Dark

AAL20180119C48
AAL Jan 19 2018 48.00 Call (AAL180119C00048000)
option OPRA

Expired

Jan 19, 2018

9.80-5.039%(-0.52)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	10.3000	10.3000	9.8000	9.8000	-5.039%	7	0	0.000%
2018-01-18	10.0600	10.5000	10.0600	10.3200	-0.960%	44	0	-5.039%
2018-01-17	10.1500	10.4500	10.1500	10.4200	+8.542%	50	0	-5.950%
2018-01-16	10.7200	10.7500	9.6000	9.6000	-5.882%	53	0	+2.083%
2018-01-12	8.9900	10.2000	8.9900	10.2000	+29.114%	16	0	-3.922%
2018-01-11	7.2000	7.9000	6.7500	7.9000	+35.043%	52	0	+24.051%
2018-01-10	5.3000	5.8500	5.3000	5.8500	+24.204%	471	0	+67.521%
2018-01-09	5.1900	5.1900	4.7100	4.7100	+10.563%	7	0	+108.068%
2018-01-08	4.2700	4.3500	4.2600	4.2600	-8.387%	20	0	+130.047%
2018-01-05	4.8200	4.8200	4.6500	4.6500	-5.870%	21	0	+110.753%
2018-01-04	4.6500	4.9400	4.6000	4.9400	+8.096%	29	0	+98.381%
2018-01-03	4.5500	4.5700	4.5500	4.5700	-10.742%	6	0	+114.442%
2018-01-02	4.3500	5.1300	4.3500	5.1200	+12.281%	95	0	+91.406%
2017-12-29	4.5600	4.5600	4.5600	4.5600	+1.333%	5	0	+114.912%
2017-12-28	4.5000	4.5000	4.5000	4.5000	-3.640%	8	0	+117.778%
2017-12-27	4.4000	4.6700	4.4000	4.6700	-11.048%	12	0	+109.850%
2017-12-26	5.2500	5.2500	5.2500	5.2500	-2.416%	1	0	+86.667%
2017-12-21	5.0800	5.7000	5.0800	5.3800	+21.995%	140	0	+82.156%
2017-12-20	4.0000	4.4100	4.0000	4.4100	+8.621%	49	0	+122.222%
2017-12-19	4.0800	4.0800	4.0000	4.0600	-0.976%	35	0	+141.379%
2017-12-18	4.1000	4.1000	4.1000	4.1000	+2.500%	2	0	+139.024%
2017-12-15	3.7500	4.0200	3.7500	4.0000	+25.000%	40	0	+145.000%
2017-12-14	3.7100	3.7300	3.2000	3.2000	-9.859%	108	0	+206.250%
2017-12-13	3.5500	3.5500	3.5500	3.5500	+3.801%	20	0	+176.056%
2017-12-12	3.6900	3.8700	3.4200	3.4200	-16.176%	16	0	+186.550%
2017-12-11	3.7800	4.0800	3.7800	4.0800	-3.546%	5	0	+140.196%
2017-12-08	4.4100	4.4100	4.2300	4.2300	+52.158%	17	0	+131.678%
2017-12-06	2.7800	2.7800	2.7800	2.7800	-7.947%	1	0	+252.518%
2017-12-05	3.1000	3.2800	3.0200	3.0200	-17.033%	15	0	+224.503%
2017-12-04	3.8000	4.4000	3.6400	3.6400	+34.317%	64	0	+169.231%
2017-12-01	3.1000	3.1000	2.7100	2.7100	-22.571%	84	0	+261.624%
2017-11-30	3.0500	4.0500	3.0500	3.5000	+4.478%	160	0	+180.000%
2017-11-29	3.3500	4.1000	2.8500	3.3500	+18.375%	82	0	+192.537%
2017-11-28	2.2800	2.8300	2.2800	2.8300	+24.123%	23	0	+246.290%
2017-11-27	2.5000	2.6400	2.2800	2.2800	-8.065%	19	0	+329.825%
2017-11-24	2.6500	2.6500	2.4200	2.4800	-6.767%	35	0	+295.161%
