Dark

AAL20200221P29
AAL Feb 21 2020 29.00 Put (AAL200221P00029000)
option OPRA

Expired

Feb 21, 2020

1.31+156.863%(+0.80)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-02-21	0.9600	1.5800	0.7700	1.3100	+156.863%	327	0	0.000%
2020-02-20	0.4500	0.6300	0.3200	0.5100	-30.137%	306	0	+156.863%
2020-02-19	0.5100	0.7600	0.4600	0.7300	+21.667%	412	0	+79.452%
2020-02-18	0.4500	0.7200	0.3600	0.6000	+33.333%	1,373	0	+118.333%
2020-02-14	0.2200	0.4600	0.2200	0.4500	+73.077%	812	0	+191.111%
2020-02-13	0.2200	0.3400	0.2200	0.2600	+30.000%	2,589	0	+403.846%
2020-02-12	0.3400	0.3400	0.1800	0.2000	-48.718%	684	0	+555.000%
2020-02-11	0.6500	0.6500	0.3800	0.3900	-55.172%	219	0	+235.897%
2020-02-10	1.2200	1.2200	0.8700	0.8700	-23.009%	98	0	+50.575%
2020-02-07	1.3000	1.5400	1.0400	1.1300	-5.833%	38	0	+15.929%
2020-02-06	0.7500	1.2700	0.7500	1.2000	+44.578%	364	0	+9.167%
2020-02-05	0.8500	1.0600	0.7900	0.8300	-29.661%	150	0	+57.831%
2020-02-04	1.5000	1.5200	1.1400	1.1800	-46.847%	45	0	+11.017%
2020-02-03	2.2000	2.3400	2.0400	2.2200	-17.472%	45	0	-40.991%
2020-01-31	2.3400	2.6900	2.3400	2.6900	+46.196%	52	0	-51.301%
2020-01-30	2.3800	2.3800	1.8400	1.8400	-23.333%	17	0	-28.804%
2020-01-28	3.0800	3.0800	2.4000	2.4000	-26.606%	55	0	-45.417%
2020-01-27	3.6000	3.6000	3.1200	3.2700	+72.105%	24	0	-59.939%
2020-01-24	1.4300	2.4000	1.4300	1.9000	+53.226%	194	0	-31.053%
2020-01-23	2.0900	3.1100	1.1800	1.2400	-41.232%	197	0	+5.645%
2020-01-22	2.1000	2.1100	2.1000	2.1100	-12.810%	11	0	-37.915%
2020-01-21	2.0900	2.4700	1.9500	2.4200	+51.250%	232	0	-45.868%
2020-01-17	1.6500	1.6800	1.4700	1.6000	-6.977%	2,032	0	-18.125%
2020-01-16	1.9100	1.9100	1.7200	1.7200	-20.737%	64	0	-23.837%
2020-01-15	1.9900	2.1700	1.8500	2.1700	+7.426%	30	0	-39.631%
2020-01-14	2.0100	2.0200	2.0100	2.0200	-14.768%	8	0	-35.149%
2020-01-13	2.2500	2.3700	2.2500	2.3700	+2.155%	36	0	-44.726%
2020-01-10	2.1000	2.3600	2.1000	2.3200	+9.434%	134	0	-43.534%
2020-01-09	2.0300	2.1200	2.0300	2.1200	+5.473%	9	0	-38.208%
2020-01-08	2.4400	2.4400	2.0100	2.0100	-21.176%	32	0	-34.826%
2020-01-07	2.3400	2.5700	2.2700	2.5500	+0.791%	11	0	-48.627%
2020-01-06	2.5000	2.5300	2.5000	2.5300	+9.524%	2	0	-48.221%
2020-01-03	2.1200	2.3600	2.0500	2.3100	+45.283%	80	0	-43.290%
