Dark

AAL20180119C46
AAL Jan 19 2018 46.00 Call (AAL180119C00046000)
option OPRA

Expired

Jan 19, 2018

11.97-3.468%(-0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	11.9700	11.9700	11.9700	11.9700	-3.468%	10	0	0.000%
2018-01-18	12.2900	12.4000	12.2300	12.4000	+37.778%	9	0	-3.468%
2018-01-11	9.0000	9.0000	9.0000	9.0000	+45.396%	1	0	+33.000%
2018-01-08	6.1900	6.1900	6.1900	6.1900	-13.908%	2	0	+93.376%
2018-01-04	7.2100	7.2100	7.1900	7.1900	+9.437%	2	0	+66.481%
2018-01-03	6.5700	6.5700	6.5700	6.5700	+2.177%	2	0	+82.192%
2018-01-02	6.4300	6.4300	6.4300	6.4300	-9.944%	1	0	+86.159%
2017-12-26	7.0500	7.1400	7.0500	7.1400	+4.234%	32	0	+67.647%
2017-12-22	6.7500	6.8500	6.7500	6.8500	-1.439%	4	0	+74.745%
2017-12-21	6.9500	6.9500	6.9500	6.9500	+18.803%	2	0	+72.230%
2017-12-19	6.0000	6.0000	5.8500	5.8500	+2.094%	2	0	+104.615%
2017-12-18	5.8200	5.8200	5.7300	5.7300	+0.526%	6	0	+108.901%
2017-12-15	5.3000	5.7000	5.3000	5.7000	+17.526%	5	0	+110.000%
2017-12-14	4.8500	4.8500	4.8500	4.8500	+2.105%	8	0	+146.804%
2017-12-13	4.7500	4.7500	4.7500	4.7500	-7.767%	8	0	+152.000%
2017-12-12	5.1500	5.1500	5.1500	5.1500	-6.534%	20	0	+132.427%
2017-12-11	5.5100	5.5100	5.5100	5.5100	-5.973%	4	0	+117.241%
2017-12-08	6.0500	6.0500	5.8600	5.8600	+36.279%	2	0	+104.266%
2017-12-06	4.4000	4.4000	4.2000	4.3000	-12.245%	6	0	+178.372%
2017-12-04	5.9000	5.9000	4.9000	4.9000	+13.953%	7	0	+144.286%
2017-12-01	4.4600	4.4600	4.3000	4.3000	-19.626%	3	0	+178.372%
2017-11-30	5.3000	5.3500	5.3000	5.3500	-4.122%	11	0	+123.738%
2017-11-29	4.4000	5.5800	4.4000	5.5800	+29.767%	11	0	+114.516%
2017-11-28	4.1100	4.3000	4.1100	4.3000	+8.861%	4	0	+178.372%
2017-11-22	3.9500	3.9500	3.9500	3.9500	-2.469%	10	0	+203.038%
2017-11-21	3.6400	4.0500	3.5200	4.0500	+30.645%	13	0	+195.556%
2017-11-20	3.1000	3.1000	3.1000	3.1000	0.000%	3	0	+286.129%
2017-11-17	2.9300	3.3000	2.9200	3.1000	-11.429%	84	0	+286.129%
2017-11-16	3.2500	3.5500	3.2500	3.5000	+29.151%	101	0	+242.000%
2017-11-15	2.4500	2.7900	2.4500	2.7100	+14.346%	30	0	+341.697%
2017-11-14	2.3100	2.4200	2.3100	2.3700	+6.757%	26	0	+405.063%
2017-11-13	2.3900	2.3900	2.2200	2.2200	-11.200%	20	0	+439.189%
2017-11-10	2.5800	2.5800	2.5000	2.5000	+9.170%	26	0	+378.800%
2017-11-09	2.4700	2.4700	2.2900	2.2900	-20.761%	4	0	+422.707%
2017-11-08	2.5200	2.9100	2.5200	2.8900	-17.429%	5	0	+314.187%
2017-11-06	3.5000	3.5000	3.5000	3.5000	+9.375%	3	0	+242.000%
2017-11-03	3.2500	3.2500	3.2000	3.2000	-19.395%	6	0	+274.063%
