Dark

AAL20180119C49
AAL Jan 19 2018 49.00 Call (AAL180119C00049000)
option OPRA

Expired

Jan 19, 2018

9.04-3.316%(-0.31)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	9.2500	9.2500	8.8500	9.0400	-3.316%	80	0	0.000%
2018-01-18	9.9000	9.9000	9.3300	9.3500	+3.889%	44	0	-3.316%
2018-01-17	9.0000	9.0000	9.0000	9.0000	-5.858%	20	0	+0.444%
2018-01-16	9.8500	9.8500	9.5600	9.5600	+3.128%	26	0	-5.439%
2018-01-12	7.5500	9.7500	7.5500	9.2700	+36.324%	25	0	-2.481%
2018-01-11	6.4000	6.8000	5.6500	6.8000	+45.610%	32	0	+32.941%
2018-01-10	4.4300	4.6700	4.3600	4.6700	+38.166%	11	0	+93.576%
2018-01-09	3.9600	3.9600	3.3200	3.3800	+0.896%	23	0	+167.456%
2018-01-08	3.3500	3.3500	3.3500	3.3500	-10.188%	1	0	+169.851%
2018-01-05	3.7300	3.7300	3.7300	3.7300	-5.570%	2	0	+142.359%
2018-01-04	3.7000	4.0600	3.6800	3.9500	+13.181%	31	0	+128.861%
2018-01-03	4.2000	4.2000	3.4600	3.4900	-7.181%	7	0	+159.026%
2017-12-29	3.8500	3.8500	3.7600	3.7600	0.000%	22	0	+140.426%
2017-12-28	3.7600	3.7600	3.7600	3.7600	-11.529%	1	0	+140.426%
2017-12-26	3.9200	4.4000	3.9200	4.2500	+8.974%	18	0	+112.706%
2017-12-22	4.1500	4.1500	3.9000	3.9000	-11.964%	3	0	+131.795%
2017-12-21	3.8900	4.4700	3.8900	4.4300	+26.571%	51	0	+104.063%
2017-12-20	3.3000	3.6000	3.1500	3.5000	+7.692%	82	0	+158.286%
2017-12-19	3.4100	3.4300	3.1000	3.2500	0.000%	12	0	+178.154%
2017-12-18	3.1800	3.3000	3.1400	3.2500	+3.834%	65	0	+178.154%
2017-12-15	2.7400	3.2000	2.7400	3.1300	+22.745%	67	0	+188.818%
2017-12-14	3.0000	3.0000	2.4600	2.5500	+4.082%	133	0	+254.510%
2017-12-13	2.3500	2.8800	1.9500	2.4500	-10.584%	359	0	+268.980%
2017-12-12	3.1600	3.3000	2.7400	2.7400	-16.970%	1,959	0	+229.927%
2017-12-11	3.2800	3.3000	3.0500	3.3000	+0.304%	33	0	+173.939%
2017-12-08	3.5000	3.7000	3.2900	3.2900	+6.129%	57	0	+174.772%
2017-12-07	2.6000	3.1000	2.6000	3.1000	+28.631%	77	0	+191.613%
2017-12-06	2.2900	2.4100	2.2900	2.4100	-6.226%	10	0	+275.104%
2017-12-05	2.6700	2.6700	2.3500	2.5700	-8.214%	42	0	+251.751%
2017-12-04	2.6500	3.6500	2.6500	2.8000	+25.000%	143	0	+222.857%
2017-12-01	2.9300	3.0000	2.2300	2.2400	-23.288%	106	0	+303.571%
2017-11-30	2.8500	3.4500	2.7900	2.9200	+29.778%	328	0	+209.589%
2017-11-29	2.4300	3.5000	2.1000	2.2500	+0.446%	607	0	+301.778%
2017-11-28	1.8400	2.3000	1.8100	2.2400	+21.739%	286	0	+303.571%
2017-11-27	1.9500	1.9500	1.7800	1.8400	-7.071%	198	0	+391.304%
2017-11-24	2.1000	2.1000	1.9000	1.9800	-4.348%	125	0	+356.566%
2017-11-22	2.1500	2.2500	2.0000	2.0700	-2.817%	572	0	+336.715%
2017-11-21	1.7800	2.2300	1.7800	2.1300	+30.675%	2,744	0	+324.413%
2017-11-20	1.5200	1.6300	1.5200	1.6300	+1.875%	21	0	+454.601%
2017-11-17	1.5400	1.6000	1.5400	1.6000	-9.091%	13	0	+465.000%
2017-11-16	1.8000	1.8800	1.7600	1.7600	+31.343%	344	0	+413.636%
2017-11-15	1.1000	1.4000	1.1000	1.3400	+16.522%	45	0	+574.627%
