Dark

AAL20180119C38
AAL Jan 19 2018 38.00 Call (AAL180119C00038000)
option OPRA

Expired

Jan 19, 2018

19.94-2.446%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	19.9400	19.9400	19.9400	19.9400	-2.446%	1	0	0.000%
2018-01-18	20.4400	20.4400	20.4400	20.4400	+1.692%	10	0	-2.446%
2018-01-16	20.1000	20.1000	20.1000	20.1000	+1.259%	1	0	-0.796%
2018-01-12	19.4700	19.8500	19.4700	19.8500	+6.491%	15	0	+0.453%
2018-01-11	16.7500	18.6400	16.7500	18.6400	+30.441%	11	0	+6.974%
2018-01-08	14.2900	14.2900	14.2900	14.2900	-2.789%	1	0	+39.538%
2018-01-05	14.7000	14.7000	14.7000	14.7000	-0.204%	5	0	+35.646%
2017-12-22	14.7300	14.7300	14.7300	14.7300	+8.389%	3	0	+35.370%
2017-12-15	13.5900	13.5900	13.5900	13.5900	+10.488%	5	0	+46.726%
2017-12-13	12.3000	12.3000	12.3000	12.3000	-5.963%	1	0	+62.114%
2017-12-11	13.0800	13.0800	13.0800	13.0800	-2.242%	1	0	+52.446%
2017-12-08	13.3600	13.3800	13.3600	13.3800	+2.137%	5	0	+49.028%
2017-11-30	13.1000	13.1000	13.1000	13.1000	+11.300%	2	0	+52.214%
2017-11-29	11.7700	11.7700	11.7700	11.7700	+8.981%	4	0	+69.414%
2017-11-27	10.8000	10.8000	10.8000	10.8000	0.000%	9	0	+84.630%
2017-11-24	10.8000	10.8000	10.8000	10.8000	+4.854%	8	0	+84.630%
2017-11-01	10.3000	10.3000	10.3000	10.3000	-15.226%	5	0	+93.592%
2017-10-26	12.2600	12.2600	12.1500	12.1500	-16.207%	240	0	+64.115%
2017-10-17	14.5000	14.5000	14.5000	14.5000	-5.844%	5	0	+37.517%
2017-10-10	15.1000	15.4000	15.1000	15.4000	+14.925%	19	0	+29.481%
2017-10-06	13.4000	13.4000	13.4000	13.4000	+2.919%	20	0	+48.806%
2017-10-05	13.0200	13.0200	13.0200	13.0200	-3.556%	2	0	+53.149%
2017-10-04	13.5000	13.5000	13.5000	13.5000	+45.946%	10	0	+47.704%
2017-09-21	9.2500	9.2500	9.2500	9.2500	+17.985%	2	0	+115.568%
2017-09-06	7.8400	7.8400	7.8400	7.8400	-7.219%	3	0	+154.337%
2017-09-01	8.4500	8.4500	8.4500	8.4500	-1.170%	12	0	+135.976%
2017-08-25	8.3000	8.5500	8.3000	8.5500	+12.500%	21	0	+133.216%
2017-08-23	7.6000	7.6000	7.6000	7.6000	-12.139%	1	0	+162.368%
2017-08-22	8.6400	8.6500	8.6400	8.6500	-35.688%	5	0	+130.520%
2017-08-03	13.4500	13.4500	13.4500	13.4500	-0.074%	13	0	+48.253%
2017-08-01	13.4600	13.4600	13.4600	13.4600	+2.357%	5	0	+48.143%
2017-07-28	13.1500	13.1500	13.1500	13.1500	-12.972%	12	0	+51.635%
2017-07-20	15.1100	15.1100	15.1100	15.1100	-5.266%	10	0	+31.966%
2017-07-07	15.3500	15.9500	15.3500	15.9500	+12.324%	10	0	+25.016%
2017-07-03	14.2000	14.2000	14.2000	14.2000	+11.373%	3	0	+40.423%
2017-06-28	12.7500	12.7500	12.7500	12.7500	+4.852%	5	0	+56.392%
