Dark

AAL20261218C5
AAL Dec 18 2026 5.00 Call (AAL261218C00005000)
option OPRA

Inactive

Aug 3, 2026

11.10+6.220%(+0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.2000	11.2000	11.1000	11.1000	+6.220%	6	497	0.000%
2026-07-31	10.4500	10.4500	10.4500	10.4500	+6.960%	10	498	+6.220%
2026-07-27	9.7700	9.7700	9.7700	9.7700	+10.897%	1	498	+13.613%
2026-07-23	8.8900	8.8900	8.8100	8.8100	-14.466%	2	498	+25.993%
2026-07-17	10.3000	10.3000	10.3000	10.3000	-16.801%	18	498	+7.767%
2026-07-07	12.3800	12.3800	12.3800	12.3800	-4.402%	10	499	-10.339%
2026-06-30	12.9500	12.9500	12.9500	12.9500	+2.778%	1	499	-14.286%
2026-06-25	13.0000	13.0000	12.6000	12.6000	+13.821%	8	500	-11.905%
2026-06-22	11.0700	11.0700	11.0700	11.0700	+19.546%	2	500	+0.271%
2026-06-11	9.2600	9.2600	9.2600	9.2600	+8.941%	1	502	+19.870%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+21.429%	7	504	+30.588%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+7.692%	30	504	+58.571%
2026-04-13	6.5100	6.5100	6.4500	6.5000	-5.797%	30	504	+70.769%
2026-04-08	6.9000	6.9000	6.9000	6.9000	+9.524%	1	495	+60.870%
2026-04-06	6.3100	6.3100	6.3000	6.3000	-1.869%	10	495	+76.190%
2026-04-01	6.3500	6.4200	6.3500	6.4200	+0.312%	5	500	+72.897%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+5.090%	4	502	+73.438%
2026-03-24	5.9400	6.1000	5.9000	6.0900	+3.220%	6	502	+82.266%
2026-03-20	5.9000	5.9000	5.9000	5.9000	+0.683%	1	501	+88.136%
2026-03-16	5.8200	5.9300	5.8000	5.8600	+1.913%	27	501	+89.420%
2026-03-13	5.9500	5.9500	5.7500	5.7500	-3.361%	2	496	+93.043%
2026-03-12	6.0900	6.0900	5.9500	5.9500	-9.021%	2	496	+86.555%
2026-03-11	6.4700	6.5400	6.4700	6.5400	+10.847%	10	497	+69.725%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-9.648%	1	488	+88.136%
2026-03-06	6.8500	6.8500	6.5300	6.5300	-6.043%	9	487	+69.985%
2026-03-05	7.2000	7.2000	6.9500	6.9500	-33.493%	8	486	+59.712%
2026-01-16	10.4500	10.4500	10.4500	10.4500	-1.415%	50	479	+6.220%
2026-01-13	10.6000	10.6000	10.6000	10.6000	-5.357%	30	479	+4.717%
2026-01-08	11.2000	11.2000	11.2000	11.2000	+10.345%	50	509	-0.893%
2025-12-08	10.1500	10.1500	10.1500	10.1500	+14.045%	10	509	+9.360%
2025-11-06	8.9000	8.9000	8.9000	8.9000	+5.325%	3	519	+24.719%
2025-10-31	8.4400	8.4500	8.4400	8.4500	-3.977%	5	522	+31.361%
2025-10-27	8.8000	8.8000	8.8000	8.8000	+3.529%	40	522	+26.136%
