889%
2025-11-06	0.2800	0.3300	0.2800	0.3300	+22.222%	54	5,565	-6.061%
2025-10-31	0.2700	0.2700	0.2700	0.2700	+35.000%	5	5,565	+14.815%
2025-10-28	0.2000	0.2000	0.2000	0.2000	+11.111%	1	5,565	+55.000%
2025-10-08	0.1800	0.1800	0.1800	0.1800	-5.263%	20	5,564	+72.222%
2025-10-07	0.1900	0.1900	0.1900	0.1900	+18.750%	7	5,564	+63.158%
2025-09-25	0.1600	0.1600	0.1600	0.1600	-11.111%	1	5,564	+93.750%
2025-09-16	0.1800	0.1800	0.1800	0.1800	-25.000%	2	5,564	+72.222%
2025-09-04	0.2400	0.2400	0.2400	0.2400	-11.111%	50	5,562	+29.167%
2025-09-03	0.2700	0.2700	0.2700	0.2700	+8.000%	2	5,595	+14.815%
2025-08-19	0.2700	0.2700	0.2500	0.2500	-19.355%	2	5,593	+24.000%
2025-08-18	0.3100	0.3100	0.3100	0.3100	+121.429%	1	5,592	0.000%
2025-08-11	0.1400	0.1400	0.1400	0.1400	0.000%	1	5,635	+121.429%
2025-08-04	0.1200	0.1500	0.1200	0.1400	-12.500%	8	5,634	+121.429%
2025-07-29	0.1600	0.1600	0.1600	0.1600	-48.387%	29	5,639	+93.750%
2025-07-23	0.3100	0.3100	0.3100	0.3100	+24.000%	2	5,639	0.000%
2025-07-21	0.2400	0.2500	0.2400	0.2500	+4.167%	3	5,639	+24.000%
2025-07-16	0.2400	0.2400	0.2400	0.2400	-46.667%	3	5,636	+29.167%
2025-07-07	0.4500	0.4500	0.4500	0.4500	+80.000%	1	5,636	-31.111%
2025-06-24	0.2500	0.2500	0.2500	0.2500	+8.696%	18	5,648	+24.000%
2025-06-20	0.2300	0.2300	0.2300	0.2300	-30.303%	8	5,630	+34.783%
2025-06-06	0.3300	0.3300	0.3300	0.3300	+13.793%	4	5,630	-6.061%
2025-05-30	0.2900	0.2900	0.2900	0.2900	0.000%	2	5,628	+6.897%
2025-05-22	0.2900	0.2900	0.2900	0.2900	-9.375%	4,800	5,628	+6.897%
2025-05-21	0.3200	0.3200	0.3200	0.3200	-11.111%	4	1,532	-3.125%
2025-05-19	0.3400	0.3600	0.3400	0.3600	-2.703%	2	1,532	-13.889%
2025-05-14	0.4200	0.4200	0.3700	0.3700	-2.632%	4	1,531	-16.216%
2025-05-13	0.3800	0.3800	0.3800	0.3800	+35.714%	1	1,531	-18.421%
2025-05-05	0.3000	0.3000	0.2800	0.2800	+3.704%	2	1,530	+10.714%
2025-05-02	0.2500	0.2700	0.2500	0.2700	+35.000%	40	1,530	+14.815%
2025-04-28	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,531	+55.000%
2025-04-25	0.2100	0.2100	0.2100	0.2100	+16.667%	2	1,531	+47.619%
2025-04-24	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,531	+72.222%
2025-04-23	0.2100	0.2100	0.2000	0.2000	-16.667%	12	1,531	+55.000%
2025-04-15	0.2400	0.2400	0.2400	0.2400	-17.241%	1	1,530	+29.167%
2025-04-10	0.3200	0.3200	0.2700	0.2900	-21.622%	3	1,529	+6.897%
2025-04-09	0.3000	0.3700	0.3000	0.3700	+15.625%	11	1,528	-16.216%
2025-04-07	0.3000	0.3200	0.3000	0.3200	+18.519%	32	1,528	-3.125%
2025-04-04	0.2300	0.2800	0.2000	0.2700	+3.846%	22	1,528	+14.815%
2025-04-03	0.2700	0.2700	0.2500	0.2600	-23.529%	5	1,530	+19.231%
2025-04-02	0.3000	0.3400	0.3000	0.3400	+25.926%	3	1,530	-8.824%
