Dark

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

EOD

Jul 7, 2026

12.38-4.402%(-0.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	12.3800	12.3800	12.3800	12.3800	-4.402%	10	499	0.000%
2026-06-30	12.9500	12.9500	12.9500	12.9500	+2.778%	1	499	-4.402%
2026-06-25	13.0000	13.0000	12.6000	12.6000	+13.821%	8	500	-1.746%
2026-06-22	11.0700	11.0700	11.0700	11.0700	+19.546%	2	500	+11.834%
2026-06-11	9.2600	9.2600	9.2600	9.2600	+8.941%	1	502	+33.693%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+21.429%	7	504	+45.647%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+7.692%	30	504	+76.857%
2026-04-13	6.5100	6.5100	6.4500	6.5000	-5.797%	30	504	+90.462%
2026-04-08	6.9000	6.9000	6.9000	6.9000	+9.524%	1	495	+79.420%
2026-04-06	6.3100	6.3100	6.3000	6.3000	-1.869%	10	495	+96.508%
2026-04-01	6.3500	6.4200	6.3500	6.4200	+0.312%	5	500	+92.835%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+5.090%	4	502	+93.438%
2026-03-24	5.9400	6.1000	5.9000	6.0900	+3.220%	6	502	+103.284%
2026-03-20	5.9000	5.9000	5.9000	5.9000	+0.683%	1	501	+109.831%
2026-03-16	5.8200	5.9300	5.8000	5.8600	+1.913%	27	501	+111.263%
2026-03-13	5.9500	5.9500	5.7500	5.7500	-3.361%	2	496	+115.304%
2026-03-12	6.0900	6.0900	5.9500	5.9500	-9.021%	2	496	+108.067%
2026-03-11	6.4700	6.5400	6.4700	6.5400	+10.847%	10	497	+89.297%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-9.648%	1	488	+109.831%
2026-03-06	6.8500	6.8500	6.5300	6.5300	-6.043%	9	487	+89.587%
2026-03-05	7.2000	7.2000	6.9500	6.9500	-33.493%	8	486	+78.129%
2026-01-16	10.4500	10.4500	10.4500	10.4500	-1.415%	50	479	+18.469%
2026-01-13	10.6000	10.6000	10.6000	10.6000	-5.357%	30	479	+16.792%
2026-01-08	11.2000	11.2000	11.2000	11.2000	+10.345%	50	509	+10.536%
2025-12-08	10.1500	10.1500	10.1500	10.1500	+14.045%	10	509	+21.970%
2025-11-06	8.9000	8.9000	8.9000	8.9000	+5.325%	3	519	+39.101%
2025-10-31	8.4400	8.4500	8.4400	8.4500	-3.977%	5	522	+46.509%
2025-10-27	8.8000	8.8000	8.8000	8.8000	+3.529%	40	522	+40.682%
2025-10-24	8.5000	8.5000	8.5000	8.5000	+10.390%	5	522	+45.647%
2025-10-23	7.7000	7.7000	7.7000	7.7000	0.000%	20	522	+60.779%
2025-10-22	7.7000	7.7000	7.7000	7.7000	+4.762%	35	522	+60.779%
2025-10-16	7.7000	7.7000	7.3500	7.3500	-5.161%	61	546	+68.435%
2025-10-15	7.7500	7.7500	7.7500	7.7500	+10.714%	1	533	+59.742%
2025-10-10	7.2000	7.2000	7.0000	7.0000	-1.408%	56	534	+76.857%
2025-10-09	7.1300	7.1300	7.1000	7.1000	-4.054%	3	478	+74.366%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-1.987%	1	477	+67.297%
2025-09-22	7.5500	7.5500	7.5500	7.5500	-3.081%	3	476	+63.974%
2025-09-19	7.8300	7.8300	7.7900	7.7900	-0.764%	2	473	+58.922%
2025-09-16	7.8500	7.8500	7.8500	7.8500	-6.659%	5	472	+57.707%
2025-09-08	8.4100	8.4100	8.4100	8.4100	-3.886%	3	472	+47.206%
2025-09-04	8.7500	8.7500	8.7500	8.7500	-1.130%	2	472	+41.486%
2025-09-03	8.8500	8.8500	8.8500	8.8500	+2.668%	2	473	+39.887%