2025-10-24	8.5000	8.5000	8.5000	8.5000	+10.390%	5	522	+30.588%
2025-10-23	7.7000	7.7000	7.7000	7.7000	0.000%	20	522	+44.156%
2025-10-22	7.7000	7.7000	7.7000	7.7000	+4.762%	35	522	+44.156%
2025-10-16	7.7000	7.7000	7.3500	7.3500	-5.161%	61	546	+51.020%
2025-10-15	7.7500	7.7500	7.7500	7.7500	+10.714%	1	533	+43.226%
2025-10-10	7.2000	7.2000	7.0000	7.0000	-1.408%	56	534	+58.571%
2025-10-09	7.1300	7.1300	7.1000	7.1000	-4.054%	3	478	+56.338%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-1.987%	1	477	+50.000%
2025-09-22	7.5500	7.5500	7.5500	7.5500	-3.081%	3	476	+47.020%
2025-09-19	7.8300	7.8300	7.7900	7.7900	-0.764%	2	473	+42.490%
2025-09-16	7.8500	7.8500	7.8500	7.8500	-6.659%	5	472	+41.401%
2025-09-08	8.4100	8.4100	8.4100	8.4100	-3.886%	3	472	+31.986%
2025-09-04	8.7500	8.7500	8.7500	8.7500	-1.130%	2	472	+26.857%
2025-09-03	8.8500	8.8500	8.8500	8.8500	+2.668%	2	473	+25.424%
2025-08-18	8.7500	8.7500	8.6200	8.6200	+0.233%	8	471	+28.770%
2025-08-15	8.5500	8.6000	8.5500	8.6000	+1.775%	15	471	+29.070%
2025-08-13	8.4500	8.4500	8.4500	8.4500	+2.798%	1	484	+31.361%
2025-08-12	8.2200	8.2200	8.2200	8.2200	+13.379%	2	484	+35.036%
2025-08-07	7.2500	7.2500	7.2500	7.2500	-10.824%	1	484	+53.103%
2025-07-23	8.1300	8.1300	8.1300	8.1300	+6.275%	3	484	+36.531%
2025-07-16	7.6500	7.6500	7.6500	7.6500	-1.671%	4	484	+45.098%
2025-07-15	7.7000	7.7800	7.7000	7.7800	-0.256%	5	480	+42.674%
2025-07-14	7.8000	7.8000	7.8000	7.8000	-0.510%	3	485	+42.308%
2025-07-11	7.8400	7.8400	7.8400	7.8400	-2.000%	6	482	+41.582%
2025-07-10	8.0000	8.0000	8.0000	8.0000	+11.421%	1	479	+38.750%
2025-07-07	7.1800	7.1800	7.1800	7.1800	-3.753%	2	479	+54.596%
2025-07-03	7.4500	7.4600	7.4500	7.4600	+3.611%	3	477	+48.794%
2025-07-01	7.2000	7.2000	7.2000	7.2000	+3.597%	2	477	+54.167%
2025-06-27	7.0000	7.0000	6.9500	6.9500	+7.752%	3	475	+59.712%
2025-06-17	6.4500	6.4500	6.4500	6.4500	-0.309%	1	474	+72.093%
2025-06-16	6.2000	6.4700	6.2000	6.4700	-13.733%	22	473	+71.561%
2025-06-09	7.5000	7.5000	7.5000	7.5000	+2.740%	1	453	+48.000%
2025-06-06	7.3000	7.3000	7.3000	7.3000	+2.098%	12	454	+52.055%
2025-05-30	6.9200	7.1500	6.9200	7.1500	-2.721%	24	454	+55.245%
2025-05-27	7.3500	7.3500	7.3500	7.3500	+5.000%	5	448	+51.020%
2025-05-23	6.9800	7.0000	6.9800	7.0000	-6.915%	12	442	+58.571%
2025-05-19	7.5500	7.5500	7.5200	7.5200	-1.699%	11	442	+47.606%
2025-05-16	7.5500	7.6500	7.4500	7.6500	+2.000%	32	441	+45.098%