2025-03-28	0.2700	0.2700	0.2700	0.2700	-10.000%	30	1,530	+14.815%
2025-03-27	0.3100	0.3100	0.3000	0.3000	-6.250%	34	1,518	+3.333%
2025-03-26	0.3200	0.3200	0.3200	0.3200	-5.882%	2	1,488	-3.125%
2025-03-25	0.3800	0.3800	0.3400	0.3400	+3.030%	2	1,488	-8.824%
2025-03-21	0.3300	0.3300	0.3300	0.3300	+13.793%	10	1,488	-6.061%
2025-03-13	0.3100	0.3100	0.2800	0.2900	-19.444%	14	1,478	+6.897%
2025-03-11	0.3900	0.3900	0.3600	0.3600	-14.286%	381	1,478	-13.889%
2025-03-10	0.4200	0.4200	0.4200	0.4200	-38.235%	1	1,395	-26.190%
2025-03-06	0.6700	0.6800	0.6700	0.6800	+1.493%	70	1,395	-54.412%
2025-03-05	0.7000	0.7000	0.6700	0.6700	+13.559%	2	1,395	-53.731%
2025-03-04	0.5900	0.5900	0.5900	0.5900	-43.810%	5	1,395	-47.458%
2025-02-24	1.0900	1.0900	1.0500	1.0500	-10.256%	2	1,395	-70.476%
2025-02-21	1.1700	1.1700	1.1700	1.1700	+1.739%	6	1,394	-73.504%
2025-02-20	1.1500	1.1500	1.1500	1.1500	+0.877%	10	1,395	-73.043%
2025-02-13	1.1400	1.1400	1.1400	1.1400	-20.833%	17	1,379	-72.807%
2025-02-10	1.4700	1.4800	1.4100	1.4400	-10.559%	59	1,379	-78.472%
2025-02-07	1.6200	1.6600	1.5900	1.6100	+5.921%	40	1,332	-80.745%
2025-02-06	1.5900	1.6300	1.5200	1.5200	0.000%	8	1,328	-79.605%
2025-02-05	1.4800	1.6200	1.4200	1.5200	+2.013%	36	1,325	-79.605%
2025-02-04	1.5300	1.5400	1.4900	1.4900	+0.676%	8	1,319	-79.195%
2025-02-03	1.5000	1.5300	1.4200	1.4800	-4.516%	56	1,317	-79.054%
2025-01-31	1.6400	1.6700	1.5500	1.5500	0.000%	38	1,315	-80.000%
2025-01-30	1.6100	1.6100	1.5500	1.5500	-4.321%	3	1,311	-80.000%
2025-01-29	1.6100	1.6800	1.6100	1.6200	-2.994%	4	1,311	-80.864%
2025-01-28	1.6700	1.6700	1.6200	1.6700	-1.765%	3	1,311	-81.437%
2025-01-27	1.7400	1.7500	1.6900	1.7000	+21.429%	4	1,310	-81.765%
2025-01-24	1.4000	1.4000	1.4000	1.4000	-20.000%	2	1,309	-77.857%
2025-01-23	1.7500	1.7500	1.7500	1.7500	-22.907%	3	1,310	-82.286%
2025-01-22	2.4300	2.5000	2.2700	2.2700	+0.889%	8	1,307	-86.344%
2025-01-21	2.2500	2.2500	2.2500	2.2500	+4.167%	1	1,306	-86.222%
2025-01-17	2.2500	2.2500	2.1600	2.1600	-0.461%	626	1,013	-85.648%
2025-01-16	2.1600	2.1700	2.1600	2.1700	+3.333%	5	1,013	-85.714%
2025-01-10	2.1000	2.1000	2.1000	2.1000	+6.599%	4	1,010	-85.238%
2025-01-07	1.9700	1.9700	1.9700	1.9700	-2.956%	1	1,012	-84.264%
2025-01-06	2.0300	2.0300	2.0300	2.0300	+9.730%	1	1,012	-84.729%
2024-12-23	1.8500	1.8500	1.8500	1.8500	-4.639%	1	1,012	-83.243%
2024-12-20	1.9100	2.0300	1.8600	1.9400	+6.593%	32	1,012	-84.021%
2024-12-19	1.7900	1.8500	1.7500	1.8200	+2.247%	12	1,009	-82.967%
2024-12-18	1.9300	1.9300	1.7800	1.7800	-1.657%	18	1,009	-82.584%
2024-12-16	1.8100	1.8100	1.8100	1.8100	-1.093%	1	1,005	-82.873%
2024-12-13	1.8400	1.8900	1.7900	1.8300	-10.294%	22	1,005	-83.060%
