Dark

AAL20210618C12
AAL Jun 18 2021 12.00 Call (AAL210618C00012000)
option OPRA

Expired

Jun 18, 2021

10.20-0.488%(-0.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-06-18	10.2500	10.4000	10.1500	10.2000	-0.488%	40	923	0.000%
2021-06-17	10.9500	10.9500	10.1400	10.2500	-5.093%	5	923	-0.488%
2021-06-15	10.8000	10.9500	10.8000	10.8000	-1.818%	3	924	-5.556%
2021-06-14	11.0000	11.0000	11.0000	11.0000	-4.597%	1	930	-7.273%
2021-06-11	11.6000	11.6000	11.5300	11.5300	-4.474%	4	938	-11.535%
2021-06-10	12.0700	12.0700	12.0700	12.0700	-6.434%	1	939	-15.493%
2021-06-03	13.4000	13.4000	12.9000	12.9000	-4.444%	2	941	-20.930%
2021-06-02	13.0000	13.5000	12.9700	13.5000	+9.756%	5	1,186	-24.444%
2021-05-28	12.3000	12.3000	12.3000	12.3000	+2.415%	24	1,167	-17.073%
2021-05-27	12.0100	12.0100	12.0100	12.0100	+2.213%	1	1,167	-15.071%
2021-05-26	11.7500	11.7500	11.7500	11.7500	+7.798%	5	0	-13.191%
2021-05-21	10.9000	10.9000	10.9000	10.9000	-0.909%	246	0	-6.422%
2021-05-19	10.9000	11.0000	10.9000	11.0000	-5.822%	2	0	-7.273%
2021-05-18	11.6800	11.6800	11.6800	11.6800	+5.415%	1	0	-12.671%
2021-05-17	11.0800	11.0800	11.0800	11.0800	+19.784%	14	0	-7.942%
2021-05-13	9.2500	9.2500	9.2500	9.2500	-10.628%	80	0	+10.270%
2021-05-10	10.2500	10.3500	10.2500	10.3500	+8.947%	3	0	-1.449%
2021-05-05	9.5000	9.5000	9.5000	9.5000	-1.042%	1	0	+7.368%
2021-04-29	9.6000	9.6000	9.6000	9.6000	-2.041%	1	0	+6.250%
2021-04-27	9.8000	9.8000	9.8000	9.8000	-2.970%	2	0	+4.082%
2021-04-26	10.1000	10.1000	10.1000	10.1000	+23.171%	2	0	+0.990%
2021-04-22	8.3000	8.3000	8.2000	8.2000	-7.345%	10	0	+24.390%
2021-04-21	8.8500	8.8500	8.8500	8.8500	+5.357%	2	0	+15.254%
2021-04-20	8.3500	8.4000	8.3500	8.4000	-16.418%	733	0	+21.429%
2021-04-16	10.0500	10.0500	10.0500	10.0500	-0.495%	1	0	+1.493%
2021-04-15	10.0500	10.1000	10.0500	10.1000	-6.741%	2	0	+0.990%
2021-04-14	10.8400	10.8400	10.8300	10.8300	-1.276%	28	0	-5.817%
2021-04-12	10.9700	10.9700	10.9700	10.9700	-4.774%	2	0	-7.019%
2021-04-09	11.5200	11.5200	11.5200	11.5200	-0.690%	9	0	-11.458%
2021-04-08	12.0000	12.0000	11.6000	11.6000	-9.020%	24	0	-12.069%
2021-04-05	12.8000	12.8000	12.7000	12.7500	+6.695%	12	0	-20.000%
2021-04-01	11.9300	11.9500	11.9200	11.9500	-3.551%	8	0	-14.644%
2021-03-30	12.3900	12.3900	12.3900	12.3900	+14.404%	9	0	-17.676%
2021-03-29	11.4400	11.4400	10.8300	10.8300	-3.304%	2	0	-5.817%
2021-03-26	11.2000	11.2000	11.2000	11.2000	+1.357%	1	0	-8.929%
2021-03-24	11.0500	11.0500	11.0500	11.0500	-21.071%	1	0	-7.692%
2021-03-18	13.7500	14.0000	13.7500	14.0000	+7.692%	4	0	-27.143%
2021-03-17	13.0000	13.0000	13.0000	13.0000	0.000%	3	0	-21.538%
