Dark

AAL20200221P30
AAL Feb 21 2020 30.00 Put (AAL200221P00030000)
option OPRA

Expired

Feb 21, 2020

2.20+46.667%(+0.70)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-02-21	1.9600	2.8000	1.9600	2.2000	+46.667%	362	0	0.000%
2020-02-20	1.7800	1.7800	1.1900	1.5000	-3.846%	181	0	+46.667%
2020-02-19	1.2600	1.6400	1.2600	1.5600	+13.869%	12	0	+41.026%
2020-02-18	0.9000	1.5300	0.9000	1.3700	+34.314%	129	0	+60.584%
2020-02-14	0.5700	1.0400	0.5000	1.0200	+70.000%	430	0	+115.686%
2020-02-13	0.5500	0.9700	0.5100	0.6000	+33.333%	814	0	+266.667%
2020-02-12	0.7100	0.7100	0.3800	0.4500	-41.558%	768	0	+388.889%
2020-02-11	0.9700	0.9700	0.7700	0.7700	-59.043%	228	0	+185.714%
2020-02-07	2.0600	2.2700	1.7400	1.8800	+9.942%	55	0	+17.021%
2020-02-06	1.2500	1.7100	1.2500	1.7100	+18.750%	133	0	+28.655%
2020-02-05	1.4900	1.6100	1.3900	1.4400	-20.879%	52	0	+52.778%
2020-02-04	2.1300	2.1300	1.8200	1.8200	-33.577%	23	0	+20.879%
2020-02-03	2.8800	2.9800	2.7400	2.7400	-15.692%	35	0	-19.708%
2020-01-31	3.3600	3.4500	3.2500	3.2500	+6.557%	54	0	-32.308%
2020-01-30	3.2500	3.4000	3.0500	3.0500	-8.683%	135	0	-27.869%
2020-01-29	2.9800	3.3400	2.9800	3.3400	+2.769%	33	0	-34.132%
2020-01-28	3.5600	3.5600	3.2500	3.2500	-23.529%	90	0	-32.308%
2020-01-27	4.4000	4.4000	4.0500	4.2500	+59.176%	26	0	-48.235%
2020-01-24	2.1300	3.0000	2.0200	2.6700	+23.041%	67	0	-17.603%
2020-01-23	3.6000	3.8500	2.1700	2.1700	-21.661%	24	0	+1.382%
2020-01-22	2.9700	2.9700	2.7300	2.7700	-14.769%	107	0	-20.578%
2020-01-21	2.7300	3.2500	2.7300	3.2500	+54.028%	55	0	-32.308%
2020-01-17	2.4500	2.4500	2.1100	2.1100	-19.157%	5	0	+4.265%
2020-01-16	2.5400	2.6500	2.5400	2.6100	-6.452%	60	0	-15.709%
2020-01-15	2.9600	2.9600	2.7800	2.7900	-0.357%	10	0	-21.147%
2020-01-14	2.7100	2.8000	2.4100	2.8000	-10.543%	1,189	0	-21.429%
2020-01-13	3.1500	3.1500	3.1300	3.1300	-3.692%	16	0	-29.712%
2020-01-10	2.9800	3.2500	2.9800	3.2500	+19.926%	22	0	-32.308%
2020-01-09	2.8700	2.8700	2.7100	2.7100	-3.559%	21	0	-18.819%
2020-01-08	3.1000	3.2100	2.7800	2.8100	-10.794%	83	0	-21.708%
2020-01-07	3.1500	3.1500	3.1500	3.1500	-3.077%	1	0	-30.159%
2020-01-06	3.2500	3.2500	3.2500	3.2500	+18.182%	1	0	-32.308%
2020-01-03	2.7600	3.0500	2.6100	2.7500	+25.571%	512	0	-20.000%
2020-01-02	1.9900	2.1900	1.9500	2.1900	-3.524%	288	0	+0.457%