2024-12-11	2.0800	2.0800	2.0400	2.0400	+2.000%	2	1,003	-84.804%
2024-12-06	2.0000	2.0000	2.0000	2.0000	+5.263%	6	1,002	-84.500%
2024-12-05	1.8500	1.9000	1.8500	1.9000	+91.919%	11	1,002	-83.684%
2024-12-03	1.0500	1.0500	0.9900	0.9900	-18.852%	3	1,012	-68.687%
2024-11-25	1.2000	1.2200	1.2000	1.2200	+34.066%	6	1,012	-74.590%
2024-11-19	0.9100	0.9100	0.9100	0.9100	-4.211%	70	1,011	-65.934%
2024-11-13	0.9500	0.9500	0.9500	0.9500	+14.458%	50	1,071	-67.368%
2024-11-12	0.8400	0.8400	0.8300	0.8300	-2.353%	650	1,050	-62.651%
2024-11-11	0.8500	0.8500	0.8500	0.8500	+2.410%	3	400	-63.529%
2024-11-08	0.8300	0.8300	0.8300	0.8300	-4.598%	2	403	-62.651%
2024-11-06	0.8700	0.8700	0.8700	0.8700	+19.178%	1	404	-64.368%
2024-10-28	0.8100	0.8100	0.7300	0.7300	+17.742%	3	405	-57.534%
2024-10-22	0.6200	0.6200	0.6200	0.6200	+26.531%	1	406	-50.000%
2024-10-10	0.4900	0.4900	0.4900	0.4900	-12.500%	1	406	-36.735%
2024-10-09	0.5600	0.5600	0.5600	0.5600	-56.250%	1	406	-44.643%
2024-10-07	1.2800	1.2800	1.2800	1.2800	+255.556%	1	407	-75.781%
2024-10-04	0.3600	0.3600	0.3600	0.3600	-7.692%	12	407	-13.889%
2024-09-26	0.3900	0.3900	0.3900	0.3900	-2.500%	6	407	-20.513%
2024-09-04	0.4000	0.4000	0.4000	0.4000	+14.286%	2	407	-22.500%
2024-09-03	0.3400	0.3500	0.3400	0.3500	+20.690%	26	409	-11.429%
2024-08-27	0.2900	0.2900	0.2900	0.2900	-19.444%	1	435	+6.897%
2024-08-26	0.3600	0.3600	0.3600	0.3600	+9.091%	1	434	-13.889%
2024-08-15	0.3000	0.3300	0.3000	0.3300	+13.793%	201	433	-6.061%
2024-08-13	0.2900	0.2900	0.2900	0.2900	-14.706%	40	253	+6.897%
2024-08-08	0.3400	0.3400	0.3400	0.3400	+6.250%	13	213	-8.824%
2024-08-02	0.3200	0.3200	0.3200	0.3200	-20.000%	6	200	-3.125%
2024-07-29	0.4200	0.4200	0.4000	0.4000	-2.439%	70	197	-22.500%
2024-07-19	0.4100	0.4100	0.4100	0.4100	+2.500%	4	127	-24.390%
2024-07-17	0.4000	0.4000	0.4000	0.4000	-11.111%	1	126	-22.500%
2024-07-16	0.4500	0.4500	0.4500	0.4500	+25.000%	1	126	-31.111%
2024-07-12	0.3600	0.3600	0.3600	0.3600	+9.091%	30	125	-13.889%
2024-06-24	0.3300	0.3300	0.3300	0.3300	-34.000%	10	95	-6.061%
2024-06-17	0.4000	0.5000	0.3300	0.5000	+42.857%	17	101	-38.000%
2024-06-14	0.3500	0.3500	0.3500	0.3500	-46.154%	100	90	-11.429%
2024-05-28	0.6500	0.6500	0.6500	0.6500	-35.644%	1	46	-52.308%
2024-05-09	1.0100	1.0100	1.0100	1.0100	+1.000%	1	47	-69.307%
2024-05-06	1.0000	1.0000	1.0000	1.0000	+9.890%	1	46	-69.000%
2024-04-26	0.9100	0.9100	0.9100	0.9100	-10.784%	2	46	-65.934%
2024-04-19	1.0200	1.0200	1.0200	1.0200	-2.857%	1	45	-69.608%
2024-04-08	1.0500	1.0500	1.0500	1.0500	-12.500%	19	45	-70.476%
2024-03-13	1.9000	1.9000	1.2000	1.2000	-2.439%	2	45	-74.167%
2024-01-29	1.3500	1.4000	1.2000	1.2300	0.000%	81	43	-74.797%