Dark

AAL20210618C14
AAL Jun 18 2021 14.00 Call (AAL210618C00014000)
option OPRA

Expired

Jun 18, 2021

8.20+0.122%(+0.01)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-06-18	8.1500	8.4000	8.1500	8.2000	+0.122%	86	1,399	0.000%
2021-06-17	8.9500	8.9500	8.1900	8.1900	-6.932%	2	1,399	+0.122%
2021-06-16	8.8500	8.8500	8.8000	8.8000	+1.149%	2	1,405	-6.818%
2021-06-15	8.7000	8.7000	8.7000	8.7000	-5.435%	2	1,406	-5.747%
2021-06-14	9.2000	9.2000	9.2000	9.2000	-8.275%	1	1,406	-10.870%
2021-06-09	10.0300	10.0300	10.0300	10.0300	-3.092%	1	1,406	-18.245%
2021-06-08	10.1600	10.3500	10.1600	10.3500	-8.000%	4	1,423	-20.773%
2021-06-02	11.0000	11.2500	11.0000	11.2500	+9.756%	6	1,919	-27.111%
2021-05-28	10.5500	10.5500	10.2500	10.2500	+4.592%	73	1,874	-20.000%
2021-05-27	9.8500	9.9000	9.8000	9.8000	+9.620%	3	1,874	-16.327%
2021-05-24	8.9400	8.9400	8.9400	8.9400	+2.171%	2	0	-8.277%
2021-05-20	8.6800	8.7500	8.6800	8.7500	-3.846%	2	0	-6.286%
2021-05-19	8.7900	9.1000	8.7900	9.1000	0.000%	9	0	-9.890%
2021-05-18	9.1000	9.1000	9.1000	9.1000	+2.247%	10	0	-9.890%
2021-05-17	8.6200	8.9000	8.6200	8.9000	+5.325%	12	0	-7.865%
2021-05-14	8.0200	8.4500	8.0200	8.4500	+22.464%	31	0	-2.959%
2021-05-13	7.0000	7.0000	6.9000	6.9000	-7.877%	3	0	+18.841%
2021-05-12	7.4900	7.4900	7.4900	7.4900	-0.133%	10	0	+9.479%
2021-05-11	7.5000	7.5000	7.4000	7.5000	-10.180%	9	0	+9.333%
2021-05-10	8.3500	8.3500	8.3500	8.3500	+3.727%	1	0	-1.796%
2021-05-07	8.0500	8.0500	8.0500	8.0500	+0.751%	1	0	+1.863%
2021-04-26	7.9900	7.9900	7.9900	7.9900	+15.130%	8	0	+2.628%
2021-04-23	6.9400	6.9400	6.9400	6.9400	+2.059%	1	0	+18.156%
2021-04-22	6.8000	6.8000	6.8000	6.8000	+1.493%	10	0	+20.588%
2021-04-21	6.6500	6.7000	6.6500	6.7000	-24.804%	10	0	+22.388%
2021-04-14	8.9100	8.9100	8.9100	8.9100	+3.006%	1	0	-7.969%
2021-04-13	8.4500	8.7000	8.4100	8.6500	-10.363%	13	0	-5.202%
2021-04-09	9.6500	9.6500	9.6500	9.6500	-0.515%	1	0	-15.026%
2021-04-08	9.7000	9.7000	9.7000	9.7000	-11.009%	1	0	-15.464%
2021-04-05	10.9000	10.9000	10.9000	10.9000	+7.921%	4	0	-24.771%
2021-04-01	10.0200	10.1000	9.8900	10.1000	-1.942%	46	0	-18.812%
2021-03-31	10.3000	10.3000	10.3000	10.3000	-0.290%	5	0	-20.388%
2021-03-30	9.5500	10.3300	9.3000	10.3300	+16.067%	13	0	-20.620%
2021-03-29	8.9000	8.9000	8.9000	8.9000	+0.565%	3	0	-7.865%
2021-03-26	8.8500	8.8500	8.8500	8.8500	-2.210%	5	0	-7.345%
2021-03-25	8.9000	9.0500	8.9000	9.0500	+0.556%	6	0	-9.392%
2021-03-23	9.0000	9.0000	9.0000	9.0000	-13.043%	10	0	-8.889%
2021-03-22	10.3500	10.3500	10.3500	10.3500	-1.429%	1	0	-20.773%
2021-03-19	10.5000	10.5000	10.5000	10.5000	-14.634%	1	0	-21.905%
2021-03-18	11.8000	12.3000	11.8000	12.3000	+10.314%	25	0	-33.333%
2021-03-17	10.9000	11.1500	10.9000	11.1500	-0.889%	6	0	-26.457%
2021-03-15	11.0000	11.5600	10.7800	11.2500	+13.065%	19	0	-27.111%