2025-05-15	7.5000	7.5000	7.5000	7.5000	-6.250%	1	430	+48.000%
2025-05-13	7.7000	8.0000	7.7000	8.0000	+5.960%	14	429	+38.750%
2025-05-12	7.5500	7.5500	7.5500	7.5500	+10.219%	1	423	+47.020%
2025-05-08	6.8500	6.8500	6.8500	6.8500	+4.580%	26	424	+62.044%
2025-05-05	6.3000	6.7500	6.3000	6.5500	+3.968%	25	416	+69.466%
2025-05-02	6.3000	6.3000	6.3000	6.3000	+20.000%	2	394	+76.190%
2025-04-24	5.2500	5.2500	5.2500	5.2500	+5.000%	100	394	+111.429%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-8.592%	1	294	+122.000%
2025-04-14	5.4700	5.4700	5.4700	5.4700	-2.321%	1	293	+102.925%
2025-04-11	5.4000	5.6000	5.4000	5.6000	-3.448%	14	294	+98.214%
2025-04-10	5.8500	5.9000	5.6000	5.8000	-2.521%	29	292	+91.379%
2025-04-09	5.3500	5.9500	5.3500	5.9500	+1.709%	26	265	+86.555%
2025-04-07	5.8500	5.8500	5.8500	5.8500	+8.333%	2	245	+89.744%
2025-04-04	5.0000	5.4000	4.9500	5.4000	0.000%	14	243	+105.556%
2025-04-03	5.4000	5.4000	5.4000	5.4000	-14.961%	3	236	+105.556%
2025-04-02	6.3000	6.3500	6.3000	6.3500	+4.098%	2	233	+74.803%
2025-04-01	5.9000	6.1000	5.9000	6.1000	-18.667%	3	231	+81.967%
2025-03-24	7.5000	7.5000	7.4000	7.5000	+4.895%	6	228	+48.000%
2025-03-19	7.1500	7.1500	7.1500	7.1500	+2.143%	1	222	+55.245%
2025-03-18	7.0000	7.0000	7.0000	7.0000	-2.778%	1	222	+58.571%
2025-03-17	7.1500	7.2000	7.1500	7.2000	+10.260%	2	223	+54.167%
2025-03-14	6.5300	6.5300	6.5300	6.5300	+3.651%	8	224	+69.985%
2025-03-13	6.6500	6.6500	6.3000	6.3000	-6.667%	2	218	+76.190%
2025-03-12	6.8000	6.9000	6.7500	6.7500	-8.163%	5	218	+64.444%
2025-03-11	7.4300	7.4300	7.3500	7.3500	-13.018%	7	213	+51.020%
2025-03-07	8.3500	8.4500	8.3500	8.4500	-5.056%	6	206	+31.361%
2025-03-04	8.9000	8.9000	8.9000	8.9000	-10.373%	1	203	+24.719%
2025-03-03	9.9300	9.9300	9.9300	9.9300	-2.167%	2	203	+11.782%
2025-02-28	10.1500	10.1500	10.1500	10.1500	-4.245%	4	203	+9.360%
2025-02-25	10.2000	10.7200	10.2000	10.6000	-3.373%	15	203	+4.717%
2025-02-21	11.6000	11.6000	10.9700	10.9700	-10.449%	12	203	+1.185%
2025-02-03	12.2500	12.2500	12.2500	12.2500	-4.297%	1	203	-9.388%
2025-01-29	12.8000	12.8000	12.8000	12.8000	+2.400%	2	203	-13.281%
2025-01-27	12.5000	12.5000	12.5000	12.5000	-0.794%	1	203	-11.200%
2025-01-24	12.6000	12.6000	12.6000	12.6000	+0.800%	2	203	-11.905%
2025-01-23	12.5000	12.5000	12.5000	12.5000	-6.367%	2	204	-11.200%
2025-01-22	13.3500	13.3500	13.3500	13.3500	-5.319%	2	202	-16.854%