2017-11-22	2.5800	2.7600	2.4300	2.6600	-1.845%	47	0	+268.421%
2017-11-21	2.2200	2.7500	2.1200	2.7100	+26.047%	605	0	+261.624%
2017-11-20	2.0000	2.1500	1.9200	2.1500	+4.878%	17	0	+355.814%
2017-11-17	2.1300	2.1300	2.0100	2.0500	-12.393%	23	0	+378.049%
2017-11-16	2.2000	2.4500	2.2000	2.3400	+14.146%	354	0	+318.803%
2017-11-15	1.6500	2.0900	1.6500	2.0500	+35.762%	33	0	+378.049%
2017-11-14	1.5300	1.5300	1.5100	1.5100	+3.425%	3	0	+549.007%
2017-11-13	1.5400	1.5400	1.3900	1.4600	-11.515%	247	0	+571.233%
2017-11-10	1.6700	1.6900	1.6300	1.6500	+7.143%	166	0	+493.939%
2017-11-09	1.6000	1.7400	1.4500	1.5400	-18.085%	595	0	+536.364%
2017-11-08	2.0800	2.0800	1.8800	1.8800	-1.571%	75	0	+421.277%
2017-11-07	2.1500	2.1500	1.9000	1.9100	-19.748%	276	0	+413.089%
2017-11-06	2.5800	2.5800	2.3800	2.3800	+1.277%	14	0	+311.765%
2017-11-03	2.4900	2.4900	2.2700	2.3500	-3.689%	229	0	+317.021%
2017-11-02	2.6500	2.6500	2.4400	2.4400	-13.475%	29	0	+301.639%
2017-11-01	2.7500	2.8200	2.5400	2.8200	+22.078%	35	0	+247.518%
2017-10-31	2.3500	2.6000	2.2700	2.3100	-9.412%	243	0	+324.242%
2017-10-30	2.5600	2.6800	2.4200	2.5500	-6.250%	596	0	+284.314%
2017-10-27	3.2500	3.2500	2.7200	2.7200	-26.486%	80	0	+260.294%
2017-10-26	4.4500	4.4500	3.7000	3.7000	-21.941%	4	0	+164.865%
2017-10-25	5.1200	5.1500	4.7400	4.7400	-13.975%	9	0	+106.751%
2017-10-24	5.5100	5.5100	5.5100	5.5100	+3.962%	10	0	+77.858%
2017-10-23	5.3000	5.3000	5.3000	5.3000	-5.694%	35	0	+84.906%
2017-10-20	5.6200	5.6200	5.6200	5.6200	+9.126%	1	0	+74.377%
2017-10-19	4.5500	5.1500	4.1500	5.1500	-11.207%	313	0	+90.291%
2017-10-18	5.8000	5.8000	5.8000	5.8000	-1.695%	1	0	+68.966%
2017-10-17	5.9000	5.9000	5.9000	5.9000	+2.967%	15	0	+66.102%
2017-10-16	5.6500	5.7300	5.6500	5.7300	-6.066%	33	0	+71.030%
2017-10-13	6.1000	6.1000	6.1000	6.1000	-2.556%	10	0	+60.656%
2017-10-12	6.2000	6.3000	6.2000	6.2600	-1.881%	51	0	+56.550%
2017-10-11	7.0000	7.0000	6.3800	6.3800	-5.060%	23	0	+53.605%
2017-10-10	6.5800	6.7200	6.4000	6.7200	+34.940%	73	0	+45.833%
2017-10-09	5.0500	5.0500	4.9800	4.9800	-6.038%	2	0	+96.787%
2017-10-06	5.2900	5.4000	5.1500	5.3000	+10.417%	276	0	+84.906%
2017-10-05	4.8000	4.8000	4.8000	4.8000	-4.950%	1	0	+104.167%
2017-10-04	5.1000	5.6000	5.0500	5.0500	+9.783%	97	0	+94.059%
2017-10-03	3.1700	4.7500	3.1700	4.6000	+53.333%	166	0	+113.043%
2017-10-02	3.0000	3.0000	3.0000	3.0000	+1.351%	3	0	+226.667%
