Dark

AAL20210618C13
AAL Jun 18 2021 13.00 Call (AAL210618C00013000)
option OPRA

Expired

Jun 18, 2021

9.180.000%(0.00)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-06-18	9.0400	9.4000	9.0400	9.1800	0.000%	152	0	0.000%
2021-06-17	10.0500	10.0500	9.1800	9.1800	-7.553%	2	0	0.000%
2021-06-16	9.9300	9.9300	9.9300	9.9300	-4.519%	20	0	-7.553%
2021-06-14	10.4000	10.4000	10.4000	10.4000	-1.701%	1	0	-11.731%
2021-06-11	10.5800	10.5800	10.5800	10.5800	-5.536%	2	0	-13.233%
2021-06-09	11.2000	11.2000	11.2000	11.2000	-13.178%	1	0	-18.036%
2021-06-02	12.8500	12.9000	12.8500	12.9000	+10.351%	3	0	-28.837%
2021-06-01	12.0000	12.0000	11.6900	11.6900	+3.911%	52	0	-21.471%
2021-05-28	11.6000	11.6000	11.2500	11.2500	+2.273%	41	0	-18.400%
2021-05-27	10.9000	11.0000	10.9000	11.0000	+5.263%	10	0	-16.545%
2021-05-26	10.4000	10.4500	10.4000	10.4500	-0.760%	4	0	-12.153%
2021-05-25	10.6500	10.6500	10.5300	10.5300	+7.779%	2	0	-12.821%
2021-05-24	9.7700	9.7700	9.7700	9.7700	-1.313%	1	0	-6.039%
2021-05-21	9.9000	9.9000	9.9000	9.9000	+1.957%	5	0	-7.273%
2021-05-20	9.7100	9.7100	9.7100	9.7100	-3.383%	2	0	-5.458%
2021-05-17	10.0000	10.0500	10.0000	10.0500	+6.575%	15	0	-8.657%
2021-05-14	9.0300	9.4300	9.0300	9.4300	+5.011%	4	0	-2.651%
2021-05-07	8.9600	8.9800	8.9600	8.9800	+6.778%	2	0	+2.227%
2021-05-06	8.5000	8.5000	8.4100	8.4100	-3.886%	2	0	+9.156%
2021-05-05	8.7500	8.7500	8.7500	8.7500	-0.568%	1	0	+4.914%
2021-05-03	8.6000	8.8000	8.6000	8.8000	+3.529%	16	0	+4.318%
2021-04-30	8.5000	8.5000	8.5000	8.5000	-5.765%	1	0	+8.000%
2021-04-29	9.0200	9.0200	9.0200	9.0200	+21.892%	1	0	+1.774%
2021-04-20	7.4000	7.4000	7.4000	7.4000	-14.845%	1	0	+24.054%
2021-04-19	8.6900	8.6900	8.6900	8.6900	-3.444%	1	0	+5.639%
2021-04-16	8.9500	9.0000	8.9500	9.0000	-4.255%	2	0	+2.000%
2021-04-14	9.4000	9.4000	9.4000	9.4000	+5.028%	10	0	-2.340%
2021-04-13	8.9500	8.9500	8.9500	8.9500	-10.768%	11	0	+2.570%
2021-04-12	10.0500	10.0500	9.9500	10.0300	-10.446%	5	0	-8.475%
2021-04-06	11.2000	11.2000	11.2000	11.2000	-3.863%	14	0	-18.036%
2021-04-05	11.6500	11.6500	11.6500	11.6500	+7.572%	5	0	-21.202%
2021-04-01	11.0200	11.0200	10.8300	10.8300	-1.545%	45	0	-15.235%
2021-03-30	11.0000	11.0000	11.0000	11.0000	+10.553%	10	0	-16.545%
2021-03-23	9.9500	9.9500	9.9500	9.9500	-18.443%	3	0	-7.739%
2021-03-19	12.2000	12.2000	12.2000	12.2000	-5.058%	1	0	-24.754%
2021-03-18	12.8500	12.8500	12.8500	12.8500	+3.796%	1	0	-28.560%
2021-03-17	12.3500	12.3800	12.3500	12.3800	+4.034%	2	0	-25.848%