2021-03-16	13.0000	13.0000	13.0000	13.0000	-0.612%	1	0	-21.538%
2021-03-15	13.0000	13.7700	13.0000	13.0800	+12.082%	9	0	-22.018%
2021-03-12	11.0000	11.7000	11.0000	11.6700	+11.143%	3	0	-12.596%
2021-03-11	10.7000	10.7000	10.5000	10.5000	+3.960%	5	0	-2.857%
2021-03-09	9.3200	10.1000	9.1500	10.1000	+3.590%	18	0	+0.990%
2021-03-08	9.0800	10.0000	9.0800	9.7500	+8.333%	18	0	+4.615%
2021-03-05	8.4000	9.0000	7.8500	9.0000	-5.759%	32	0	+13.333%
2021-03-04	9.9200	9.9300	9.0400	9.5500	-10.329%	15	0	+6.806%
2021-03-03	10.2000	10.7500	10.2000	10.6500	+7.251%	19	0	-4.225%
2021-03-02	9.8500	9.9300	9.7000	9.9300	-6.321%	9	0	+2.719%
2021-03-01	10.6000	10.6000	10.6000	10.6000	+12.766%	1	0	-3.774%
2021-02-26	9.4000	9.4000	9.4000	9.4000	-10.900%	1	0	+8.511%
2021-02-24	9.7500	10.5500	9.7500	10.5500	+11.053%	11	0	-3.318%
2021-02-23	8.6700	9.5000	8.6700	9.5000	+5.909%	22	0	+7.368%
2021-02-22	8.0000	9.5000	8.0000	8.9700	+22.041%	89	0	+13.712%
2021-02-19	7.0000	7.4300	7.0000	7.3500	+14.130%	43	0	+38.776%
2021-02-18	6.4500	6.4500	6.4000	6.4400	-4.024%	4	0	+58.385%
2021-02-17	7.0000	7.0000	6.7100	6.7100	+4.031%	6	0	+52.012%
2021-02-16	6.3000	6.4500	6.3000	6.4500	+7.143%	22	0	+58.140%
2021-02-12	6.2500	6.2500	6.0200	6.0200	+4.696%	8	0	+69.435%
2021-02-11	5.8200	5.9000	5.7500	5.7500	-8.730%	8	0	+77.391%
2021-02-10	6.2500	6.3000	6.2500	6.3000	+1.613%	11	0	+61.905%
2021-02-09	6.2500	6.2500	6.2000	6.2000	-5.344%	4	0	+64.516%
2021-02-08	6.3500	6.7000	6.3500	6.5500	+3.150%	36	0	+55.725%
2021-02-05	6.0500	6.3500	6.0500	6.3500	-0.626%	18	0	+60.630%
2021-02-04	6.4000	6.4000	6.3900	6.3900	-1.692%	9	0	+59.624%
2021-02-03	5.7500	6.6000	5.7500	6.5000	+14.035%	63	0	+56.923%
2021-02-02	5.8000	5.8000	5.7000	5.7000	-7.916%	26	0	+78.947%
2021-02-01	6.3000	6.3000	5.7500	6.1900	-4.031%	55	0	+64.782%
2021-01-29	7.7500	7.7500	6.4500	6.4500	-11.885%	26	0	+58.140%
2021-01-28	8.9500	10.2000	7.2000	7.3200	+22.000%	161	0	+39.344%
2021-01-27	6.5000	6.5400	5.7000	6.0000	+30.435%	472	0	+70.000%
2021-01-26	4.6500	4.6500	4.5500	4.6000	+1.099%	9	0	+121.739%
2021-01-25	4.3000	4.5500	4.3000	4.5500	-4.612%	24	0	+124.176%
2021-01-22	4.6400	4.7700	4.6100	4.7700	-1.649%	63	0	+113.836%
2021-01-21	4.8500	4.8500	4.8500	4.8500	-3.960%	6	0	+110.309%
2021-01-20	5.2500	5.2500	5.0300	5.0500	-0.980%	104	0	+101.980%
2021-01-19	5.0700	5.1000	5.0700	5.1000	+6.250%	232	0	+100.000%
2021-01-15	5.0000	5.0500	4.8000	4.8000	-11.927%	14	0	+112.500%
2021-01-14	5.1400	5.5200	5.1400	5.4500	+22.472%	329	0	+87.156%
2021-01-13	4.4000	4.4500	4.4000	4.4500	-1.111%	2	0	+129.213%
2021-01-12	4.3000	4.5000	4.3000	4.5000	+7.914%	7	0	+126.667%