2017-11-01	3.9700	3.9700	3.9700	3.9700	+18.507%	1	0	+201.511%
2017-10-31	3.4500	3.5500	3.3500	3.3500	-14.103%	20	0	+257.313%
2017-10-27	4.4000	4.4000	3.6800	3.9000	-12.360%	46	0	+206.923%
2017-10-26	4.3300	4.4700	4.3300	4.4500	-32.061%	19	0	+168.989%
2017-10-23	6.5500	6.5500	6.5500	6.5500	-8.392%	1	0	+82.748%
2017-10-20	7.1500	7.1500	7.1500	7.1500	+10.853%	70	0	+67.413%
2017-10-19	6.4500	6.4500	6.4500	6.4500	-17.414%	1	0	+85.581%
2017-10-12	7.8100	7.8100	7.8100	7.8100	-1.513%	1	0	+53.265%
2017-10-11	8.0600	8.0600	7.9300	7.9300	-3.175%	8	0	+50.946%
2017-10-10	8.1900	8.2400	8.1900	8.1900	+34.043%	7	0	+46.154%
2017-10-09	6.5200	6.5200	6.1100	6.1100	-9.481%	70	0	+95.908%
2017-10-06	6.2000	6.7500	6.2000	6.7500	+9.756%	3	0	+77.333%
2017-10-05	6.2200	6.2200	6.1500	6.1500	-4.056%	6	0	+94.634%
2017-10-04	6.9500	6.9500	6.4100	6.4100	+8.644%	4	0	+86.739%
2017-10-03	5.3000	5.9000	5.3000	5.9000	+49.367%	21	0	+102.881%
2017-10-02	4.2000	4.2000	3.9500	3.9500	-1.250%	11	0	+203.038%
2017-09-29	4.2500	4.2500	4.0000	4.0000	-1.235%	14	0	+199.250%
2017-09-28	4.3500	4.7000	4.0500	4.0500	+3.846%	82	0	+195.556%
2017-09-27	4.0400	4.0400	3.8600	3.9000	-6.475%	21	0	+206.923%
2017-09-26	4.4000	4.4000	4.1700	4.1700	+5.570%	62	0	+187.050%
2017-09-22	3.6100	4.0000	3.6100	3.9500	+12.857%	115	0	+203.038%
2017-09-21	3.4500	3.5000	3.4500	3.5000	+17.450%	4	0	+242.000%
2017-09-20	3.0500	3.0500	2.9800	2.9800	+18.725%	318	0	+301.678%
2017-09-19	2.5100	2.5100	2.5100	2.5100	-26.822%	2	0	+376.892%
2017-09-15	3.4500	3.4500	3.2500	3.4300	-15.099%	170	0	+248.980%
2017-09-14	3.9100	4.0400	3.9100	4.0400	-4.265%	4	0	+196.287%
2017-09-13	4.2500	4.2500	4.0500	4.2200	+11.053%	14	0	+183.649%
2017-09-12	3.5100	3.8000	3.4500	3.8000	+16.923%	29	0	+215.000%
2017-09-11	2.5000	3.2500	2.5000	3.2500	+25.000%	2	0	+268.308%
2017-09-08	2.5900	2.6000	2.5900	2.6000	+3.586%	4	0	+360.385%
2017-09-07	2.7800	2.7800	2.5100	2.5100	+12.054%	8	0	+376.892%
2017-09-06	2.1500	2.2400	2.1300	2.2400	-16.729%	12	0	+434.375%
2017-09-05	2.9500	3.1000	2.6900	2.6900	-20.649%	14	0	+344.981%
2017-09-01	3.4000	3.4000	3.3900	3.3900	+14.141%	7	0	+253.097%
2017-08-31	3.0500	3.0500	2.9700	2.9700	-0.669%	4	0	+303.030%
2017-08-30	2.8400	2.9900	2.8400	2.9900	-1.967%	18	0	+300.334%
2017-08-29	3.0500	3.0500	3.0500	3.0500	-7.576%	2	0	+292.459%
2017-08-28	3.3500	3.3500	3.2500	3.3000	+8.197%	9	0	+262.727%
2017-08-25	2.2600	3.0500	2.2600	3.0500	+38.009%	29	0	+292.459%