2017-06-26	12.1600	12.1600	12.1600	12.1600	-7.529%	7	0	+63.980%
2017-06-22	12.9500	13.1500	12.9500	13.1500	+7.347%	100	0	+51.635%
2017-06-16	12.2500	12.2500	12.2500	12.2500	-2.390%	2	0	+62.776%
2017-06-13	12.8500	12.8500	12.5500	12.5500	-0.397%	20	0	+58.884%
2017-06-12	13.4400	13.4400	12.6000	12.6000	-12.500%	22	0	+58.254%
2017-06-09	14.4000	14.4000	14.4000	14.4000	+13.654%	10	0	+38.472%
2017-06-01	12.6700	12.6700	12.6700	12.6700	+9.697%	1	0	+57.380%
2017-05-31	11.5500	11.5500	11.5500	11.5500	+16.080%	2	0	+72.641%
2017-05-22	9.9500	9.9500	9.9500	9.9500	0.000%	11	0	+100.402%
2017-05-12	10.1400	10.1400	9.9500	9.9500	-10.360%	6	0	+100.402%
2017-05-10	11.1200	11.1200	11.1000	11.1000	+2.778%	53	0	+79.640%
2017-05-09	10.8000	10.8000	10.8000	10.8000	+18.681%	251	0	+84.630%
2017-05-08	8.7000	9.1000	8.7000	9.1000	+21.011%	145	0	+119.121%
2017-04-28	8.4000	8.4000	7.5000	7.5200	-3.590%	140	0	+165.160%
2017-04-27	7.8100	7.8100	7.8000	7.8000	-26.761%	40	0	+155.641%
2017-04-26	10.6500	10.6500	10.6500	10.6500	+5.655%	20	0	+87.230%
2017-04-24	10.0800	10.0800	10.0800	10.0800	+18.868%	1	0	+97.817%
2017-04-13	8.4700	8.4800	8.4700	8.4800	+0.355%	6	0	+135.142%
2017-04-11	7.7700	8.4500	7.7300	8.4500	+11.184%	30	0	+135.976%
2017-04-10	7.2000	7.6000	7.2000	7.6000	+3.825%	5	0	+162.368%
2017-04-05	6.8000	7.3200	6.8000	7.3200	-4.935%	14	0	+172.404%
2017-03-31	7.7000	7.7000	7.7000	7.7000	0.000%	1	0	+158.961%
2017-03-30	7.7000	7.7000	7.7000	7.7000	-2.408%	4	0	+158.961%
2017-03-29	7.8900	7.8900	7.8900	7.8900	-0.127%	1	0	+152.725%
2017-03-28	7.6500	7.9000	7.6500	7.9000	+6.757%	71	0	+152.405%
2017-03-27	6.8500	7.4000	6.8500	7.4000	+1.370%	24	0	+169.459%
2017-03-24	7.3000	7.3000	7.3000	7.3000	-1.351%	1	0	+173.151%
2017-03-23	7.4500	7.5000	7.4000	7.4000	+17.460%	36	0	+169.459%
2017-03-22	6.3000	6.3000	6.3000	6.3000	-15.094%	20	0	+216.508%
2017-03-17	7.4200	7.4200	7.4200	7.4200	-1.722%	10	0	+168.733%
2017-03-16	7.5500	7.5500	7.5500	7.5500	+2.027%	6	0	+164.106%
2017-03-14	7.4000	7.4000	7.4000	7.4000	-16.854%	28	0	+169.459%
2017-03-09	9.4000	9.4000	8.9000	8.9000	-11.000%	19	0	+124.045%
2017-03-08	10.0000	10.0000	10.0000	10.0000	-2.913%	3	0	+99.400%
2017-03-06	9.7400	10.3000	9.7400	10.3000	-11.588%	10	0	+93.592%
2017-03-03	11.2500	11.6500	11.2500	11.6500	+4.955%	7	0	+71.159%
2017-02-28	11.0500	11.1000	11.0500	11.1000	+6.731%	27	0	+79.640%
2017-02-06	10.4000	10.4000	10.4000	10.4000	+5.051%	2	0	+91.731%
2017-01-31	9.9000	9.9000	9.9000	9.9000	-2.463%	1	0	+101.414%
2017-01-30	10.3000	10.3000	9.9300	10.1500	-13.617%	150	0	+96.453%