2025-01-21	14.1000	14.1000	14.1000	14.1000	+1.439%	10	204	-21.277%
2025-01-16	13.9000	13.9000	13.9000	13.9000	0.000%	1	204	-20.144%
2025-01-10	14.0000	14.0000	13.9000	13.9000	+12.097%	4	204	-20.144%
2024-12-20	12.2500	12.4000	12.2500	12.4000	+0.243%	2	204	-10.484%
2024-12-19	12.3700	12.3700	12.3700	12.3700	+0.162%	15	205	-10.267%
2024-12-17	12.3500	12.3500	12.3500	12.3500	-0.242%	1	220	-10.121%
2024-12-13	12.3800	12.3800	12.3800	12.3800	-3.658%	4	221	-10.339%
2024-12-09	12.8500	12.8500	12.8500	12.8500	+5.848%	1	221	-13.619%
2024-12-05	12.1000	12.1400	12.1000	12.1400	+20.796%	10	222	-8.567%
2024-11-19	10.0500	10.0500	10.0500	10.0500	-0.790%	20	222	+10.448%
2024-11-13	10.1300	10.1300	10.1300	10.1300	+8.691%	1	222	+9.576%
2024-11-01	9.3200	9.3200	9.3200	9.3200	-0.321%	2	222	+19.099%
2024-10-28	9.3500	9.3500	9.3500	9.3500	+21.429%	2	223	+18.717%
2024-10-23	7.7000	7.7000	7.7000	7.7000	-11.494%	2	225	+44.156%
2024-10-22	8.7000	8.7100	8.6800	8.7000	+15.232%	20	227	+27.586%
2024-10-21	7.5500	7.5500	7.5500	7.5500	-13.218%	3	216	+47.020%
2024-10-18	8.7000	8.7000	8.7000	8.7000	+9.434%	2	219	+27.586%
2024-10-17	7.9500	7.9500	7.9500	7.9500	-3.636%	1	220	+39.623%
2024-10-09	8.2500	8.2500	8.2500	8.2500	+6.452%	1	221	+34.545%
2024-10-08	7.7500	7.7500	7.7500	7.7500	+5.442%	2	222	+43.226%
2024-10-07	7.3500	7.3500	7.3500	7.3500	+1.379%	1	222	+51.020%
2024-10-04	7.2100	7.2500	7.2100	7.2500	+12.403%	22	221	+53.103%
2024-10-03	6.4500	6.4500	6.4500	6.4500	-2.273%	2	221	+72.093%
2024-10-02	6.6000	6.6000	6.6000	6.6000	-12.583%	2	219	+68.182%
2024-09-26	7.2500	7.6000	7.2500	7.5500	+11.029%	117	217	+47.020%
2024-09-24	6.8000	6.8000	6.8000	6.8000	+2.256%	5	243	+63.235%
2024-09-16	6.7000	6.7000	6.6500	6.6500	-2.920%	2	238	+66.917%
2024-09-13	6.8500	6.8500	6.8500	6.8500	+0.440%	2	237	+62.044%
2024-09-12	6.8200	6.8200	6.8200	6.8200	+3.021%	1	237	+62.757%
2024-09-11	6.6200	6.6200	6.6200	6.6200	-4.058%	2	237	+67.674%
2024-09-10	6.9500	6.9500	6.8000	6.9000	0.000%	14	239	+60.870%
2024-09-09	6.9500	6.9500	6.9000	6.9000	+6.154%	7	239	+60.870%
2024-09-06	6.3000	6.5000	6.3000	6.5000	-2.256%	10	239	+70.769%
2024-09-05	6.8000	6.9500	6.6500	6.6500	+1.372%	15	244	+66.917%
2024-09-04	6.5000	6.6000	6.5000	6.5600	-0.606%	51	242	+69.207%
2024-09-03	6.6000	6.6000	6.6000	6.6000	+2.326%	2	292	+68.182%