2017-09-29	3.0700	3.0700	2.9600	2.9600	-4.516%	54	0	+231.081%
2017-09-28	3.6000	3.6000	2.9500	3.1000	+7.639%	27	0	+216.129%
2017-09-27	3.0800	3.0900	2.8600	2.8800	-11.385%	30	0	+240.278%
2017-09-26	3.5000	3.5300	3.1600	3.2500	-1.813%	162	0	+201.538%
2017-09-25	3.2000	3.3600	3.2000	3.3100	+14.138%	41	0	+196.073%
2017-09-22	2.9500	3.0500	2.8600	2.9000	+33.028%	75	0	+237.931%
2017-09-21	2.1800	2.1800	2.1800	2.1800	+1.869%	3	0	+349.541%
2017-09-20	1.8900	2.2000	1.8900	2.1400	+12.042%	55	0	+357.944%
2017-09-19	2.3000	2.3000	1.9100	1.9100	-15.859%	103	0	+413.089%
2017-09-18	2.2700	2.2700	2.2700	2.2700	-12.692%	10	0	+331.718%
2017-09-15	2.4000	2.6000	2.4000	2.6000	-4.762%	120	0	+276.923%
2017-09-14	2.9500	2.9500	2.7300	2.7300	-13.333%	338	0	+258.974%
2017-09-13	3.1000	3.3500	3.1000	3.1500	+10.526%	23	0	+211.111%
2017-09-12	2.6200	2.8500	2.6200	2.8500	+10.039%	16	0	+243.860%
2017-09-11	1.9200	2.7000	1.9200	2.5900	+36.316%	16	0	+278.378%
2017-09-08	1.9000	1.9000	1.9000	1.9000	+2.151%	5	0	+415.789%
2017-09-07	1.8600	1.8600	1.8600	1.8600	+23.179%	10	0	+426.882%
2017-09-06	1.5100	1.5100	1.5100	1.5100	-33.186%	2	0	+549.007%
2017-09-05	2.2600	2.2600	2.2400	2.2600	-6.224%	7	0	+333.628%
2017-09-01	2.4100	2.4100	2.4100	2.4100	+3.433%	1	0	+306.639%
2017-08-31	2.3300	2.3300	2.3300	2.3300	+6.881%	5	0	+320.601%
2017-08-30	2.1700	2.1800	2.0600	2.1800	-1.357%	19	0	+349.541%
2017-08-29	2.2600	2.3300	2.2100	2.2100	-17.844%	29	0	+343.439%
2017-08-28	2.6900	2.6900	2.6900	2.6900	+17.467%	5	0	+264.312%
2017-08-25	2.1500	2.2900	2.1500	2.2900	+44.025%	60	0	+327.948%
2017-08-24	1.8000	1.8000	1.5800	1.5900	-23.558%	88	0	+516.352%
2017-08-23	2.1400	2.2000	2.0000	2.0800	-22.677%	116	0	+371.154%
2017-08-22	2.6500	2.6900	2.6500	2.6900	+3.861%	2	0	+264.312%
2017-08-21	2.8500	2.8500	2.5900	2.5900	-5.818%	8	0	+278.378%
2017-08-18	3.0000	3.0000	2.7500	2.7500	-9.836%	23	0	+256.364%
2017-08-17	3.9000	3.9000	2.9600	3.0500	-31.461%	69	0	+221.311%
2017-08-15	4.4000	4.4500	4.4000	4.4500	+2.535%	17	0	+120.225%
2017-08-11	4.4500	4.4500	4.3400	4.3400	-16.378%	8	0	+125.806%
2017-08-09	5.1900	5.1900	5.1900	5.1900	-8.947%	5	0	+88.825%
2017-08-08	5.7000	5.7000	5.7000	5.7000	-5.785%	32	0	+71.930%
2017-08-03	6.0500	6.0500	6.0500	6.0500	+8.229%	30	0	+61.983%
2017-08-02	5.5900	5.5900	5.5900	5.5900	-7.603%	10	0	+75.313%
2017-08-01	6.5000	6.5500	6.0500	6.0500	+13.084%	45	0	+61.983%
