Dark

AAL20180119C33
AAL Jan 19 2018 33.00 Call (AAL180119C00033000)
option OPRA

Expired

Jan 11, 2018

22.20+9.091%(+1.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-11	21.5000	22.2000	21.5000	22.2000	+9.091%	10	0	0.000%
2018-01-10	20.3500	20.3500	20.3500	20.3500	+1.750%	3	0	+9.091%
2018-01-09	20.0000	20.0000	20.0000	20.0000	-4.762%	2	0	+11.000%
2018-01-04	21.0000	21.0000	21.0000	21.0000	+7.252%	6	0	+5.714%
2018-01-02	19.0400	19.5800	19.0400	19.5800	+0.668%	9	0	+13.381%
2017-12-27	19.4500	19.4500	19.4500	19.4500	-2.750%	5	0	+14.139%
2017-12-21	20.0000	20.0000	20.0000	20.0000	+17.647%	10	0	+11.000%
2017-12-13	17.0000	17.0000	17.0000	17.0000	-8.700%	1	0	+30.588%
2017-12-08	18.6200	18.6200	18.6200	18.6200	+12.508%	3	0	+19.227%
2017-11-30	16.5500	16.5500	16.5500	16.5500	-2.647%	3	0	+34.139%
2017-11-29	17.0000	17.0000	17.0000	17.0000	+8.211%	10	0	+30.588%
2017-11-24	15.7100	15.7100	15.7100	15.7100	+7.973%	10	0	+41.311%
2017-11-17	14.5500	14.5500	14.5500	14.5500	+4.301%	2	0	+52.577%
2017-11-15	13.9500	13.9500	13.9500	13.9500	+2.574%	10	0	+59.140%
2017-11-08	13.7000	13.7000	13.6000	13.6000	-31.139%	15	0	+63.235%
2017-10-11	19.7500	19.7500	19.7500	19.7500	+33.898%	28	0	+12.405%
2017-10-02	14.7500	14.7500	14.7500	14.7500	+11.742%	1	0	+50.508%
2017-09-21	13.2000	13.2000	13.2000	13.2000	+15.284%	2	0	+68.182%
2017-08-25	11.4500	11.4500	11.4500	11.4500	-45.683%	1	0	+93.886%
2017-07-18	21.0800	21.0800	21.0800	21.0800	+0.381%	2	0	+5.313%
2017-07-12	21.0000	21.0000	21.0000	21.0000	+7.692%	1	0	+5.714%
2017-07-06	19.5000	19.5000	19.5000	19.5000	+9.736%	10	0	+13.846%
2017-06-30	17.7700	17.7700	17.7700	17.7700	+4.714%	10	0	+24.930%
2017-06-28	16.9700	16.9700	16.9700	16.9700	+0.652%	5	0	+30.819%
2017-06-19	16.6800	16.8600	16.6800	16.8600	+2.182%	3	0	+31.673%
2017-06-12	16.5000	16.5000	16.5000	16.5000	-5.822%	3	0	+34.545%
2017-06-02	17.5200	17.5200	17.5200	17.5200	+5.606%	2	0	+26.712%
2017-06-01	16.6000	16.6000	16.5500	16.5900	+1.468%	40	0	+33.816%
2017-05-26	16.3500	16.3500	16.3500	16.3500	+5.145%	10	0	+35.780%
2017-05-25	15.4000	15.5500	15.4000	15.5500	+8.741%	30	0	+42.765%
2017-05-23	14.2900	14.3000	14.2900	14.3000	+3.249%	2	0	+55.245%
2017-05-12	14.0500	14.0500	13.8500	13.8500	-2.807%	107	0	+60.289%
2017-05-09	14.2500	14.2500	14.2500	14.2500	+32.558%	15	0	+55.789%
2017-05-01	10.7500	10.7500	10.7500	10.7500	-7.487%	10	0	+106.512%
2017-04-27	11.6200	11.6200	11.6200	11.6200	-19.024%	3	0	+91.050%
2017-04-25	14.3500	14.3500	14.3500	14.3500	+7.090%	50	0	+54.704%