2019-12-31	2.4000	2.4100	2.2700	2.2700	-8.097%	620	0	-3.084%
2019-12-30	2.4900	2.6000	2.3900	2.4700	-1.200%	156	0	-10.931%
2019-12-27	1.7500	2.5100	1.7500	2.5000	+47.059%	588	0	-12.000%
2019-12-26	1.9200	1.9200	1.7000	1.7000	-10.053%	199	0	+29.412%
2019-12-24	1.9600	1.9600	1.8900	1.8900	+3.279%	100	0	+16.402%
2019-12-23	1.8200	1.8300	1.7200	1.8300	-13.270%	245	0	+20.219%
2019-12-20	2.3400	2.3400	2.1100	2.1100	-13.878%	24	0	+4.265%
2019-12-19	2.8000	2.8000	2.4500	2.4500	-3.922%	43	0	-10.204%
2019-12-17	2.7200	2.7200	2.5100	2.5500	-9.894%	82	0	-13.725%
2019-12-16	2.5900	2.8300	2.5900	2.8300	-13.982%	94	0	-22.261%
2019-12-13	2.9800	3.2900	2.9800	3.2900	+1.231%	16	0	-33.131%
2019-12-12	3.5500	3.5500	3.2500	3.2500	-12.162%	135	0	-32.308%
2019-12-11	3.7000	3.7000	3.7000	3.7000	+1.370%	1	0	-40.541%
2019-12-10	3.6500	3.6500	3.6500	3.6500	+14.780%	3	0	-39.726%
2019-12-09	3.1900	3.2000	3.1800	3.1800	+2.581%	21	0	-30.818%
2019-12-06	3.2000	3.2000	3.1000	3.1000	-13.889%	160	0	-29.032%
2019-12-05	3.6000	3.6000	3.6000	3.6000	0.000%	1	0	-38.889%
2019-12-03	3.7500	3.7500	3.4300	3.6000	+32.841%	8	0	-38.889%
2019-12-02	2.7100	2.7100	2.7100	2.7100	+16.810%	1	0	-18.819%
2019-11-29	2.4400	2.4400	2.3200	2.3200	-8.300%	11	0	-5.172%
2019-11-26	2.4400	2.5300	2.4400	2.5300	+7.203%	38	0	-13.043%
2019-11-25	2.5600	2.5600	2.3600	2.3600	-11.278%	15	0	-6.780%
2019-11-22	2.7900	2.7900	2.6600	2.6600	-10.135%	6	0	-17.293%
2019-11-21	2.9600	2.9600	2.9600	2.9600	-6.032%	10	0	-25.676%
2019-11-20	2.5400	3.1500	2.5400	3.1500	+34.043%	111	0	-30.159%
2019-11-19	2.5700	2.5700	2.3100	2.3500	-14.234%	49	0	-6.383%
2019-11-18	2.7900	2.7900	2.7400	2.7400	+10.040%	10	0	-19.708%
2019-11-15	2.4900	2.5100	2.4900	2.4900	-6.742%	25	0	-11.647%
2019-11-14	2.6700	2.6700	2.6200	2.6700	-3.261%	26	0	-17.603%
2019-11-13	2.5900	2.7600	2.5000	2.7600	+14.523%	68	0	-20.290%
2019-11-12	1.9100	2.4100	1.8200	2.4100	+34.637%	143	0	-8.714%
2019-11-11	1.8700	1.9000	1.7900	1.7900	-1.105%	28	0	+22.905%
2019-11-08	1.9000	1.9000	1.8100	1.8100	+4.624%	41	0	+21.547%
2019-11-07	1.6000	1.7300	1.6000	1.7300	-1.143%	33	0	+27.168%
2019-11-06	1.7600	1.7600	1.7300	1.7500	+8.696%	3	0	+25.714%
2019-11-05	1.7500	1.7500	1.5800	1.6100	-11.538%	76	0	+36.646%
2019-11-04	1.8900	1.9700	1.8100	1.8200	-13.744%	74	0	+20.879%