2017-07-27	5.3500	5.3500	5.3500	5.3500	-10.833%	2	0	+83.178%
2017-07-26	5.9500	6.0000	5.9500	6.0000	-16.782%	138	0	+63.333%
2017-07-20	7.2100	7.2100	7.2100	7.2100	+3.000%	20	0	+35.922%
2017-07-19	6.9800	7.0000	6.9800	7.0000	-17.160%	21	0	+40.000%
2017-07-17	8.4500	8.4500	8.4500	8.4500	+2.424%	3	0	+15.976%
2017-07-13	8.2500	8.2500	8.2500	8.2500	+11.336%	16	0	+18.788%
2017-07-10	7.4100	7.4100	7.4100	7.4100	-5.485%	1	0	+32.254%
2017-07-07	7.8400	7.8400	7.8400	7.8400	+10.112%	1	0	+25.000%
2017-07-06	7.1200	7.1200	7.1200	7.1200	+15.772%	3	0	+37.640%
2017-07-05	5.9900	6.1500	5.9900	6.1500	+0.820%	14	0	+59.350%
2017-07-03	6.1000	6.1000	6.1000	6.1000	+7.018%	3	0	+60.656%
2017-06-30	5.7000	5.7000	5.7000	5.7000	+4.587%	4	0	+71.930%
2017-06-29	5.4500	5.4500	5.4500	5.4500	+4.808%	4	0	+79.817%
2017-06-27	5.1500	5.2000	5.1500	5.2000	+1.961%	37	0	+88.462%
2017-06-23	5.1500	5.1500	5.1000	5.1000	-4.851%	23	0	+92.157%
2017-06-22	5.3600	5.3600	5.3600	5.3600	+9.388%	1	0	+82.836%
2017-06-20	5.4000	5.4000	4.9000	4.9000	-11.392%	39	0	+100.000%
2017-06-19	5.5300	5.5300	5.5300	5.5300	+1.468%	2	0	+77.215%
2017-06-16	5.4000	5.4500	5.4000	5.4500	-4.386%	4	0	+79.817%
2017-06-12	5.9500	5.9500	5.7000	5.7000	-20.280%	16	0	+71.930%
2017-06-09	7.0900	7.1500	7.0900	7.1500	+26.102%	20	0	+37.063%
2017-06-01	5.6700	5.6700	5.6700	5.6700	+6.981%	4	0	+72.840%
2017-05-30	5.3000	5.3000	5.3000	5.3000	0.000%	2	0	+84.906%
2017-05-26	5.2000	5.3000	5.2000	5.3000	+6.426%	42	0	+84.906%
2017-05-25	4.9800	4.9800	4.9800	4.9800	+8.261%	10	0	+96.787%
2017-05-24	4.6500	4.6500	4.6000	4.6000	+10.843%	5	0	+113.043%
2017-05-23	4.1500	4.1500	4.1500	4.1500	+2.469%	5	0	+136.145%
2017-05-22	4.0300	4.0500	4.0300	4.0500	+8.000%	16	0	+141.975%
2017-05-19	3.7500	3.7500	3.7500	3.7500	-1.316%	5	0	+161.333%
2017-05-18	3.6500	3.8000	3.6500	3.8000	-7.317%	16	0	+157.895%
2017-05-17	4.1000	4.1000	4.1000	4.1000	-7.865%	10	0	+139.024%
2017-05-16	4.2000	4.4500	4.2000	4.4500	+2.299%	127	0	+120.225%
2017-05-11	4.3500	4.3500	4.3500	4.3500	-8.228%	3	0	+125.287%
2017-05-10	4.4500	4.7400	4.4500	4.7400	+1.935%	3	0	+106.751%
2017-05-09	4.6500	4.6500	4.6500	4.6500	+34.783%	1	0	+110.753%
2017-05-08	3.4500	3.4500	3.4500	3.4500	+11.290%	1	0	+184.058%
2017-05-05	3.1000	3.1000	3.1000	3.1000	+11.511%	5	0	+216.129%
2017-05-02	2.7800	2.7800	2.7800	2.7800	-15.758%	16	0	+252.518%
2017-04-27	2.9000	3.3000	2.9000	3.3000	0.000%	36	0	+196.970%