2017-04-20	13.4000	13.4000	13.4000	13.4000	+7.200%	2	0	+65.672%
2017-04-12	13.1500	13.1500	12.5000	12.5000	+18.147%	19	0	+77.600%
2017-04-05	10.6000	10.6000	10.5800	10.5800	+3.220%	2	0	+109.830%
2017-04-04	10.4000	10.4000	10.2500	10.2500	-2.381%	12	0	+116.585%
2017-04-03	10.7000	10.7000	10.5000	10.5000	-6.250%	11	0	+111.429%
2017-03-31	11.2000	11.2000	11.2000	11.2000	0.000%	2	0	+98.214%
2017-03-30	11.2000	11.2000	11.2000	11.2000	+4.673%	7	0	+98.214%
2017-03-27	10.7000	10.7000	10.7000	10.7000	+1.905%	20	0	+107.477%
2017-03-23	10.7000	10.7000	10.5000	10.5000	+11.111%	65	0	+111.429%
2017-03-22	9.3500	9.4500	9.3500	9.4500	-5.025%	63	0	+134.921%
2017-03-21	9.9500	9.9500	9.9500	9.9500	-7.870%	11	0	+123.116%
2017-03-17	11.0500	11.0500	10.8000	10.8000	-0.917%	35	0	+105.556%
2017-03-16	10.7500	10.9000	10.7500	10.9000	+1.774%	41	0	+103.670%
2017-03-15	10.5500	10.7100	10.5500	10.7100	+0.093%	12	0	+107.283%
2017-03-14	10.5000	10.7000	10.5000	10.7000	-9.322%	57	0	+107.477%
2017-03-13	11.8000	11.8000	11.8000	11.8000	-7.813%	10	0	+88.136%
2017-03-09	13.2000	13.2000	12.8000	12.8000	-5.882%	21	0	+73.438%
2017-03-08	13.4000	13.6000	13.4000	13.6000	-0.730%	23	0	+63.235%
2017-03-06	13.7000	13.7000	13.7000	13.7000	-12.850%	5	0	+62.044%
2017-03-01	15.7200	15.7200	15.7200	15.7200	+16.531%	3	0	+41.221%
2017-02-02	13.4900	13.4900	13.4900	13.4900	+1.429%	2	0	+64.566%
2017-01-31	13.3000	13.3000	13.3000	13.3000	-5.874%	2	0	+66.917%
2017-01-30	14.1300	14.1300	14.1300	14.1300	-10.570%	2	0	+57.113%
2016-12-30	16.0000	16.1000	15.8000	15.8000	-10.886%	114	0	+40.506%
2016-12-15	17.7300	17.7300	17.7300	17.7300	-1.500%	7	0	+25.212%
2016-12-09	18.0000	18.0000	18.0000	18.0000	+4.287%	10	0	+23.333%
2016-12-08	17.2600	17.2600	17.2600	17.2600	+11.715%	2	0	+28.621%
2016-12-02	15.4500	15.4500	15.4500	15.4500	-2.091%	1	0	+43.689%
2016-11-30	15.3000	15.7800	15.3000	15.7800	-1.375%	6	0	+40.684%
2016-11-29	16.0000	16.0000	16.0000	16.0000	+3.560%	3	0	+38.750%
2016-11-21	15.5000	15.5000	15.4500	15.4500	+10.200%	133	0	+43.689%
2016-11-15	13.4500	14.0200	13.4500	14.0200	+11.713%	3	0	+58.345%
2016-11-14	12.5500	12.5500	12.5500	12.5500	+4.583%	1	0	+76.892%
2016-11-10	12.4500	12.4500	12.0000	12.0000	-0.415%	42	0	+85.000%
2016-11-09	11.5000	12.0500	11.5000	12.0500	+20.500%	22	0	+84.232%
2016-11-02	10.0000	10.0000	10.0000	10.0000	-7.407%	16	0	+122.000%
2016-10-31	10.8000	10.8000	10.8000	10.8000	+4.854%	10	0	+105.556%
2016-10-24	10.5000	10.5500	10.3000	10.3000	-2.830%	26	0	+115.534%
2016-10-20	10.6000	10.6000	10.6000	10.6000	+10.417%	20	0	+109.434%