2021-01-11	4.3000	4.3000	4.1700	4.1700	-5.227%	3	0	+144.604%
2021-01-08	4.5500	4.5500	4.4000	4.4000	-5.376%	154	0	+131.818%
2021-01-07	4.9500	4.9500	4.6500	4.6500	-1.064%	122	0	+119.355%
2021-01-06	4.7000	4.9500	4.7000	4.7000	-0.844%	126	0	+117.021%
2021-01-05	4.7500	4.7500	4.7400	4.7400	+3.947%	85	0	+115.190%
2021-01-04	4.5000	4.5900	4.5000	4.5600	-9.703%	7	0	+123.684%
2020-12-31	5.0000	5.1400	5.0000	5.0500	-4.537%	16	0	+101.980%
2020-12-30	5.1000	5.4000	5.1000	5.2900	+2.718%	19	0	+92.817%
2020-12-29	5.4000	5.4500	5.1500	5.1500	-4.630%	454	0	+98.058%
2020-12-28	5.4000	5.5100	5.3000	5.4000	+6.299%	109	0	+88.889%
2020-12-24	5.1500	5.1500	5.0800	5.0800	-5.047%	10	0	+100.787%
2020-12-23	5.4000	5.5400	5.3000	5.3500	+6.786%	60	0	+90.654%
2020-12-22	5.2000	5.2700	5.0000	5.0100	-10.376%	106	0	+103.593%
2020-12-21	5.6000	5.7000	5.2500	5.5900	-6.678%	80	0	+82.469%
2020-12-18	5.9500	6.0000	5.9500	5.9900	-3.387%	110	0	+70.284%
2020-12-17	6.2500	6.2500	6.1500	6.2000	-1.587%	12	0	+64.516%
2020-12-16	6.4900	6.4900	6.1700	6.3000	-3.077%	48	0	+61.905%
2020-12-15	6.2500	6.5000	5.9500	6.5000	+3.339%	14	0	+56.923%
2020-12-14	7.0000	7.1500	6.2500	6.2900	-6.815%	38	0	+62.162%
2020-12-11	7.0000	7.1000	6.6500	6.7500	-8.784%	35	0	+51.111%
2020-12-10	6.2000	7.4000	6.2000	7.4000	+10.448%	23	0	+37.838%
2020-12-09	7.5200	7.5200	6.6600	6.7000	-4.286%	541	0	+52.239%
2020-12-08	7.1000	7.1900	6.6800	7.0000	+7.692%	343	0	+45.714%
2020-12-07	6.0700	7.2000	6.0700	6.5000	+10.169%	307	0	+56.923%
2020-12-04	5.8100	6.2500	5.7500	5.9000	+5.357%	117	0	+72.881%
2020-12-03	5.0000	6.0000	4.9000	5.6000	+23.077%	226	0	+82.143%
2020-12-02	4.1000	4.6000	3.8600	4.5500	+9.639%	349	0	+124.176%
2020-12-01	4.3200	4.4000	4.1500	4.1500	+5.063%	40	0	+145.783%
2020-11-30	4.4000	4.4000	3.9300	3.9500	-15.054%	103	0	+158.228%
2020-11-27	4.8000	5.0000	4.6500	4.6500	+3.333%	41	0	+119.355%
2020-11-25	4.3000	4.6000	4.2000	4.5000	+1.124%	50	0	+126.667%
2020-11-24	3.9100	4.5000	3.8000	4.4500	+28.986%	188	0	+129.213%
2020-11-23	3.0000	3.4500	2.9500	3.4500	+19.792%	335	0	+195.652%
2020-11-20	3.0500	3.0500	2.8000	2.8800	-4.000%	116	0	+254.167%
2020-11-19	3.0500	3.0500	2.9500	3.0000	-4.762%	106	0	+240.000%
2020-11-18	3.2500	3.5500	3.0000	3.1500	+9.375%	476	0	+223.810%
2020-11-17	2.7600	2.9800	2.7200	2.8800	-4.636%	30	0	+254.167%
2020-11-16	2.9500	3.1500	2.9500	3.0200	+9.420%	157	0	+237.748%
2020-11-13	2.6500	2.7600	2.5600	2.7600	+9.960%	402	0	+269.565%
2020-11-12	2.7000	2.7400	2.4800	2.5100	-7.037%	343	0	+306.375%
2020-11-11	2.7400	2.9300	2.7000	2.7000	-9.396%	278	0	+277.778%
2020-11-10	3.7000	3.7000	2.9800	2.9800	-16.992%	79	0	+242.282%