2025-08-18	8.7500	8.7500	8.6200	8.6200	+0.233%	8	471	+43.619%
2025-08-15	8.5500	8.6000	8.5500	8.6000	+1.775%	15	471	+43.953%
2025-08-13	8.4500	8.4500	8.4500	8.4500	+2.798%	1	484	+46.509%
2025-08-12	8.2200	8.2200	8.2200	8.2200	+13.379%	2	484	+50.608%
2025-08-07	7.2500	7.2500	7.2500	7.2500	-10.824%	1	484	+70.759%
2025-07-23	8.1300	8.1300	8.1300	8.1300	+6.275%	3	484	+52.276%
2025-07-16	7.6500	7.6500	7.6500	7.6500	-1.671%	4	484	+61.830%
2025-07-15	7.7000	7.7800	7.7000	7.7800	-0.256%	5	480	+59.126%
2025-07-14	7.8000	7.8000	7.8000	7.8000	-0.510%	3	485	+58.718%
2025-07-11	7.8400	7.8400	7.8400	7.8400	-2.000%	6	482	+57.908%
2025-07-10	8.0000	8.0000	8.0000	8.0000	+11.421%	1	479	+54.750%
2025-07-07	7.1800	7.1800	7.1800	7.1800	-3.753%	2	479	+72.423%
2025-07-03	7.4500	7.4600	7.4500	7.4600	+3.611%	3	477	+65.952%
2025-07-01	7.2000	7.2000	7.2000	7.2000	+3.597%	2	477	+71.944%
2025-06-27	7.0000	7.0000	6.9500	6.9500	+7.752%	3	475	+78.129%
2025-06-17	6.4500	6.4500	6.4500	6.4500	-0.309%	1	474	+91.938%
2025-06-16	6.2000	6.4700	6.2000	6.4700	-13.733%	22	473	+91.345%
2025-06-09	7.5000	7.5000	7.5000	7.5000	+2.740%	1	453	+65.067%
2025-06-06	7.3000	7.3000	7.3000	7.3000	+2.098%	12	454	+69.589%
2025-05-30	6.9200	7.1500	6.9200	7.1500	-2.721%	24	454	+73.147%
2025-05-27	7.3500	7.3500	7.3500	7.3500	+5.000%	5	448	+68.435%
2025-05-23	6.9800	7.0000	6.9800	7.0000	-6.915%	12	442	+76.857%
2025-05-19	7.5500	7.5500	7.5200	7.5200	-1.699%	11	442	+64.628%
2025-05-16	7.5500	7.6500	7.4500	7.6500	+2.000%	32	441	+61.830%
2025-05-15	7.5000	7.5000	7.5000	7.5000	-6.250%	1	430	+65.067%
2025-05-13	7.7000	8.0000	7.7000	8.0000	+5.960%	14	429	+54.750%
2025-05-12	7.5500	7.5500	7.5500	7.5500	+10.219%	1	423	+63.974%
2025-05-08	6.8500	6.8500	6.8500	6.8500	+4.580%	26	424	+80.730%
2025-05-05	6.3000	6.7500	6.3000	6.5500	+3.968%	25	416	+89.008%
2025-05-02	6.3000	6.3000	6.3000	6.3000	+20.000%	2	394	+96.508%
2025-04-24	5.2500	5.2500	5.2500	5.2500	+5.000%	100	394	+135.810%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-8.592%	1	294	+147.600%
2025-04-14	5.4700	5.4700	5.4700	5.4700	-2.321%	1	293	+126.325%
2025-04-11	5.4000	5.6000	5.4000	5.6000	-3.448%	14	294	+121.071%
2025-04-10	5.8500	5.9000	5.6000	5.8000	-2.521%	29	292	+113.448%
2025-04-09	5.3500	5.9500	5.3500	5.9500	+1.709%	26	265	+108.067%
2025-04-07	5.8500	5.8500	5.8500	5.8500	+8.333%	2	245	+111.624%
2025-04-04	5.0000	5.4000	4.9500	5.4000	0.000%	14	243	+129.259%
2025-04-03	5.4000	5.4000	5.4000	5.4000	-14.961%	3	236	+129.259%
2025-04-02	6.3000	6.3500	6.3000	6.3500	+4.098%	2	233	+94.961%
2025-04-01	5.9000	6.1000	5.9000	6.1000	-18.667%	3	231	+102.951%
2025-03-24	7.5000	7.5000	7.4000	7.5000	+4.895%	6	228	+65.067%
2025-03-19	7.1500	7.1500	7.1500	7.1500	+2.143%	1	222	+73.147%
2025-03-18	7.0000	7.0000	7.0000	7.0000	-2.778%	1	222	+76.857%
2025-03-17	7.1500	7.2000	7.1500	7.2000	+10.260%	2	223	+71.944%