2019-11-01	2.0900	2.1500	1.9800	2.1100	-7.860%	69	0	+4.265%
2019-10-31	2.3500	2.3800	2.2900	2.2900	+3.153%	96	0	-3.930%
2019-10-30	2.0400	2.3400	2.0400	2.2200	+17.460%	56	0	-0.901%
2019-10-29	1.7400	1.9900	1.7100	1.8900	+13.174%	73	0	+16.402%
2019-10-28	1.7100	1.7100	1.6700	1.6700	-15.657%	52	0	+31.737%
2019-10-25	2.2900	2.3300	1.9800	1.9800	-28.520%	156	0	+11.111%
2019-10-24	2.7000	2.8900	2.7000	2.7700	-16.061%	18	0	-20.578%
2019-10-23	3.3000	3.3000	3.3000	3.3000	-8.333%	15	0	-33.333%
2019-10-22	3.6000	3.6000	3.6000	3.6000	-9.320%	5	0	-38.889%
2019-10-14	3.9700	3.9700	3.9700	3.9700	+5.585%	5	0	-44.584%
2019-10-11	3.7600	3.7600	3.7600	3.7600	-11.111%	3	0	-41.489%
2019-10-10	4.3800	4.3800	4.2300	4.2300	-10.947%	16	0	-47.991%
2019-10-08	4.7500	4.7500	4.7500	4.7500	+17.284%	2	0	-53.684%
2019-09-23	4.0500	4.0500	4.0500	4.0500	+12.500%	3	0	-45.679%
2019-09-20	3.6000	3.6000	3.6000	3.6000	-6.494%	3	0	-38.889%
2019-09-16	3.3000	3.8500	3.3000	3.8500	+42.066%	7	0	-42.857%
2019-09-13	2.7100	2.7100	2.7100	2.7100	-3.214%	5	0	-18.819%
2019-09-12	2.8900	2.8900	2.8000	2.8000	-6.667%	3	0	-21.429%
2019-09-11	3.0000	3.0000	3.0000	3.0000	-8.537%	1	0	-26.667%
2019-09-10	3.3000	3.3000	3.2500	3.2800	-15.897%	135	0	-32.927%
2019-09-06	3.9000	3.9000	3.9000	3.9000	0.000%	1	0	-43.590%
2019-09-05	3.9000	3.9000	3.9000	3.9000	-17.548%	40	0	-43.590%
2019-08-30	4.7000	4.7500	4.7000	4.7300	-2.675%	23	0	-53.488%
2019-08-29	4.8600	4.8600	4.8600	4.8600	-13.214%	1	0	-54.733%
2019-08-28	5.6000	5.6000	5.6000	5.6000	+9.162%	5	0	-60.714%
2019-08-23	5.1300	5.1300	5.1300	5.1300	+6.875%	3	0	-57.115%
2019-08-21	4.8000	4.8000	4.8000	4.8000	-10.280%	9	0	-54.167%
2019-08-20	5.3500	5.3500	5.3500	5.3500	-0.926%	18	0	-58.879%
2019-08-16	5.4000	5.4000	5.4000	5.4000	+10.204%	2	0	-59.259%
2019-08-14	4.9000	4.9000	4.9000	4.9000	+24.051%	24	0	-55.102%
2019-08-06	3.9500	3.9500	3.9500	3.9500	+12.857%	1	0	-44.304%
2019-08-02	3.5000	3.5000	3.5000	3.5000	+69.082%	10	0	-37.143%
2019-07-22	2.0700	2.0700	2.0700	2.0700	+7.813%	1	0	+6.280%
2019-07-17	1.9200	1.9200	1.9200	1.9200	-1.538%	2	0	+14.583%
2019-07-12	1.9500	1.9500	1.9500	1.9500	-8.451%	2	0	+12.821%
2019-07-10	2.1300	2.1300	2.1300	2.1300	-14.458%	10	0	+3.286%
2019-07-05	2.4900	2.4900	2.4900	2.4900	0.000%	21	0	-11.647%