2017-11-14	1.1200	1.2000	1.1200	1.1500	+4.545%	54	0	+686.087%
2017-11-13	1.1600	1.1900	1.0600	1.1000	0.000%	141	0	+721.818%
2017-11-09	1.3400	1.3400	1.1000	1.1000	-25.170%	39	0	+721.818%
2017-11-08	1.5200	1.5600	1.4700	1.4700	-5.769%	67	0	+514.966%
2017-11-07	1.7400	1.7400	1.5100	1.5600	-26.761%	153	0	+479.487%
2017-11-06	2.1300	2.1300	2.1300	2.1300	+17.680%	4	0	+324.413%
2017-11-03	1.7600	1.9100	1.7600	1.8100	-9.500%	64	0	+399.448%
2017-11-02	2.0300	2.0300	2.0000	2.0000	-15.254%	12	0	+352.000%
2017-11-01	2.3600	2.3600	2.3600	2.3600	+24.211%	10	0	+283.051%
2017-10-31	1.9300	1.9300	1.9000	1.9000	-5.473%	11	0	+375.789%
2017-10-30	2.0100	2.0100	2.0100	2.0100	-14.468%	3	0	+349.751%
2017-10-27	2.5100	2.5800	2.1600	2.3500	-13.603%	119	0	+284.681%
2017-10-26	5.5500	5.5500	2.6800	2.7200	-34.458%	61	0	+232.353%
2017-10-25	3.9600	4.7000	3.9600	4.1500	-13.542%	295	0	+117.831%
2017-10-24	4.8000	4.8000	4.8000	4.8000	+8.597%	20	0	+88.333%
2017-10-23	4.5700	4.5700	4.4200	4.4200	-11.600%	11	0	+104.525%
2017-10-20	4.8500	5.0000	4.8000	5.0000	+11.111%	48	0	+80.800%
2017-10-19	4.2000	4.5000	3.9500	4.5000	-10.891%	9	0	+100.889%
2017-10-18	4.9500	5.0500	4.9500	5.0500	0.000%	25	0	+79.010%
2017-10-17	5.0200	5.2000	5.0200	5.0500	-3.810%	30	0	+79.010%
2017-10-16	4.9300	5.2500	4.9300	5.2500	-6.250%	36	0	+72.190%
2017-10-12	5.6000	5.6000	5.6000	5.6000	-0.885%	11	0	+61.429%
2017-10-11	6.0000	6.0000	5.6500	5.6500	-6.612%	9	0	+60.000%
2017-10-10	5.8900	6.0500	5.8900	6.0500	+47.561%	18	0	+49.421%
2017-10-09	4.3500	4.3500	4.1000	4.1000	-10.284%	5	0	+120.488%
2017-10-06	4.5700	4.5700	4.5700	4.5700	+2.237%	2	0	+97.812%
2017-10-04	4.7000	4.8100	4.4700	4.4700	+9.024%	9	0	+102.237%
2017-10-03	2.7500	4.1000	2.7500	4.1000	+67.347%	66	0	+120.488%
2017-10-02	2.5500	2.5500	2.4500	2.4500	-3.922%	261	0	+268.980%
2017-09-29	2.5900	2.5900	2.5500	2.5500	-1.923%	441	0	+254.510%
2017-09-28	3.1000	3.1000	2.5300	2.6000	+5.691%	70	0	+247.692%
2017-09-27	2.8200	2.8200	2.4600	2.4600	-11.511%	34	0	+267.480%
2017-09-26	2.7800	2.7800	2.7800	2.7800	+1.091%	10	0	+225.180%
2017-09-25	2.6300	2.7500	2.6300	2.7500	+9.562%	28	0	+228.727%
2017-09-22	2.4700	2.6100	2.4700	2.5100	+30.729%	14	0	+260.159%
2017-09-21	1.9200	1.9200	1.9200	1.9200	+4.918%	10	0	+370.833%
2017-09-20	1.5900	1.8300	1.5900	1.8300	+15.094%	110	0	+393.989%
2017-09-19	1.8900	1.8900	1.5300	1.5900	-17.617%	21	0	+468.553%
2017-09-18	1.9300	1.9300	1.9300	1.9300	-5.854%	5	0	+368.394%
2017-09-15	2.1800	2.1800	2.0500	2.0500	-21.154%	109	0	+340.976%
2017-09-14	2.6400	2.6400	2.6000	2.6000	-3.704%	76	0	+247.692%
2017-09-13	2.5500	2.7700	2.5500	2.7000	+12.500%	18	0	+234.815%
2017-09-12	2.4300	2.4300	2.4000	2.4000	+20.000%	3	0	+276.667%
2017-09-11	2.0000	2.0000	2.0000	2.0000	+14.286%	1	0	+352.000%
2017-09-06	1.3500	1.7800	1.3500	1.7500	-0.568%	7	0	+416.571%