2020-11-09	3.3500	4.2500	3.3000	3.5900	+40.784%	485	0	+184.123%
2020-11-06	2.1000	2.5500	2.1000	2.5500	-3.774%	552	0	+300.000%
2020-11-05	2.2400	2.6500	2.2400	2.6500	+12.766%	596	0	+284.906%
2020-11-04	2.4400	2.5000	2.3500	2.3500	-6.000%	59	0	+334.043%
2020-11-03	2.6700	2.6700	2.4700	2.5000	-2.344%	23	0	+308.000%
2020-11-02	2.5400	2.6000	2.4600	2.5600	-3.030%	133	0	+298.438%
2020-10-30	2.5100	2.6400	2.5000	2.6400	+6.024%	489	0	+286.364%
2020-10-29	2.4500	2.5600	2.4500	2.4900	+1.633%	33	0	+309.639%
2020-10-28	2.3300	2.4500	2.2000	2.4500	-2.778%	24	0	+316.327%
2020-10-27	2.8300	2.9200	2.3300	2.5200	-11.579%	344	0	+304.762%
2020-10-26	3.1000	3.1500	2.7700	2.8500	-13.636%	97	0	+257.895%
2020-10-23	3.3500	3.4000	3.2500	3.3000	-13.158%	18	0	+209.091%
2020-10-22	3.3000	3.8000	3.3000	3.8000	+10.145%	32	0	+168.421%
2020-10-21	3.5000	3.5000	3.4500	3.4500	-3.900%	12	0	+195.652%
2020-10-20	3.4500	3.5900	3.4100	3.5900	+9.786%	16	0	+184.123%
2020-10-19	3.3800	3.5000	3.2700	3.2700	-2.388%	33	0	+211.927%
2020-10-16	3.2800	3.3500	3.2500	3.3500	+3.395%	20	0	+204.478%
2020-10-15	3.2000	3.2400	3.1900	3.2400	-4.706%	19	0	+214.815%
2020-10-14	3.5000	3.5000	3.4000	3.4000	0.000%	4	0	+200.000%
2020-10-13	3.5500	3.5500	3.4000	3.4000	-13.486%	15	0	+200.000%
2020-10-12	3.9600	3.9600	3.9000	3.9300	-9.655%	23	0	+159.542%
2020-10-09	2.8900	4.3500	2.8900	4.3500	+6.880%	13	0	+134.483%
2020-10-08	4.4000	4.4000	4.0000	4.0700	-5.349%	9	0	+150.614%
2020-10-07	4.2000	4.3000	4.1100	4.3000	-0.463%	17	0	+137.209%
2020-10-06	4.2400	4.3300	4.2000	4.3200	+2.857%	8	0	+136.111%
2020-10-05	4.0700	4.2000	4.0000	4.2000	+2.439%	20	0	+142.857%
2020-10-02	3.6800	4.3000	3.6500	4.1000	+10.811%	9	0	+148.780%
2020-10-01	3.7500	3.7500	3.7000	3.7000	+2.778%	12	0	+175.676%
2020-09-30	3.9200	3.9200	3.6000	3.6000	0.000%	57	0	+183.333%
2020-09-29	3.7000	3.7000	3.5100	3.6000	-9.548%	121	0	+183.333%
2020-09-28	3.6500	4.1500	3.6500	3.9800	+10.556%	61	0	+156.281%
2020-09-25	3.3000	3.6000	3.3000	3.6000	+7.463%	20	0	+183.333%
2020-09-24	3.2500	3.3500	3.1000	3.3500	0.000%	72	0	+204.478%
2020-09-23	3.6000	3.6000	3.3500	3.3500	-7.459%	25	0	+204.478%
2020-09-22	3.5000	3.6200	3.5000	3.6200	-3.467%	7	0	+181.768%
2020-09-21	4.0300	4.3500	3.5000	3.7500	-10.501%	56	0	+172.000%
2020-09-18	4.3500	4.3500	4.1500	4.1900	-11.789%	55	0	+143.437%
2020-09-17	4.5000	4.7800	4.5000	4.7500	+2.151%	12	0	+114.737%
2020-09-16	4.3000	4.7500	4.3000	4.6500	+10.714%	11	0	+119.355%
2020-09-15	4.5000	4.5000	4.2000	4.2000	-2.326%	30	0	+142.857%
2020-09-14	4.3500	4.3500	4.1500	4.3000	+2.381%	23	0	+137.209%