2017-01-27	11.7500	11.7500	11.7500	11.7500	-16.071%	90	0	+69.702%
2017-01-26	14.0000	14.0000	14.0000	14.0000	+15.702%	3	0	+42.429%
2017-01-24	12.1000	12.1000	12.1000	12.1000	-5.690%	58	0	+64.793%
2017-01-20	12.8300	12.8300	12.8300	12.8300	+17.383%	5	0	+55.417%
2017-01-09	10.9300	10.9300	10.9300	10.9300	-4.541%	1	0	+82.434%
2017-01-05	11.4400	11.4500	11.4400	11.4500	-5.372%	11	0	+74.148%
2016-12-30	12.3500	12.4000	12.1000	12.1000	-16.263%	171	0	+64.793%
2016-12-21	14.4500	14.4500	14.4500	14.4500	+7.037%	1	0	+37.993%
2016-12-14	13.5000	13.5000	13.5000	13.5000	+10.747%	1	0	+47.704%
2016-11-28	12.1900	12.1900	12.1900	12.1900	+2.008%	2	0	+63.577%
2016-11-21	12.0100	12.0100	11.9500	11.9500	+1.702%	6	0	+66.862%
2016-11-18	11.8000	11.8000	11.7500	11.7500	+17.383%	7	0	+69.702%
2016-11-16	10.0100	10.0100	10.0100	10.0100	-4.667%	3	0	+99.201%
2016-11-15	10.5000	10.5000	10.5000	10.5000	+22.807%	1	0	+89.905%
2016-11-10	8.5500	8.5500	8.5500	8.5500	-2.730%	2	0	+133.216%
2016-11-09	8.4800	8.7900	8.4800	8.7900	+10.566%	14	0	+126.849%
2016-11-08	7.9500	7.9500	7.9500	7.9500	+2.581%	32	0	+150.818%
2016-11-07	7.7500	7.7500	7.7500	7.7500	+7.639%	2	0	+157.290%
2016-11-02	7.2000	7.2000	7.2000	7.2000	-2.703%	1	0	+176.944%
2016-11-01	7.4000	7.4000	7.4000	7.4000	-0.671%	3	0	+169.459%
2016-10-28	7.4500	7.4500	7.4500	7.4500	+12.879%	5	0	+167.651%
2016-10-26	6.2500	6.6000	6.2500	6.6000	-8.078%	12	0	+202.121%
2016-10-21	7.1800	7.1800	7.1800	7.1800	-0.278%	4	0	+177.716%
2016-10-18	7.2000	7.2000	7.2000	7.2000	+9.924%	17	0	+176.944%
2016-10-17	6.8000	6.8000	6.5500	6.5500	-7.092%	7	0	+204.427%
2016-10-14	7.0500	7.0500	7.0500	7.0500	+0.714%	9	0	+182.837%
2016-10-13	5.8000	7.0000	5.8000	7.0000	+16.667%	15	0	+184.857%
2016-10-12	6.0000	6.0000	6.0000	6.0000	-13.295%	100	0	+232.333%
2016-10-11	7.1500	7.1500	6.9200	6.9200	+2.519%	12	0	+188.150%
2016-10-10	6.7500	6.7500	6.7500	6.7500	+8.000%	4	0	+195.407%
2016-10-07	6.4500	6.4500	6.2500	6.2500	+2.459%	21	0	+219.040%
2016-10-05	6.1000	6.1000	6.1000	6.1000	-0.813%	45	0	+226.885%
2016-10-04	6.3500	6.5000	6.1500	6.1500	+12.637%	14	0	+224.228%
2016-09-29	5.4600	5.4600	5.4600	5.4600	+6.019%	100	0	+265.201%
2016-09-27	5.1500	5.1500	5.1500	5.1500	+7.966%	16	0	+287.184%
2016-09-26	4.7700	4.7700	4.7700	4.7700	-6.471%	30	0	+318.029%
2016-09-22	5.0500	5.1000	5.0500	5.1000	+12.088%	2	0	+290.980%
2016-09-21	4.3500	4.5500	4.3500	4.5500	-17.273%	113	0	+338.242%
2016-09-15	5.5000	5.5000	5.5000	5.5000	-14.063%	2	0	+262.545%