2017-09-05	1.9300	1.9300	1.7300	1.7600	-11.558%	56	0	+413.636%
2017-08-29	2.0300	2.0300	1.9900	1.9900	-3.865%	200	0	+354.271%
2017-08-28	2.1500	2.1500	2.0700	2.0700	+1.471%	10	0	+336.715%
2017-08-25	1.9200	2.0400	1.9200	2.0400	+56.923%	133	0	+343.137%
2017-08-24	1.4700	1.4700	1.3000	1.3000	-31.579%	75	0	+595.385%
2017-08-23	2.0000	2.0000	1.7300	1.9000	-17.391%	62	0	+375.789%
2017-08-22	2.3000	2.3000	2.3000	2.3000	-2.954%	3	0	+293.043%
2017-08-21	2.3700	2.3700	2.3700	2.3700	-5.200%	3	0	+281.435%
2017-08-18	2.5800	2.5800	2.5000	2.5000	-6.716%	34	0	+261.600%
2017-08-17	3.3500	3.4000	2.6100	2.6800	-25.556%	45	0	+237.313%
2017-08-16	3.6000	3.6000	3.6000	3.6000	-7.692%	21	0	+151.111%
2017-08-15	3.9000	3.9000	3.9000	3.9000	+1.299%	40	0	+131.795%
2017-08-11	3.9000	3.9000	3.8500	3.8500	-8.333%	18	0	+134.805%
2017-08-10	4.2000	4.2000	4.2000	4.2000	-20.755%	1	0	+115.238%
2017-08-07	5.3000	5.3000	5.3000	5.3000	0.000%	50	0	+70.566%
2017-08-04	5.3000	5.3000	5.3000	5.3000	0.000%	50	0	+70.566%
2017-08-01	5.2900	5.3000	5.2900	5.3000	+15.217%	15	0	+70.566%
2017-07-28	4.6200	4.8000	4.6000	4.6000	-7.071%	59	0	+96.522%
2017-07-27	4.8000	4.9500	4.7500	4.9500	-24.080%	460	0	+82.626%
2017-07-20	6.6500	6.6500	6.4500	6.5200	-1.955%	14	0	+38.650%
2017-07-19	6.6500	6.6500	6.6500	6.6500	-8.904%	5	0	+35.940%
2017-07-18	7.3000	7.3000	7.3000	7.3000	-6.410%	8	0	+23.836%
2017-07-14	7.8000	7.8000	7.8000	7.8000	-3.941%	1	0	+15.897%
2017-07-13	8.1200	8.1200	8.1200	8.1200	+12.778%	1	0	+11.330%
2017-07-10	7.2000	7.2000	7.2000	7.2000	+23.288%	1	0	+25.556%
2017-07-03	5.8400	5.8400	5.8400	5.8400	+7.156%	1	0	+54.795%
2017-06-30	5.3500	5.4500	5.3500	5.4500	+12.371%	11	0	+65.872%
2017-06-29	4.8500	4.8500	4.8500	4.8500	-2.806%	50	0	+86.392%
2017-06-28	4.9900	4.9900	4.9900	4.9900	+0.808%	3	0	+81.162%
2017-06-27	4.9500	4.9500	4.9500	4.9500	+8.791%	4	0	+82.626%
2017-06-26	5.1700	5.1700	4.5500	4.5500	-5.208%	13	0	+98.681%
2017-06-22	5.1500	5.3500	4.8000	4.8000	+6.667%	51	0	+88.333%
2017-06-21	4.3200	4.5000	4.3200	4.5000	+2.273%	29	0	+100.889%
2017-06-20	4.8300	4.8300	4.4000	4.4000	-16.981%	53	0	+105.455%
2017-06-12	5.0000	5.3000	5.0000	5.3000	-13.821%	8	0	+70.566%
2017-06-07	6.1500	6.1500	6.1500	6.1500	+9.236%	1	0	+46.992%
2017-06-02	5.6400	5.6400	5.5600	5.6300	+8.478%	4	0	+60.568%
2017-06-01	5.1000	5.1900	5.1000	5.1900	+9.263%	11	0	+74.181%
2017-05-30	4.7500	4.7500	4.7500	4.7500	-2.062%	2	0	+90.316%
2017-05-26	4.6800	4.9000	4.6800	4.8500	+34.722%	10	0	+86.392%
2017-05-22	3.6000	3.6000	3.6000	3.6000	+7.463%	3	0	+151.111%
2017-05-19	3.3500	3.3500	3.3500	3.3500	+3.077%	1	0	+169.851%
2017-05-17	3.2500	3.2500	3.2500	3.2500	-17.092%	4	0	+178.154%
2017-05-16	3.9200	3.9200	3.9200	3.9200	-5.542%	2	0	+130.612%
2017-05-09	4.1500	4.1500	4.1500	4.1500	+84.444%	5	0	+117.831%
2017-05-01	2.2500	2.2500	2.2500	2.2500	0.000%	10	0	+301.778%