2025-03-14	6.5300	6.5300	6.5300	6.5300	+3.651%	8	224	+89.587%
2025-03-13	6.6500	6.6500	6.3000	6.3000	-6.667%	2	218	+96.508%
2025-03-12	6.8000	6.9000	6.7500	6.7500	-8.163%	5	218	+83.407%
2025-03-11	7.4300	7.4300	7.3500	7.3500	-13.018%	7	213	+68.435%
2025-03-07	8.3500	8.4500	8.3500	8.4500	-5.056%	6	206	+46.509%
2025-03-04	8.9000	8.9000	8.9000	8.9000	-10.373%	1	203	+39.101%
2025-03-03	9.9300	9.9300	9.9300	9.9300	-2.167%	2	203	+24.673%
2025-02-28	10.1500	10.1500	10.1500	10.1500	-4.245%	4	203	+21.970%
2025-02-25	10.2000	10.7200	10.2000	10.6000	-3.373%	15	203	+16.792%
2025-02-21	11.6000	11.6000	10.9700	10.9700	-10.449%	12	203	+12.853%
2025-02-03	12.2500	12.2500	12.2500	12.2500	-4.297%	1	203	+1.061%
2025-01-29	12.8000	12.8000	12.8000	12.8000	+2.400%	2	203	-3.281%
2025-01-27	12.5000	12.5000	12.5000	12.5000	-0.794%	1	203	-0.960%
2025-01-24	12.6000	12.6000	12.6000	12.6000	+0.800%	2	203	-1.746%
2025-01-23	12.5000	12.5000	12.5000	12.5000	-6.367%	2	204	-0.960%
2025-01-22	13.3500	13.3500	13.3500	13.3500	-5.319%	2	202	-7.266%
2025-01-21	14.1000	14.1000	14.1000	14.1000	+1.439%	10	204	-12.199%
2025-01-16	13.9000	13.9000	13.9000	13.9000	0.000%	1	204	-10.935%
2025-01-10	14.0000	14.0000	13.9000	13.9000	+12.097%	4	204	-10.935%
2024-12-20	12.2500	12.4000	12.2500	12.4000	+0.243%	2	204	-0.161%
2024-12-19	12.3700	12.3700	12.3700	12.3700	+0.162%	15	205	+0.081%
2024-12-17	12.3500	12.3500	12.3500	12.3500	-0.242%	1	220	+0.243%
2024-12-13	12.3800	12.3800	12.3800	12.3800	-3.658%	4	221	0.000%
2024-12-09	12.8500	12.8500	12.8500	12.8500	+5.848%	1	221	-3.658%
2024-12-05	12.1000	12.1400	12.1000	12.1400	+20.796%	10	222	+1.977%
2024-11-19	10.0500	10.0500	10.0500	10.0500	-0.790%	20	222	+23.184%
2024-11-13	10.1300	10.1300	10.1300	10.1300	+8.691%	1	222	+22.211%
2024-11-01	9.3200	9.3200	9.3200	9.3200	-0.321%	2	222	+32.833%
2024-10-28	9.3500	9.3500	9.3500	9.3500	+21.429%	2	223	+32.406%
2024-10-23	7.7000	7.7000	7.7000	7.7000	-11.494%	2	225	+60.779%
2024-10-22	8.7000	8.7100	8.6800	8.7000	+15.232%	20	227	+42.299%
2024-10-21	7.5500	7.5500	7.5500	7.5500	-13.218%	3	216	+63.974%
2024-10-18	8.7000	8.7000	8.7000	8.7000	+9.434%	2	219	+42.299%
2024-10-17	7.9500	7.9500	7.9500	7.9500	-3.636%	1	220	+55.723%
2024-10-09	8.2500	8.2500	8.2500	8.2500	+6.452%	1	221	+50.061%
2024-10-08	7.7500	7.7500	7.7500	7.7500	+5.442%	2	222	+59.742%
2024-10-07	7.3500	7.3500	7.3500	7.3500	+1.379%	1	222	+68.435%
2024-10-04	7.2100	7.2500	7.2100	7.2500	+12.403%	22	221	+70.759%
2024-10-03	6.4500	6.4500	6.4500	6.4500	-2.273%	2	221	+91.938%
2024-10-02	6.6000	6.6000	6.6000	6.6000	-12.583%	2	219	+87.576%
2024-09-26	7.2500	7.6000	7.2500	7.5500	+11.029%	117	217	+63.974%
2024-09-24	6.8000	6.8000	6.8000	6.8000	+2.256%	5	243	+82.059%
2024-09-16	6.7000	6.7000	6.6500	6.6500	-2.920%	2	238	+86.165%
2024-09-13	6.8500	6.8500	6.8500	6.8500	+0.440%	2	237	+80.730%