2021-03-16	12.1900	12.1900	11.9000	11.9000	-4.800%	2	0	-22.857%
2021-03-15	12.5000	12.5000	12.5000	12.5000	+14.679%	20	0	-26.560%
2021-03-12	10.3000	10.9000	10.3000	10.9000	+14.136%	7	0	-15.780%
2021-03-11	9.6500	9.6500	9.5500	9.5500	+7.303%	33	0	-3.874%
2021-03-10	8.9000	8.9000	8.9000	8.9000	-0.559%	1	0	+3.146%
2021-03-09	8.9500	8.9500	8.9500	8.9500	-1.105%	1	0	+2.570%
2021-03-08	9.1200	9.1200	9.0500	9.0500	+17.532%	7	0	+1.436%
2021-03-05	7.5000	7.7500	7.3500	7.7000	-15.847%	57	0	+19.221%
2021-03-04	9.4500	9.4500	9.1500	9.1500	-7.576%	3	0	+0.328%
2021-03-03	9.5000	9.9000	9.5000	9.9000	+8.197%	4	0	-7.273%
2021-03-02	9.1500	9.1500	9.1500	9.1500	+4.811%	1	0	+0.328%
2021-03-01	9.1500	9.1500	8.7300	8.7300	+1.512%	2	0	+5.155%
2021-02-26	8.2500	8.6000	8.2500	8.6000	+4.878%	10	0	+6.744%
2021-02-25	8.8700	8.8700	8.2000	8.2000	-11.733%	9	0	+11.951%
2021-02-24	9.0000	9.2900	8.8500	9.2900	+8.655%	19	0	-1.184%
2021-02-23	7.3200	8.5500	6.6600	8.5500	+2.395%	255	0	+7.368%
2021-02-22	7.8600	8.6000	7.6500	8.3500	+26.707%	48	0	+9.940%
2021-02-19	6.5000	6.6000	6.3800	6.5900	+0.611%	19	0	+39.302%
2021-02-18	6.5500	6.5500	6.5500	6.5500	+10.084%	1	0	+40.153%
2021-02-17	5.6000	6.2000	5.6000	5.9500	+6.250%	165	0	+54.286%
2021-02-16	5.8000	5.8000	5.6000	5.6000	+4.673%	65	0	+63.929%
2021-02-12	5.3500	5.3500	5.3500	5.3500	+3.883%	2	0	+71.589%
2021-02-11	5.0400	5.1500	5.0400	5.1500	-6.872%	32	0	+78.252%
2021-02-10	5.5500	5.5500	5.5300	5.5300	+2.407%	11	0	+66.004%
2021-02-09	5.8000	5.8000	5.4000	5.4000	-6.897%	39	0	+70.000%
2021-02-08	5.4000	6.0000	5.4000	5.8000	+9.434%	7	0	+58.276%
2021-02-05	5.2500	5.3000	5.2500	5.3000	-7.018%	3	0	+73.208%
2021-02-04	5.6700	5.7000	5.6700	5.7000	+3.636%	51	0	+61.053%
2021-02-03	5.0000	5.5000	5.0000	5.5000	+6.796%	8	0	+66.909%
2021-02-02	5.1500	5.1500	5.1500	5.1500	0.000%	1	0	+78.252%
2021-02-01	5.9000	6.0000	5.0500	5.1500	-11.207%	8	0	+78.252%
2021-01-29	7.0000	7.0000	5.7500	5.8000	-12.651%	26	0	+58.276%
2021-01-28	8.2500	9.7500	6.4000	6.6400	+25.283%	168	0	+38.253%
2021-01-27	5.6000	5.8000	5.0000	5.3000	+32.500%	108	0	+73.208%
2021-01-26	4.1500	4.1500	3.9500	4.0000	+1.266%	139	0	+129.500%
2021-01-25	4.0500	4.0500	3.7200	3.9500	-5.952%	32	0	+132.405%
2021-01-22	4.0500	4.2000	3.9300	4.2000	+1.205%	76	0	+118.571%
2021-01-21	4.0500	4.1500	4.0500	4.1500	-7.778%	22	0	+121.205%
2021-01-20	4.6000	4.6000	4.3000	4.5000	+4.651%	71	0	+104.000%
2021-01-19	4.3000	4.3000	4.3000	4.3000	+1.176%	2	0	+113.488%
2021-01-15	4.5000	4.5000	4.2500	4.2500	-10.901%	22	0	+116.000%