2017-08-24	2.7300	2.7300	2.2100	2.2100	-23.264%	20	0	+441.629%
2017-08-23	3.2700	3.2700	2.7400	2.8800	-16.522%	21	0	+315.625%
2017-08-22	3.6500	3.6500	3.4500	3.4500	-4.167%	35	0	+246.957%
2017-08-21	3.7000	3.7000	3.6000	3.6000	+0.559%	18	0	+232.500%
2017-08-18	3.8000	3.8000	3.5800	3.5800	-15.765%	35	0	+234.358%
2017-08-17	4.6500	4.6500	4.2500	4.2500	-24.107%	12	0	+181.647%
2017-08-15	5.6000	5.6000	5.6000	5.6000	+2.752%	3	0	+113.750%
2017-08-11	5.4400	5.4500	5.4400	5.4500	-24.306%	7	0	+119.633%
2017-08-01	7.2000	7.2000	7.2000	7.2000	+1.266%	2	0	+66.250%
2017-07-31	7.1100	7.1100	7.1100	7.1100	+13.397%	1	0	+68.354%
2017-07-28	6.4100	6.4100	6.2700	6.2700	-4.275%	5	0	+90.909%
2017-07-27	6.5000	6.5500	6.5000	6.5500	-24.713%	38	0	+82.748%
2017-07-20	8.7000	8.7000	8.7000	8.7000	-0.571%	1	0	+37.586%
2017-07-06	8.7500	8.7500	8.7500	8.7500	+23.066%	1	0	+36.800%
2017-06-22	7.3500	7.3500	7.1100	7.1100	+19.095%	35	0	+68.354%
2017-06-21	5.9500	5.9700	5.9500	5.9700	+0.336%	21	0	+100.503%
2017-06-20	6.0700	6.0700	5.9500	5.9500	-12.500%	21	0	+101.176%
2017-06-15	6.8000	6.8000	6.8000	6.8000	+7.087%	100	0	+76.029%
2017-06-12	6.3500	6.3500	6.3500	6.3500	-25.731%	10	0	+88.504%
2017-06-09	8.5500	8.5500	8.5500	8.5500	+2.151%	1	0	+40.000%
2017-06-08	7.8000	8.3700	7.8000	8.3700	+17.063%	4	0	+43.011%
2017-06-06	7.1500	7.1500	7.1500	7.1500	-2.055%	1	0	+67.413%
2017-06-02	7.3000	7.3000	7.3000	7.3000	+5.036%	1	0	+63.973%
2017-06-01	6.9500	6.9500	6.9500	6.9500	+8.594%	30	0	+72.230%
2017-05-26	6.3000	6.4000	6.3000	6.4000	+42.222%	5	0	+87.031%
2017-05-19	4.6500	4.6500	4.5000	4.5000	-3.226%	56	0	+166.000%
2017-05-18	4.6500	4.6500	4.6500	4.6500	0.000%	30	0	+157.419%
2017-05-17	5.0500	5.0500	4.6500	4.6500	-13.084%	21	0	+157.419%
2017-05-15	5.0000	5.4000	5.0000	5.3500	+9.184%	8	0	+123.738%
2017-05-12	5.1500	5.1500	4.9000	4.9000	-8.411%	11	0	+144.286%
2017-05-11	5.3500	5.3500	5.3500	5.3500	-6.140%	20	0	+123.738%
2017-05-10	5.7000	5.7000	5.7000	5.7000	+6.343%	4	0	+110.000%
2017-05-09	5.3700	5.3700	5.3600	5.3600	+26.415%	5	0	+123.321%
2017-05-08	4.2400	4.2400	4.2400	4.2400	+10.130%	8	0	+182.311%
2017-05-04	3.8500	3.8500	3.8500	3.8500	0.000%	20	0	+210.909%
2017-05-03	3.8500	3.8500	3.8500	3.8500	-2.036%	5	0	+210.909%
2017-05-02	3.5500	3.9300	3.5500	3.9300	+17.665%	30	0	+204.580%
2017-04-28	3.4300	3.4300	3.3400	3.3400	-37.453%	14	0	+258.383%
2017-04-25	5.4600	5.4600	5.3400	5.3400	0.000%	2	0	+124.157%