2020-09-11	4.3000	4.3000	4.1000	4.2000	-7.692%	102	0	+142.857%
2020-09-10	4.5500	4.5500	4.5500	4.5500	0.000%	4	0	+124.176%
2020-09-09	4.9000	4.9000	4.4200	4.5500	-13.333%	39	0	+124.176%
2020-09-08	5.0500	5.2500	4.8200	5.2500	+6.061%	35	0	+94.286%
2020-09-04	5.1000	5.1000	4.4000	4.9500	+5.319%	53	0	+106.061%
2020-09-03	5.3500	5.3500	4.6000	4.7000	+6.818%	40	0	+117.021%
2020-09-02	4.5500	4.7500	4.3500	4.4000	-6.383%	4	0	+131.818%
2020-09-01	4.4500	4.7500	4.3000	4.7000	+3.524%	45	0	+117.021%
2020-08-31	4.9000	4.9000	4.5000	4.5400	-8.097%	38	0	+124.670%
2020-08-28	4.8500	4.9400	4.8000	4.9400	+4.000%	78	0	+106.478%
2020-08-27	4.8900	5.2000	4.7500	4.7500	+8.945%	27	0	+114.737%
2020-08-26	4.4800	4.4800	4.2000	4.3600	-1.802%	32	0	+133.945%
2020-08-25	5.2000	5.2000	4.3000	4.4400	-10.303%	50	0	+129.730%
2020-08-24	4.0000	4.9500	4.0000	4.9500	+20.732%	30	0	+106.061%
2020-08-21	4.0100	4.1000	4.0000	4.1000	-3.529%	24	0	+148.780%
2020-08-20	4.0000	4.2500	4.0000	4.2500	+1.190%	20	0	+140.000%
2020-08-19	4.4500	4.6500	4.2000	4.2000	-0.474%	7	0	+142.857%
2020-08-18	4.4700	4.4700	4.1000	4.2200	-2.989%	9	0	+141.706%
2020-08-17	4.8200	4.8200	4.3500	4.3500	-10.861%	4	0	+134.483%
2020-08-14	4.3900	5.0000	4.3900	4.8800	-0.408%	17	0	+109.016%
2020-08-13	5.0000	5.1700	4.7000	4.9000	-2.000%	18	0	+108.163%
2020-08-12	5.1500	5.2500	4.9000	5.0000	-6.542%	17	0	+104.000%
2020-08-11	5.9500	6.2000	5.3500	5.3500	-0.926%	68	0	+90.654%
2020-08-10	5.0000	5.7000	5.0000	5.4000	+17.391%	57	0	+88.889%
2020-08-07	4.7500	4.8000	4.4500	4.6000	-3.361%	92	0	+121.739%
2020-08-06	4.5500	4.9500	4.5000	4.7600	+8.182%	86	0	+114.286%
2020-08-05	3.9500	4.5200	3.8500	4.4000	+14.286%	98	0	+131.818%
2020-08-04	4.0500	4.1500	3.8000	3.8500	+8.451%	62	0	+164.935%
2020-08-03	3.7500	3.7500	3.3500	3.5500	0.000%	66	0	+187.324%
2020-07-31	3.7000	3.7000	3.4000	3.5500	-5.836%	40	0	+187.324%
2020-07-30	3.6900	3.7700	3.6900	3.7700	-0.789%	31	0	+170.557%
2020-07-29	4.0500	4.0500	3.7400	3.8000	-7.767%	32	0	+168.421%
2020-07-28	4.0000	4.1200	3.8700	4.1200	+10.456%	15	0	+147.573%
2020-07-27	4.2000	4.2000	3.6000	3.7300	-8.354%	23	0	+173.458%
2020-07-24	4.0800	4.0800	4.0500	4.0700	-4.235%	23	0	+150.614%
2020-07-23	3.8500	4.7500	3.8500	4.2500	+4.938%	14	0	+140.000%
2020-07-22	4.0800	4.0800	4.0500	4.0500	-1.699%	11	0	+151.852%
2020-07-21	4.4700	4.4800	4.1000	4.1200	-1.905%	33	0	+147.573%
2020-07-20	4.4000	4.4000	4.2000	4.2000	-8.696%	25	0	+142.857%
2020-07-17	4.7600	4.7600	4.5700	4.6000	-7.445%	32	0	+121.739%
2020-07-16	5.1000	5.1000	4.9500	4.9700	-10.450%	5	0	+105.231%
2020-07-15	5.1300	5.5500	5.1300	5.5500	0.000%	13	0	+83.784%