2021-01-14	4.4800	4.8500	4.4500	4.7700	+17.778%	43	0	+92.453%
2021-01-13	3.8300	4.0500	3.7500	4.0500	+3.846%	18	0	+126.667%
2021-01-12	3.6100	3.9000	3.6100	3.9000	+6.849%	9	0	+135.385%
2021-01-11	3.5000	3.7500	3.5000	3.6500	-4.450%	60	0	+151.507%
2021-01-08	3.9200	3.9200	3.8000	3.8200	-4.738%	10	0	+140.314%
2021-01-07	4.4000	4.4000	4.0000	4.0100	-0.988%	60	0	+128.928%
2021-01-06	4.2000	4.2000	4.0500	4.0500	+1.250%	15	0	+126.667%
2021-01-05	3.8500	4.0000	3.8500	4.0000	0.000%	10	0	+129.500%
2021-01-04	3.9600	4.1000	3.9500	4.0000	-10.112%	70	0	+129.500%
2020-12-31	4.4500	4.4500	4.4500	4.4500	-4.301%	11	0	+106.292%
2020-12-30	4.6500	4.6900	4.6500	4.6500	-1.064%	8	0	+97.419%
2020-12-29	4.6000	4.7200	4.6000	4.7000	-1.053%	49	0	+95.319%
2020-12-28	4.9000	4.9500	4.7500	4.7500	+4.396%	20	0	+93.263%
2020-12-24	4.5500	4.5500	4.5500	4.5500	-2.151%	1	0	+101.758%
2020-12-23	4.5500	4.9500	4.5500	4.6500	+2.198%	28	0	+97.419%
2020-12-22	5.0500	5.0500	4.4500	4.5500	-9.000%	40	0	+101.758%
2020-12-21	5.2000	5.2000	4.8500	5.0000	-3.288%	75	0	+83.600%
2020-12-18	5.3500	5.3500	5.1700	5.1700	-8.496%	9	0	+77.563%
2020-12-17	5.6000	5.7000	5.6000	5.6500	-0.703%	37	0	+62.478%
2020-12-16	5.6000	5.6900	5.6000	5.6900	+3.455%	12	0	+61.336%
2020-12-15	5.7000	5.7000	5.4100	5.5000	-7.563%	36	0	+66.909%
2020-12-14	6.5800	6.5800	5.9000	5.9500	-3.566%	28	0	+54.286%
2020-12-11	6.4500	6.4500	6.0500	6.1700	-8.593%	17	0	+48.784%
2020-12-10	6.4000	6.7500	6.3500	6.7500	+10.656%	30	0	+36.000%
2020-12-09	6.7500	6.8000	5.9500	6.1000	-3.785%	69	0	+50.492%
2020-12-08	6.1100	6.3400	6.1100	6.3400	+5.667%	8	0	+44.795%
2020-12-07	5.3300	6.5000	5.3300	6.0000	+13.208%	176	0	+53.000%
2020-12-04	5.3500	5.5500	5.1500	5.3000	0.000%	30	0	+73.208%
2020-12-03	4.2700	5.4000	4.2700	5.3000	+34.177%	98	0	+73.208%
2020-12-02	3.5000	3.9500	3.5000	3.9500	+8.219%	30	0	+132.405%
2020-12-01	3.7500	3.8500	3.6000	3.6500	+7.353%	100	0	+151.507%
2020-11-30	3.7300	3.7300	3.3700	3.4000	-17.073%	368	0	+170.000%
2020-11-27	4.2000	4.2600	4.1000	4.1000	+2.757%	13	0	+123.902%
2020-11-25	3.5500	3.9900	3.5500	3.9900	+3.636%	105	0	+130.075%
2020-11-24	3.3500	3.9000	3.3000	3.8500	+30.952%	419	0	+138.442%
2020-11-23	2.5000	2.9400	2.5000	2.9400	+21.488%	195	0	+212.245%
2020-11-20	2.5800	2.6000	2.3700	2.4200	-6.923%	1,453	0	+279.339%
2020-11-19	2.6300	2.7000	2.5000	2.6000	+2.362%	107	0	+253.077%
2020-11-18	2.6100	3.1500	2.5100	2.5400	+4.959%	348	0	+261.417%