2020-01-02	1.4900	1.6300	1.3700	1.5900	-5.357%	744	0	-17.610%
2019-12-31	1.7100	1.8400	1.6400	1.6800	-10.160%	77	0	-22.024%
2019-12-30	1.8500	1.9800	1.7600	1.8700	+1.081%	113	0	-29.947%
2019-12-27	1.4200	1.8500	1.4200	1.8500	+45.669%	148	0	-29.189%
2019-12-26	1.3100	1.3500	1.2200	1.2700	-13.014%	81	0	+3.150%
2019-12-24	1.3300	1.4600	1.3300	1.4600	+6.569%	73	0	-10.274%
2019-12-23	1.3800	1.3800	1.2400	1.3700	-11.613%	171	0	-4.380%
2019-12-20	1.7100	1.7300	1.5500	1.5500	-17.112%	106	0	-15.484%
2019-12-19	2.0800	2.0800	1.8700	1.8700	-10.952%	26	0	-29.947%
2019-12-18	2.0300	2.1100	2.0300	2.1000	+6.599%	41	0	-37.619%
2019-12-17	1.9500	2.0800	1.9100	1.9700	-2.956%	115	0	-33.503%
2019-12-16	2.1400	2.1400	1.9600	2.0300	-8.559%	24	0	-35.468%
2019-12-13	2.2100	2.2200	2.1600	2.2200	-4.721%	103	0	-40.991%
2019-12-12	2.8300	2.8300	2.3300	2.3300	-21.017%	172	0	-43.777%
2019-12-10	2.5600	2.9500	2.5600	2.9500	+17.063%	8	0	-55.593%
2019-12-09	2.5200	2.5200	2.5200	2.5200	+2.439%	3	0	-48.016%
2019-12-06	2.4800	2.5400	2.4600	2.4600	-14.879%	19	0	-46.748%
2019-12-05	2.8400	2.9000	2.8400	2.8900	+10.728%	365	0	-54.671%
2019-12-04	2.6100	2.6100	2.5500	2.6100	-10.000%	24	0	-49.808%
2019-12-03	2.9200	2.9200	2.9000	2.9000	+34.884%	14	0	-54.828%
2019-12-02	1.9300	2.1700	1.9300	2.1500	+15.591%	61	0	-39.070%
2019-11-29	1.8100	1.8600	1.8100	1.8600	-4.615%	15	0	-29.570%
2019-11-27	1.8600	1.9800	1.8600	1.9500	+2.632%	11	0	-32.821%
2019-11-26	1.9800	2.0600	1.9000	1.9000	0.000%	57	0	-31.053%
2019-11-25	1.9500	1.9500	1.9000	1.9000	-16.300%	63	0	-31.053%
2019-11-22	2.2700	2.2800	2.2500	2.2700	-11.673%	11	0	-42.291%
2019-11-21	2.4400	2.5700	2.3000	2.5700	+4.049%	290	0	-49.027%
2019-11-20	1.9900	2.5200	1.9600	2.4700	+30.688%	288	0	-46.964%
2019-11-19	2.0500	2.0800	1.8900	1.8900	-14.091%	76	0	-30.688%
2019-11-18	2.2300	2.2900	2.2000	2.2000	+11.111%	33	0	-40.455%
2019-11-15	1.9200	2.0300	1.9100	1.9800	-11.211%	71	0	-33.838%
2019-11-14	2.2000	2.2300	2.0800	2.2300	+2.765%	60	0	-41.256%
2019-11-13	2.0200	2.2100	2.0200	2.1700	+16.043%	16	0	-39.631%
2019-11-12	1.4900	1.8700	1.4900	1.8700	+29.861%	50	0	-29.947%
2019-11-11	1.4400	1.4400	1.4400	1.4400	+15.200%	6	0	-9.028%
2019-11-07	1.2600	1.2600	1.2500	1.2500	-10.714%	5	0	+4.800%
2019-11-06	1.3800	1.4000	1.3800	1.4000	+8.527%	8	0	-6.429%