2016-10-17	9.9900	9.9900	9.6000	9.6000	0.000%	10	0	+131.250%
2016-10-13	9.6000	9.6000	9.6000	9.6000	-1.031%	5	0	+131.250%
2016-10-11	9.5500	9.7000	9.5500	9.7000	+1.042%	42	0	+128.866%
2016-10-10	9.6000	9.6000	9.6000	9.6000	+3.226%	1	0	+131.250%
2016-10-07	9.3000	9.3000	9.3000	9.3000	+11.377%	2	0	+138.710%
2016-10-03	8.3500	8.3500	8.3500	8.3500	+10.596%	3	0	+165.868%
2016-09-22	7.4000	7.5500	7.4000	7.5500	+12.687%	5	0	+194.040%
2016-09-21	6.7000	6.7000	6.7000	6.7000	-25.140%	1	0	+231.343%
2016-09-13	9.1400	9.1400	8.9000	8.9500	-1.105%	9	0	+148.045%
2016-09-12	9.0500	9.2500	9.0500	9.0500	-7.653%	58	0	+145.304%
2016-09-09	9.8000	9.8000	9.8000	9.8000	0.000%	2	0	+126.531%
2016-09-08	9.8000	9.8000	9.8000	9.8000	-2.970%	10	0	+126.531%
2016-09-07	10.1000	10.1000	10.1000	10.1000	+25.466%	3	0	+119.802%
2016-09-01	8.4000	8.4000	8.0200	8.0500	-7.471%	8	0	+175.776%
2016-08-30	8.7000	8.7000	8.7000	8.7000	+3.571%	1	0	+155.172%
2016-08-26	8.4000	8.4000	8.4000	8.4000	+1.205%	1	0	+164.286%
2016-08-24	8.3000	8.3000	8.3000	8.3000	+13.699%	1	0	+167.470%
2016-08-09	7.3000	7.3000	7.3000	7.3000	+11.450%	100	0	+204.110%
2016-08-04	6.4500	6.5500	6.4500	6.5500	-2.239%	106	0	+238.931%
2016-08-03	6.7500	6.7500	6.5500	6.7000	+0.752%	101	0	+231.343%
2016-08-02	6.5000	6.6500	6.5000	6.6500	-17.186%	7	0	+233.835%
2016-07-26	8.0000	8.0300	8.0000	8.0300	-3.253%	12	0	+176.463%
2016-07-20	8.4000	8.4000	8.3000	8.3000	+5.063%	10	0	+167.470%
2016-07-18	7.9000	7.9000	7.9000	7.9000	+1.542%	9	0	+181.013%
2016-07-15	7.4000	7.7800	7.4000	7.7800	+1.434%	84	0	+185.347%
2016-07-14	7.5000	7.8000	7.5000	7.6700	+12.960%	24	0	+189.439%
2016-07-13	7.2000	7.2500	6.7900	6.7900	-2.861%	40	0	+226.951%
2016-07-12	6.2500	6.9900	6.2500	6.9900	+50.323%	49	0	+217.597%
2016-07-11	4.6500	4.6500	4.6500	4.6500	+19.845%	18	0	+377.419%
2016-07-07	4.0400	4.1000	3.8800	3.8800	+18.293%	22	0	+472.165%
2016-07-06	3.2800	3.2800	3.2800	3.2800	-14.136%	1	0	+576.829%
2016-07-05	3.8500	3.8500	3.8000	3.8200	-2.051%	70	0	+481.152%
2016-07-01	3.7000	3.9000	3.7000	3.9000	+14.706%	25	0	+469.231%
2016-06-30	3.4000	3.4000	3.4000	3.4000	0.000%	2	0	+552.941%
2016-06-29	3.5000	3.6000	3.4000	3.4000	+11.842%	40	0	+552.941%
2016-06-28	2.8500	3.0400	2.8500	3.0400	+9.747%	58	0	+630.263%
2016-06-27	2.7800	2.9800	2.7700	2.7700	-16.061%	68	0	+701.444%
2016-06-24	3.5500	3.6900	3.2000	3.3000	-29.032%	754	0	+572.727%
2016-06-23	4.5200	4.6500	4.4200	4.6500	+8.140%	3	0	+377.419%
2016-06-20	4.5500	4.6000	4.3000	4.3000	+2.381%	93	0	+416.279%