2020-11-17	2.3400	2.6200	2.3400	2.4200	-6.564%	307	0	+279.339%
2020-11-16	2.6500	2.8800	2.5000	2.5900	+11.159%	297	0	+254.440%
2020-11-13	2.2500	2.3500	2.2000	2.3300	+9.390%	54	0	+293.991%
2020-11-12	2.2600	2.3400	2.0800	2.1300	-8.584%	199	0	+330.986%
2020-11-11	2.4500	2.4600	2.3000	2.3300	-9.339%	203	0	+293.991%
2020-11-10	3.0000	3.2000	2.5500	2.5700	-20.186%	454	0	+257.198%
2020-11-09	3.1300	3.7000	2.9200	3.2200	+49.767%	205	0	+185.093%
2020-11-06	2.1500	2.1500	2.1500	2.1500	-2.273%	4	0	+326.977%
2020-11-05	2.1500	2.2000	2.1000	2.2000	+10.000%	42	0	+317.273%
2020-11-04	2.1300	2.1300	2.0000	2.0000	-9.091%	219	0	+359.000%
2020-11-03	2.2800	2.3000	2.1300	2.2000	-4.348%	6	0	+317.273%
2020-11-02	2.1100	2.3000	2.1100	2.3000	+5.505%	28	0	+299.130%
2020-10-30	2.1300	2.1800	2.1300	2.1800	+1.395%	6	0	+321.101%
2020-10-29	2.0400	2.1500	2.0400	2.1500	+4.878%	40	0	+326.977%
2020-10-28	2.0000	2.1100	1.8700	2.0500	-3.302%	94	0	+347.805%
2020-10-27	2.2900	2.3000	2.1000	2.1200	-13.469%	92	0	+333.019%
2020-10-26	2.6800	2.6800	2.4300	2.4500	-14.336%	76	0	+274.694%
2020-10-23	3.0000	3.0000	2.8300	2.8600	-10.625%	63	0	+220.979%
2020-10-22	2.8200	3.2000	2.8200	3.2000	+3.226%	15	0	+186.875%
2020-10-21	3.0100	3.1000	2.9500	3.1000	+3.333%	60	0	+196.129%
2020-10-20	3.0500	3.0900	2.9500	3.0000	0.000%	23	0	+206.000%
2020-10-19	2.9800	3.0700	2.9600	3.0000	+5.263%	66	0	+206.000%
2020-10-16	2.9000	2.9200	2.7800	2.8500	+1.423%	15	0	+222.105%
2020-10-15	2.7800	2.9100	2.7800	2.8100	-7.869%	18	0	+226.690%
2020-10-14	3.0500	3.2000	3.0000	3.0500	+1.667%	17	0	+200.984%
2020-10-13	3.2000	3.2000	3.0000	3.0000	-14.286%	50	0	+206.000%
2020-10-12	3.4500	3.5000	3.4500	3.5000	-5.405%	47	0	+162.286%
2020-10-09	3.6000	3.7000	3.6000	3.7000	+2.778%	12	0	+148.108%
2020-10-08	3.8000	4.0000	3.5500	3.6000	-2.703%	36	0	+155.000%
2020-10-07	3.7000	3.7000	3.6500	3.7000	+5.714%	205	0	+148.108%
2020-10-06	3.8300	3.9000	3.4900	3.5000	-8.377%	133	0	+162.286%
2020-10-05	3.6200	3.8500	3.6200	3.8200	+1.867%	18	0	+140.314%
2020-10-02	3.2500	3.7500	3.2500	3.7500	+10.294%	20	0	+144.800%
2020-10-01	3.3500	3.4300	3.3400	3.4000	+6.250%	162	0	+170.000%
2020-09-30	3.5000	3.6500	3.2000	3.2000	0.000%	125	0	+186.875%
2020-09-29	3.3000	3.3500	3.1500	3.2000	-11.111%	320	0	+186.875%
2020-09-28	3.4500	3.7500	3.4500	3.6000	+12.500%	49	0	+155.000%
2020-09-25	3.0500	3.2000	3.0000	3.2000	+1.587%	6	0	+186.875%
2020-09-23	3.1000	3.1900	3.1000	3.1500	-3.077%	25	0	+191.429%
2020-09-22	3.2500	3.2500	3.2500	3.2500	0.000%	7	0	+182.462%