2024-08-29	6.4000	6.4500	6.4000	6.4500	+2.381%	8	292	+72.093%
2024-08-22	6.3000	6.3000	6.3000	6.3000	+1.613%	1	287	+76.190%
2024-08-21	6.2000	6.2000	6.2000	6.2000	+1.639%	14	287	+79.032%
2024-08-19	6.1000	6.1000	6.1000	6.1000	+5.172%	15	294	+81.967%
2024-08-14	5.8000	5.8000	5.8000	5.8000	+1.222%	1	309	+91.379%
2024-08-13	5.7300	5.7300	5.7300	5.7300	+1.416%	1	308	+93.717%
2024-08-12	5.8000	5.8000	5.6500	5.6500	-3.419%	10	307	+96.460%
2024-08-09	5.8500	5.8500	5.8500	5.8500	+9.346%	2	297	+89.744%
2024-08-07	5.5500	5.8600	5.3500	5.3500	-3.604%	55	296	+107.477%
2024-08-05	5.4000	5.5500	5.4000	5.5500	-0.893%	12	248	+100.000%
2024-08-02	5.7500	5.9900	5.5900	5.6000	-6.667%	48	257	+98.214%
2024-08-01	6.1200	6.1500	6.0000	6.0000	-9.091%	21	229	+85.000%
2024-07-30	6.6000	6.6000	6.6000	6.6000	0.000%	10	216	+68.182%
2024-07-25	6.4900	6.7500	6.4900	6.6000	+9.091%	18	226	+68.182%
2024-07-24	6.6000	6.6000	6.0500	6.0500	-6.923%	30	229	+83.471%
2024-07-19	6.5000	6.5000	6.5000	6.5000	-1.961%	20	208	+70.769%
2024-07-15	6.6700	6.6700	6.6300	6.6300	+0.303%	11	198	+67.421%
2024-07-12	6.6100	6.6100	6.6100	6.6100	+0.152%	20	188	+67.927%
2024-07-11	6.3000	6.6500	6.3000	6.6000	-5.036%	133	178	+68.182%
2024-07-09	6.9500	6.9500	6.9500	6.9500	+1.608%	5	55	+59.712%
2024-07-08	6.9000	6.9000	6.8400	6.8400	-0.146%	13	58	+62.281%
2024-07-05	6.8500	6.8500	6.8500	6.8500	-2.003%	8	45	+62.044%
2024-07-01	6.9900	6.9900	6.9900	6.9900	-3.051%	2	49	+58.798%
2024-06-28	7.2100	7.2100	7.2100	7.2100	+4.493%	2	47	+53.953%
2024-06-27	6.9000	6.9000	6.9000	6.9000	+13.487%	5	46	+60.870%
2024-06-25	6.0800	6.0800	6.0800	6.0800	-14.607%	2	41	+82.566%
2024-06-18	7.1200	7.1200	7.1200	7.1200	-0.420%	1	42	+55.899%
2024-06-14	7.1400	7.1500	7.1400	7.1500	-4.667%	10	42	+55.245%
2024-06-05	7.5000	7.5000	7.5000	7.5000	+2.740%	1	37	+48.000%
2024-06-04	7.3000	7.3000	7.3000	7.3000	-16.092%	2	36	+52.055%
2024-05-30	7.4000	8.7000	7.4000	8.7000	+14.474%	2	35	+27.586%
2024-05-29	7.3500	7.6000	7.3000	7.6000	-27.619%	29	33	+46.053%
2024-05-16	10.5000	10.5000	10.5000	10.5000	+4.167%	1	5	+5.714%
2024-05-06	10.0800	10.0800	10.0800	10.0800	+13.898%	5	5	+10.119%
2024-04-16	8.8500	8.8500	8.8500	8.8500	-0.562%	3	9	+25.424%
2024-04-12	8.9000	8.9000	8.9000	8.9000	-14.341%	10	7	+24.719%
2024-03-21	10.3900	10.3900	10.3900	10.3900	-0.859%	2	2	+6.833%
2024-02-09	10.4800	10.4800	10.4800	10.4800	0.000%	2	2	+5.916%