2016-06-16	4.2500	4.3000	4.2000	4.2000	-16.000%	361	0	+428.571%
2016-06-15	5.1500	5.2500	5.0000	5.0000	0.000%	628	0	+344.000%
2016-06-14	5.1500	5.1500	5.0000	5.0000	-10.714%	68	0	+344.000%
2016-06-13	5.6100	5.6100	5.5500	5.6000	-6.667%	6	0	+296.429%
2016-06-08	6.0000	6.0000	6.0000	6.0000	+20.000%	5	0	+270.000%
2016-06-06	4.9300	5.0000	4.8000	5.0000	+1.010%	70	0	+344.000%
2016-06-03	4.9500	4.9500	4.9500	4.9500	-12.389%	26	0	+348.485%
2016-06-01	5.5500	5.6500	5.5500	5.6500	-2.586%	1,542	0	+292.920%
2016-05-31	5.3700	5.8000	5.3700	5.8000	-5.997%	8	0	+282.759%
2016-05-25	6.1700	6.1700	6.1700	6.1700	+6.379%	5	0	+259.806%
2016-05-24	5.8000	5.8000	5.8000	5.8000	+0.870%	1	0	+282.759%
2016-05-23	5.8900	5.9500	5.7500	5.7500	-2.542%	48	0	+286.087%
2016-05-18	5.9000	5.9000	5.9000	5.9000	-3.279%	1	0	+276.271%
2016-05-16	6.1000	6.1000	6.1000	6.1000	+1.836%	4	0	+263.934%
2016-05-13	6.0100	6.0100	5.8000	5.9900	-9.925%	13	0	+270.618%
2016-05-09	6.6500	6.6500	6.6500	6.6500	+0.758%	1,000	0	+233.835%
2016-05-06	6.6000	6.6500	6.6000	6.6000	+1.538%	103	0	+236.364%
2016-05-05	6.5000	6.5000	6.5000	6.5000	-14.474%	35	0	+241.538%
2016-05-02	7.7500	7.7500	7.6000	7.6000	-1.299%	4	0	+192.105%
2016-04-29	7.8600	7.8600	7.7000	7.7000	-8.333%	3	0	+188.312%
2016-04-28	8.3500	8.5900	8.3500	8.4000	-4.437%	16	0	+164.286%
2016-04-26	8.5500	8.8000	8.5500	8.7900	-2.873%	18	0	+152.560%
2016-04-25	9.1000	9.1000	9.0500	9.0500	-4.233%	2	0	+145.304%
2016-04-22	9.4500	9.4500	9.4500	9.4500	-22.222%	20	0	+134.921%
2016-04-20	12.1500	12.1500	12.1500	12.1500	+3.846%	1	0	+82.716%
2016-04-18	11.8500	11.8500	11.7000	11.7000	-1.681%	6	0	+89.744%
2016-04-15	11.9000	11.9000	11.9000	11.9000	+14.423%	5	0	+86.555%
2016-04-08	10.4000	10.4000	10.4000	10.4000	-5.455%	5	0	+113.462%
2016-04-04	11.0000	11.0000	11.0000	11.0000	-2.655%	10	0	+101.818%
2016-04-01	11.3000	11.3000	11.3000	11.3000	-15.672%	2	0	+96.460%
2016-03-22	13.4000	13.4000	13.4000	13.4000	0.000%	1	0	+65.672%
2016-03-11	13.4000	13.4000	13.4000	13.4000	+14.432%	8	0	+65.672%
2016-02-18	11.7100	11.7100	11.7100	11.7100	+5.877%	41	0	+89.582%
2016-02-16	11.0700	11.0700	11.0600	11.0600	+2.597%	2	0	+100.723%
2016-02-05	10.7900	10.7900	10.7800	10.7800	-7.069%	2	0	+105.937%
2016-01-28	11.6000	11.6000	11.6000	11.6000	0.000%	5	0	+91.379%
2016-01-20	11.5000	11.6000	11.5000	11.6000	-4.918%	3	0	+91.379%
2016-01-15	12.2000	12.2000	12.2000	12.2000	-4.762%	8	0	+81.967%
2016-01-08	12.8100	12.8100	12.8100	12.8100	-9.661%	2	0	+73.302%
2015-11-19	14.1800	14.1800	14.1800	14.1800	0.000%	1	0	+56.559%