2016-09-12	6.5500	6.5500	6.4000	6.4000	-4.478%	3	0	+211.563%
2016-09-09	6.7000	6.7000	6.7000	6.7000	-4.830%	6	0	+197.612%
2016-09-07	6.5000	7.1000	6.5000	7.0400	+26.847%	116	0	+183.239%
2016-09-01	5.5500	5.5500	5.5500	5.5500	+2.778%	3	0	+259.279%
2016-08-31	5.7000	5.7000	5.4000	5.4000	-10.744%	382	0	+269.259%
2016-08-30	5.5500	6.2000	5.5500	6.0500	+8.036%	86	0	+229.587%
2016-08-29	5.6000	5.6000	5.6000	5.6000	-5.085%	10	0	+256.071%
2016-08-25	5.9000	5.9500	5.9000	5.9000	+0.855%	30	0	+237.966%
2016-08-24	5.8500	5.8500	5.8500	5.8500	+6.364%	1	0	+240.855%
2016-08-22	5.5000	5.5000	5.5000	5.5000	-5.172%	2	0	+262.545%
2016-08-18	5.7500	5.8000	5.7500	5.8000	+0.694%	506	0	+243.793%
2016-08-17	5.7600	5.7600	5.7600	5.7600	+15.200%	1	0	+246.181%
2016-08-12	4.9700	5.0400	4.9700	5.0000	0.000%	33	0	+298.800%
2016-08-11	5.0000	5.0000	5.0000	5.0000	+7.759%	2	0	+298.800%
2016-08-10	4.6400	4.6400	4.6400	4.6400	-5.306%	10	0	+329.741%
2016-08-08	4.9000	4.9000	4.9000	4.9000	+0.204%	1	0	+306.939%
2016-08-05	4.8900	4.8900	4.8900	4.8900	+7.473%	5	0	+307.771%
2016-08-03	4.5700	4.5700	4.5000	4.5500	+2.247%	15	0	+338.242%
2016-08-02	4.4500	4.4500	4.4500	4.4500	-23.276%	22	0	+348.090%
2016-07-26	5.6500	5.8000	5.5600	5.8000	+3.571%	36	0	+243.793%
2016-07-22	5.7500	5.7500	5.4500	5.6000	+11.554%	26	0	+256.071%
2016-07-21	5.1200	5.2500	5.0200	5.0200	-8.727%	63	0	+297.211%
2016-07-20	5.8000	5.8000	5.5000	5.5000	+1.664%	9	0	+262.545%
2016-07-15	5.4100	5.4100	5.4100	5.4100	-0.734%	20	0	+268.577%
2016-07-14	5.1000	5.4500	5.1000	5.4500	+28.235%	156	0	+265.872%
2016-07-12	3.7000	4.2700	3.7000	4.2500	+51.786%	93	0	+369.176%
2016-07-08	2.8000	2.8000	2.8000	2.8000	+16.667%	2	0	+612.143%
2016-07-07	2.5500	2.5500	2.4000	2.4000	+13.744%	20	0	+730.833%
2016-07-06	2.1100	2.1100	2.1100	2.1100	-15.600%	5	0	+845.024%
2016-07-01	2.4000	2.5000	2.4000	2.5000	+13.636%	21	0	+697.600%
2016-06-29	2.1000	2.2000	2.1000	2.2000	+25.714%	45	0	+806.364%
2016-06-28	1.8000	1.8000	1.7500	1.7500	+1.156%	14	0	+1,039.429%
2016-06-27	2.0000	2.0000	1.6600	1.7300	-18.779%	102	0	+1,052.601%
2016-06-24	2.1700	2.1700	2.1300	2.1300	-26.552%	6	0	+836.150%
2016-06-23	2.9000	2.9000	2.9000	2.9000	+0.346%	3	0	+587.586%
2016-06-20	3.0000	3.0000	2.8900	2.8900	+5.091%	46	0	+589.965%
2016-06-17	2.7500	2.7500	2.7500	2.7500	-1.079%	6	0	+625.091%
2016-06-16	3.0000	3.0000	2.7800	2.7800	-16.265%	21	0	+617.266%
2016-06-15	3.5000	3.5000	3.3200	3.3200	-3.207%	25	0	+500.602%
2016-06-14	3.4500	3.4500	3.4300	3.4300	-14.250%	27	0	+481.341%