2019-11-05	1.3900	1.3900	1.2700	1.2900	-13.423%	49	0	+1.550%
2019-11-04	1.5100	1.5500	1.4900	1.4900	-11.310%	43	0	-12.081%
2019-11-01	1.7200	1.7200	1.6700	1.6800	-12.042%	37	0	-22.024%
2019-10-31	1.9400	2.0500	1.8900	1.9100	+9.143%	36	0	-31.414%
2019-10-30	1.5900	1.8900	1.5900	1.7500	+16.667%	86	0	-25.143%
2019-10-29	1.3600	1.5000	1.3500	1.5000	+10.294%	41	0	-12.667%
2019-10-28	1.3300	1.4000	1.3000	1.3600	-9.934%	25	0	-3.676%
2019-10-25	2.0200	2.0200	1.5100	1.5100	-29.108%	163	0	-13.245%
2019-10-24	2.2500	2.4500	2.1300	2.1300	-23.105%	208	0	-38.498%
2019-10-23	2.8900	2.8900	2.7700	2.7700	+3.358%	2	0	-52.708%
2019-10-22	2.6600	2.6800	2.6600	2.6800	+4.688%	33	0	-51.119%
2019-10-21	2.4900	2.5600	2.4900	2.5600	-9.541%	35	0	-48.828%
2019-10-18	2.8300	2.8300	2.8300	2.8300	+1.434%	10	0	-53.710%
2019-10-15	2.7900	2.7900	2.7900	2.7900	-11.429%	10	0	-53.047%
2019-10-14	3.1500	3.1500	3.1500	3.1500	-3.077%	4	0	-58.413%
2019-10-11	3.2500	3.2500	3.2500	3.2500	-17.722%	1	0	-59.692%
2019-10-08	4.0400	4.0400	3.9500	3.9500	-9.195%	30	0	-66.835%
2019-10-07	4.3500	4.3500	4.3500	4.3500	-8.421%	13	0	-69.885%
2019-10-02	4.3000	4.7500	4.3000	4.7500	+37.681%	3	0	-72.421%
2019-09-23	3.4500	3.4500	3.4500	3.4500	+15.385%	6	0	-62.029%
2019-09-17	2.9100	3.0900	2.9100	2.9900	-10.746%	46	0	-56.187%
2019-09-16	3.0000	3.3500	3.0000	3.3500	+43.777%	3	0	-60.896%
2019-09-12	2.3300	2.3300	2.3300	2.3300	-6.800%	1	0	-43.777%
2019-09-11	2.4900	2.5000	2.4900	2.5000	-9.747%	17	0	-47.600%
2019-09-10	3.0000	3.0000	2.7400	2.7700	-34.824%	41	0	-52.708%
2019-09-03	4.2500	4.2500	4.2500	4.2500	-13.265%	1	0	-69.176%
2019-08-28	4.9000	4.9000	4.9000	4.9000	+16.667%	23	0	-73.265%
2019-08-19	4.1500	4.2000	4.1500	4.2000	-16.832%	41	0	-68.810%
2019-08-15	4.7000	5.0500	4.7000	5.0500	+39.889%	44	0	-74.059%
2019-08-12	3.6100	3.6100	3.6100	3.6100	+16.452%	8	0	-63.712%
2019-08-08	3.1000	3.1000	3.1000	3.1000	-8.824%	8	0	-57.742%
2019-08-05	3.4000	3.4000	3.4000	3.4000	+12.957%	1	0	-61.471%
2019-08-02	2.8800	3.0300	2.8800	3.0100	+6.738%	25	0	-56.478%
2019-08-01	2.8200	2.8200	2.8200	2.8200	+28.182%	7	0	-53.546%
2019-07-29	2.2000	2.2000	2.2000	2.2000	+40.127%	50	0	-40.455%
2019-07-18	1.5700	1.5700	1.5700	1.5700	-21.891%	3	0	-16.561%
2019-07-08	2.0100	2.0100	2.0100	2.0100	0.000%	1	0	-34.826%