Dark

AAL20200221P26
AAL Feb 21 2020 26.00 Put (AAL200221P00026000)
option OPRA

Expired

Feb 21, 2020

0.0200+100.000%(+0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-02-21	0.0100	0.0200	0.0100	0.0200	+100.000%	13	0	0.000%
2020-02-20	0.0300	0.0300	0.0100	0.0100	-66.667%	46	0	+100.000%
2020-02-19	0.0200	0.0300	0.0200	0.0300	0.000%	354	0	-33.333%
2020-02-18	0.0500	0.0500	0.0300	0.0300	-40.000%	236	0	-33.333%
2020-02-14	0.0400	0.0600	0.0400	0.0500	-16.667%	19	0	-60.000%
2020-02-13	0.0400	0.0600	0.0400	0.0600	+20.000%	21	0	-66.667%
2020-02-12	0.0800	0.0800	0.0300	0.0500	-16.667%	194	0	-60.000%
2020-02-11	0.1800	0.1800	0.0600	0.0600	-53.846%	76	0	-66.667%
2020-02-10	0.2000	0.2000	0.1300	0.1300	-35.000%	38	0	-84.615%
2020-02-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	0	-90.000%
2020-02-06	0.1300	0.2200	0.1300	0.2000	+53.846%	47	0	-90.000%
2020-02-05	0.2200	0.2200	0.1300	0.1300	-38.095%	245	0	-84.615%
2020-02-04	0.3500	0.3500	0.2100	0.2100	-61.818%	256	0	-90.476%
2020-02-03	0.7500	0.8100	0.4400	0.5500	-30.380%	396	0	-96.364%
2020-01-31	0.5500	0.8500	0.5500	0.7900	+83.721%	308	0	-97.468%
2020-01-30	0.7200	0.7500	0.4300	0.4300	-35.821%	3,512	0	-95.349%
2020-01-29	0.6600	0.6900	0.5100	0.6700	0.000%	556	0	-97.015%
2020-01-28	1.0000	1.0200	0.6400	0.6700	-43.220%	520	0	-97.015%
2020-01-27	1.1000	1.5700	1.1000	1.1800	+122.642%	849	0	-98.305%
2020-01-24	0.3200	0.7800	0.3200	0.5300	+96.296%	443	0	-96.226%
2020-01-23	0.5900	1.0200	0.2500	0.2700	-59.701%	366	0	-92.593%
2020-01-22	0.6400	0.7000	0.5400	0.6700	-12.987%	1,466	0	-97.015%
2020-01-21	0.4100	0.8400	0.4100	0.7700	+97.436%	514	0	-97.403%
2020-01-17	0.4300	0.4300	0.3500	0.3900	-13.333%	499	0	-94.872%
2020-01-16	0.5100	0.5500	0.4500	0.4500	-27.419%	78	0	-95.556%
2020-01-15	0.7200	0.7200	0.5200	0.6200	-12.676%	230	0	-96.774%
2020-01-14	0.6200	0.7100	0.5200	0.7100	-5.333%	245	0	-97.183%
2020-01-13	0.7800	0.7900	0.7300	0.7500	-6.250%	57	0	-97.333%
2020-01-10	0.7100	0.8000	0.7100	0.8000	+23.077%	94	0	-97.500%
2020-01-09	0.6400	0.6800	0.5900	0.6500	-7.143%	16	0	-96.923%
2020-01-08	0.9200	0.9200	0.6600	0.7000	-20.455%	68	0	-97.143%
2020-01-07	0.8300	0.9400	0.7500	0.8800	-3.297%	124	0	-97.727%
2020-01-06	0.9700	0.9700	0.8800	0.9100	+7.059%	106	0	-97.802%
2020-01-03	0.8200	0.8900	0.6900	0.8500	+93.182%	876	0	-97.647%
2020-01-02	0.4700	0.5100	0.4300	0.4400	-21.429%	208	0	-95.455%
2019-12-31	0.5700	0.5700	0.5600	0.5600	-8.197%	66	0	-96.429%