2024-09-12	6.8200	6.8200	6.8200	6.8200	+3.021%	1	237	+81.525%
2024-09-11	6.6200	6.6200	6.6200	6.6200	-4.058%	2	237	+87.009%
2024-09-10	6.9500	6.9500	6.8000	6.9000	0.000%	14	239	+79.420%
2024-09-09	6.9500	6.9500	6.9000	6.9000	+6.154%	7	239	+79.420%
2024-09-06	6.3000	6.5000	6.3000	6.5000	-2.256%	10	239	+90.462%
2024-09-05	6.8000	6.9500	6.6500	6.6500	+1.372%	15	244	+86.165%
2024-09-04	6.5000	6.6000	6.5000	6.5600	-0.606%	51	242	+88.720%
2024-09-03	6.6000	6.6000	6.6000	6.6000	+2.326%	2	292	+87.576%
2024-08-29	6.4000	6.4500	6.4000	6.4500	+2.381%	8	292	+91.938%
2024-08-22	6.3000	6.3000	6.3000	6.3000	+1.613%	1	287	+96.508%
2024-08-21	6.2000	6.2000	6.2000	6.2000	+1.639%	14	287	+99.677%
2024-08-19	6.1000	6.1000	6.1000	6.1000	+5.172%	15	294	+102.951%
2024-08-14	5.8000	5.8000	5.8000	5.8000	+1.222%	1	309	+113.448%
2024-08-13	5.7300	5.7300	5.7300	5.7300	+1.416%	1	308	+116.056%
2024-08-12	5.8000	5.8000	5.6500	5.6500	-3.419%	10	307	+119.115%
2024-08-09	5.8500	5.8500	5.8500	5.8500	+9.346%	2	297	+111.624%
2024-08-07	5.5500	5.8600	5.3500	5.3500	-3.604%	55	296	+131.402%
2024-08-05	5.4000	5.5500	5.4000	5.5500	-0.893%	12	248	+123.063%
2024-08-02	5.7500	5.9900	5.5900	5.6000	-6.667%	48	257	+121.071%
2024-08-01	6.1200	6.1500	6.0000	6.0000	-9.091%	21	229	+106.333%
2024-07-30	6.6000	6.6000	6.6000	6.6000	0.000%	10	216	+87.576%
2024-07-25	6.4900	6.7500	6.4900	6.6000	+9.091%	18	226	+87.576%
2024-07-24	6.6000	6.6000	6.0500	6.0500	-6.923%	30	229	+104.628%
2024-07-19	6.5000	6.5000	6.5000	6.5000	-1.961%	20	208	+90.462%
2024-07-15	6.6700	6.6700	6.6300	6.6300	+0.303%	11	198	+86.727%
2024-07-12	6.6100	6.6100	6.6100	6.6100	+0.152%	20	188	+87.292%
2024-07-11	6.3000	6.6500	6.3000	6.6000	-5.036%	133	178	+87.576%
2024-07-09	6.9500	6.9500	6.9500	6.9500	+1.608%	5	55	+78.129%
2024-07-08	6.9000	6.9000	6.8400	6.8400	-0.146%	13	58	+80.994%
2024-07-05	6.8500	6.8500	6.8500	6.8500	-2.003%	8	45	+80.730%
2024-07-01	6.9900	6.9900	6.9900	6.9900	-3.051%	2	49	+77.110%
2024-06-28	7.2100	7.2100	7.2100	7.2100	+4.493%	2	47	+71.706%
2024-06-27	6.9000	6.9000	6.9000	6.9000	+13.487%	5	46	+79.420%
2024-06-25	6.0800	6.0800	6.0800	6.0800	-14.607%	2	41	+103.618%
2024-06-18	7.1200	7.1200	7.1200	7.1200	-0.420%	1	42	+73.876%
2024-06-14	7.1400	7.1500	7.1400	7.1500	-4.667%	10	42	+73.147%
2024-06-05	7.5000	7.5000	7.5000	7.5000	+2.740%	1	37	+65.067%
2024-06-04	7.3000	7.3000	7.3000	7.3000	-16.092%	2	36	+69.589%
2024-05-30	7.4000	8.7000	7.4000	8.7000	+14.474%	2	35	+42.299%
2024-05-29	7.3500	7.6000	7.3000	7.6000	-27.619%	29	33	+62.895%
2024-05-16	10.5000	10.5000	10.5000	10.5000	+4.167%	1	5	+17.905%
2024-05-06	10.0800	10.0800	10.0800	10.0800	+13.898%	5	5	+22.817%
2024-04-16	8.8500	8.8500	8.8500	8.8500	-0.562%	3	9	+39.887%
2024-04-12	8.9000	8.9000	8.9000	8.9000	-14.341%	10	7	+39.101%
2024-03-21	10.3900	10.3900	10.3900	10.3900	-0.859%	2	2	+19.153%
2024-02-09	10.4800	10.4800	10.4800	10.4800	0.000%	2	2	+18.130%