2016-06-10	4.0000	4.0000	4.0000	4.0000	+3.896%	1	0	+398.500%
2016-06-07	3.8500	3.8500	3.8500	3.8500	+16.667%	5	0	+417.922%
2016-06-06	3.1700	3.3000	3.1500	3.3000	-8.840%	7	0	+504.242%
2016-05-31	3.6000	3.6200	3.6000	3.6200	+0.277%	4	0	+450.829%
2016-05-26	3.6100	3.6100	3.6100	3.6100	-11.951%	2	0	+452.355%
2016-05-25	4.2000	4.2000	4.1000	4.1000	+2.500%	21	0	+386.341%
2016-05-24	4.0000	4.0000	4.0000	4.0000	+2.564%	1	0	+398.500%
2016-05-23	4.0500	4.0500	3.9000	3.9000	-14.286%	369	0	+411.282%
2016-05-18	4.1000	4.7000	4.1000	4.5500	+8.333%	19	0	+338.242%
2016-05-16	4.3000	4.3000	4.2000	4.2000	+2.439%	8	0	+374.762%
2016-05-13	4.1000	4.2300	4.0000	4.1000	+6.494%	37	0	+386.341%
2016-05-12	3.9500	3.9500	3.8500	3.8500	-11.290%	15	0	+417.922%
2016-05-06	4.4700	4.4700	4.3400	4.3400	-5.240%	10	0	+359.447%
2016-05-05	4.5500	4.7000	4.5500	4.5800	-4.384%	53	0	+335.371%
2016-05-04	4.7900	4.7900	4.7900	4.7900	-8.762%	20	0	+316.284%
2016-05-03	5.2500	5.2500	5.2500	5.2500	-16.667%	1	0	+279.810%
2016-04-27	6.2300	6.3000	6.2300	6.3000	-1.563%	8	0	+216.508%
2016-04-26	6.4000	6.4000	6.4000	6.4000	-1.690%	6	0	+211.563%
2016-04-25	6.5100	6.5100	6.5100	6.5100	-8.951%	5	0	+206.298%
2016-04-22	6.7500	7.2400	6.7500	7.1500	-23.936%	38	0	+178.881%
2016-04-19	9.2500	9.4000	9.2500	9.4000	+4.444%	14	0	+112.128%
2016-04-18	9.0000	9.0000	9.0000	9.0000	-2.703%	1	0	+121.556%
2016-04-14	9.2000	9.2500	9.2000	9.2500	+15.625%	12	0	+115.568%
2016-04-11	8.0000	8.0000	8.0000	8.0000	+3.896%	2	0	+149.250%
2016-04-08	7.7000	7.7000	7.7000	7.7000	-7.563%	6	0	+158.961%
2016-04-01	8.3300	8.3300	8.3300	8.3300	-13.229%	5	0	+139.376%
2016-03-29	9.5000	9.6000	9.5000	9.6000	-9.859%	3	0	+107.708%
2016-03-21	10.6500	10.6500	10.6500	10.6500	+6.500%	1	0	+87.230%
2016-03-16	10.0000	10.0000	10.0000	10.0000	+25.000%	30	0	+99.400%
2016-02-09	8.0000	8.0000	8.0000	8.0000	+5.960%	30	0	+149.250%
2016-02-08	7.5500	7.5500	7.5500	7.5500	-13.318%	1	0	+164.106%
2016-02-02	8.7100	8.7100	8.7100	8.7100	+8.875%	3	0	+128.932%
2016-01-29	8.0000	8.0000	8.0000	8.0000	-13.232%	1	0	+149.250%
2016-01-15	9.1600	9.6400	9.1600	9.2200	-16.561%	5	0	+116.269%
2015-12-31	11.0500	11.0500	11.0500	11.0500	-0.450%	10	0	+80.452%
2015-11-24	11.1000	11.1000	11.1000	11.1000	-3.729%	10	0	+79.640%
2015-11-16	11.4600	11.5300	11.4600	11.5300	-21.351%	2	0	+72.940%
2015-11-03	14.6600	14.6600	14.6600	14.6600	+2.374%	1	0	+36.016%
2015-11-02	14.3200	14.3200	14.3200	14.3200	+0.774%	1	0	+39.246%
2015-10-26	14.6000	14.6000	14.2100	14.2100	0.000%	4	0	+40.324%