2019-12-30	0.6300	0.6800	0.6000	0.6100	0.000%	75	0	-96.721%
2019-12-27	0.3800	0.6500	0.3800	0.6100	+60.526%	211	0	-96.721%
2019-12-26	0.4200	0.4200	0.3800	0.3800	-15.556%	19	0	-94.737%
2019-12-24	0.4400	0.4600	0.4400	0.4500	+15.385%	75	0	-95.556%
2019-12-23	0.4100	0.4200	0.3900	0.3900	-25.000%	29	0	-94.872%
2019-12-20	0.6200	0.6200	0.5200	0.5200	-17.460%	71	0	-96.154%
2019-12-19	0.7000	0.7000	0.6300	0.6300	-17.105%	67	0	-96.825%
2019-12-18	0.7000	0.7600	0.7000	0.7600	+5.556%	51	0	-97.368%
2019-12-17	0.7200	0.7200	0.7200	0.7200	+1.408%	10	0	-97.222%
2019-12-16	0.7900	0.7900	0.7100	0.7100	-30.392%	31	0	-97.183%
2019-12-13	0.9500	1.0400	0.8400	1.0200	+5.155%	83	0	-98.039%
2019-12-12	1.2500	1.2500	0.9300	0.9700	-27.068%	104	0	-97.938%
2019-12-11	1.2500	1.3500	1.2100	1.3300	+3.906%	192	0	-98.496%
2019-12-10	1.1000	1.2800	1.0800	1.2800	+19.626%	103	0	-98.438%
2019-12-09	1.0700	1.0700	1.0700	1.0700	+2.885%	24	0	-98.131%
2019-12-06	1.0400	1.0400	1.0000	1.0400	-13.333%	51	0	-98.077%
2019-12-05	1.2400	1.2700	1.2000	1.2000	+3.448%	68	0	-98.333%
2019-12-04	1.2800	1.2900	1.1500	1.1600	-12.782%	280	0	-98.276%
2019-12-03	1.3200	1.4600	1.3200	1.3300	+30.392%	122	0	-98.496%
2019-12-02	0.8700	1.0200	0.8700	1.0200	+20.000%	7	0	-98.039%
2019-11-26	0.7900	0.8500	0.7900	0.8500	+13.333%	8	0	-97.647%
2019-11-25	0.8700	0.8700	0.7500	0.7500	-20.213%	13	0	-97.333%
2019-11-22	1.0900	1.0900	0.9400	0.9400	-11.321%	13	0	-97.872%
2019-11-21	1.1200	1.1200	1.0600	1.0600	-7.826%	22	0	-98.113%
2019-11-20	0.9000	1.1500	0.9000	1.1500	+38.554%	38	0	-98.261%
2019-11-19	0.8300	0.8300	0.8300	0.8300	-17.822%	2	0	-97.590%
2019-11-18	1.0000	1.0100	1.0000	1.0100	+18.824%	14	0	-98.020%
2019-11-15	0.9000	0.9000	0.8300	0.8500	-11.458%	25	0	-97.647%
2019-11-14	1.0000	1.0000	0.9400	0.9600	+29.730%	12	0	-97.917%
2019-11-12	0.7300	0.7400	0.7300	0.7400	+12.121%	4	0	-97.297%
2019-11-11	0.6500	0.6700	0.6500	0.6600	+3.125%	36	0	-96.970%
2019-11-08	0.7200	0.7200	0.6400	0.6400	0.000%	26	0	-96.875%
2019-11-06	0.6400	0.6400	0.6400	0.6400	+12.281%	1	0	-96.875%
2019-11-05	0.5700	0.5700	0.5600	0.5700	-14.925%	26	0	-96.491%
2019-11-04	0.7000	0.7000	0.6700	0.6700	-31.633%	49	0	-97.015%
2019-10-31	0.9800	0.9800	0.9800	0.9800	+20.988%	1	0	-97.959%
2019-10-30	0.7800	0.8800	0.7800	0.8100	+9.459%	96	0	-97.531%
2019-10-29	0.7500	0.7500	0.7400	0.7400	+15.625%	25	0	-97.297%
2019-10-28	0.6200	0.6400	0.6100	0.6400	-17.949%	22	0	-96.875%
2019-10-25	0.9000	0.9000	0.7400	0.7800	-25.000%	34	0	-97.436%
2019-10-24	1.0000	1.1100	1.0000	1.0400	-27.273%	30	0	-98.077%
2019-10-23	1.3900	1.4300	1.3900	1.4300	+3.623%	11	0	-98.601%
2019-10-22	1.5700	1.5700	1.3800	1.3800	+8.661%	13	0	-98.551%
2019-10-21	1.2700	1.2700	1.2700	1.2700	-26.590%	10	0	-98.425%
2019-10-14	1.7300	1.7300	1.7300	1.7300	-21.364%	1	0	-98.844%
2019-10-10	2.2500	2.2500	2.1000	2.2000	+3.286%	89	0	-99.091%
2019-10-09	2.1300	2.1300	2.1300	2.1300	-13.415%	80	0	-99.061%
2019-10-08	2.6100	2.6100	2.4300	2.4600	-5.019%	31	0	-99.187%
2019-10-07	2.6900	2.6900	2.5900	2.5900	-12.795%	53	0	-99.228%
2019-10-03	3.0500	3.0500	2.9700	2.9700	+1.365%	802	0	-99.327%
2019-10-02	2.8900	2.9800	2.8900	2.9300	+38.863%	106	0	-99.317%
2019-09-30	2.0600	2.1600	2.0600	2.1100	+6.030%	13	0	-99.052%
2019-09-25	1.9900	1.9900	1.9900	1.9900	-8.295%	46	0	-98.995%
2019-09-24	2.1700	2.1700	2.1700	2.1700	+14.211%	10	0	-99.078%
2019-09-23	1.9000	1.9000	1.9000	1.9000	+8.571%	10	0	-98.947%
2019-09-20	1.7500	1.7500	1.7500	1.7500	+1.744%	8	0	-98.857%
2019-09-19	1.7000	1.7200	1.7000	1.7200	-0.578%	60	0	-98.837%
2019-09-18	1.7400	1.7500	1.7300	1.7300	+8.805%	13	0	-98.844%
2019-09-17	1.5400	1.5900	1.5400	1.5900	-14.516%	17	0	-98.742%
2019-09-16	1.5300	1.8600	1.5300	1.8600	+8.140%	603	0	-98.925%
2019-09-09	1.8100	1.8100	1.7200	1.7200	-9.948%	11	0	-98.837%
2019-09-06	1.8300	1.9100	1.8300	1.9100	+1.058%	7	0	-98.953%
2019-09-05	1.9200	1.9200	1.8900	1.8900	-21.901%	12	0	-98.942%
2019-08-30	2.4200	2.4200	2.4200	2.4200	-2.811%	14	0	-99.174%
2019-08-29	2.7000	2.7000	2.4800	2.4900	-19.677%	66	0	-99.197%
2019-08-28	3.1400	3.1500	3.1000	3.1000	-12.676%	39	0	-99.355%
2019-08-27	3.5500	3.5500	3.5500	3.5500	+43.145%	2	0	-99.437%
2019-08-21	2.4800	2.4800	2.4800	2.4800	-4.615%	1	0	-99.194%
2019-08-19	2.5900	2.6600	2.5900	2.6000	-18.750%	91	0	-99.231%
2019-08-15	3.1000	3.3100	3.1000	3.2000	+9.966%	210	0	-99.375%
2019-08-14	2.8900	2.9100	2.8900	2.9100	+34.101%	14	0	-99.313%
2019-08-05	2.1700	2.1700	2.1700	2.1700	+63.158%	10	0	-99.078%
2019-07-31	1.3300	1.3300	1.3300	1.3300	+3.101%	31	0	-98.496%
2019-07-29	1.2900	1.2900	1.2900	1.2900	+38.710%	2	0	-98.450%
2019-07-19	0.9300	0.9300	0.9300	0.9300	-21.186%	3	0	-97.849%
2019-07-09	1.1800	1.1800	1.1800	1.1800	0.000%	3	0	-98.305%
2019-07-08	1.1800	1.1800	1.1800	1.1800	+7.273%	3	0	-98.305%
2019-07-03	1.1000	1.1000	1.1000	1.1000	0.000%	3	0	-98.182%