2021-03-12	9.5000	10.0000	9.5000	9.9500	+15.029%	28	0	-17.588%
2021-03-11	8.8500	8.9200	8.6500	8.6500	+3.593%	6	0	-5.202%
2021-03-09	8.2400	8.3500	8.2400	8.3500	+0.602%	7	0	-1.796%
2021-03-08	8.2000	8.3000	8.1700	8.3000	+14.799%	5	0	-1.205%
2021-03-05	7.4500	7.4500	6.9000	7.2300	-8.481%	18	0	+13.416%
2021-03-04	8.5300	8.5300	7.8500	7.9000	-12.222%	48	0	+3.797%
2021-03-03	8.7000	9.1500	8.7000	9.0000	+9.756%	110	0	-8.889%
2021-03-02	8.2000	8.2000	8.2000	8.2000	+4.459%	1	0	0.000%
2021-02-26	7.8500	7.8500	7.8500	7.8500	-0.633%	1	0	+4.459%
2021-02-25	7.8300	7.9000	7.7500	7.9000	-8.140%	13	0	+3.797%
2021-02-24	8.2000	8.9500	8.2000	8.6000	+11.688%	34	0	-4.651%
2021-02-23	6.4300	7.7000	6.4300	7.7000	-1.028%	93	0	+6.494%
2021-02-22	6.7500	7.9500	6.3100	7.7800	+34.138%	107	0	+5.398%
2021-02-19	5.5900	5.8500	5.5900	5.8000	+14.851%	14	0	+41.379%
2021-02-18	5.0500	5.0500	5.0500	5.0500	-4.717%	1	0	+62.376%
2021-02-17	5.4000	5.4700	5.2800	5.3000	+4.950%	16	0	+54.717%
2021-02-16	5.0500	5.0500	5.0500	5.0500	+9.783%	1	0	+62.376%
2021-02-12	5.5500	5.5500	4.6000	4.6000	+4.545%	22	0	+78.261%
2021-02-11	4.5500	4.5500	4.4000	4.4000	-10.204%	12	0	+86.364%
2021-02-10	4.7500	4.9000	4.7500	4.9000	+3.814%	4	0	+67.347%
2021-02-09	4.9500	4.9500	4.7200	4.7200	-7.269%	6	0	+73.729%
2021-02-08	5.5200	5.5200	5.0900	5.0900	+9.462%	24	0	+61.100%
2021-02-05	5.0000	5.0000	4.6300	4.6500	-7.000%	79	0	+76.344%
2021-02-04	5.0000	5.0000	5.0000	5.0000	-3.846%	4	0	+64.000%
2021-02-03	4.6500	5.2000	4.6500	5.2000	+15.556%	56	0	+57.692%
2021-02-02	4.9500	4.9500	4.5000	4.5000	-10.000%	65	0	+82.222%
2021-02-01	4.8500	5.0000	4.8500	5.0000	-8.257%	6	0	+64.000%
2021-01-29	5.8300	5.9700	5.2000	5.4500	-9.167%	22	0	+50.459%
2021-01-28	7.7500	9.2500	5.4000	6.0000	+23.203%	1,265	0	+36.667%
2021-01-27	4.6000	5.2000	4.4200	4.8700	+41.159%	389	0	+68.378%
2021-01-26	3.5000	3.5000	3.4400	3.4500	0.000%	538	0	+137.681%
2021-01-25	3.1600	3.5000	3.1600	3.4500	-2.817%	33	0	+137.681%
2021-01-22	3.4100	3.5500	3.4000	3.5500	-1.389%	9	0	+130.986%
2021-01-21	3.8500	3.8500	3.4400	3.6000	-6.736%	259	0	+127.778%
2021-01-20	3.7000	3.9200	3.6500	3.8600	+5.753%	35	0	+112.435%
2021-01-19	3.7500	3.8800	3.6500	3.6500	-0.815%	15	0	+124.658%
2021-01-15	4.1500	4.1500	3.6000	3.6800	-11.325%	75	0	+122.826%
2021-01-14	3.6000	4.1500	3.6000	4.1500	+21.345%	184	0	+97.590%
2021-01-13	3.3000	3.5000	3.2200	3.4200	+2.090%	36	0	+139.766%
2021-01-12	3.3000	3.3500	3.0500	3.3500	+8.065%	23	0	+144.776%
2021-01-11	3.0000	3.1500	3.0000	3.1000	-4.615%	870	0	+164.516%
2021-01-08	3.3000	3.3500	3.2000	3.2500	-8.451%	64	0	+152.308%
2021-01-07	3.5500	3.5500	3.4500	3.5500	-4.054%	233	0	+130.986%
2021-01-06	3.6000	3.7000	3.5000	3.7000	+1.648%	52	0	+121.622%
2021-01-05	3.5000	3.7000	3.5000	3.6400	+4.000%	51	0	+125.275%
2021-01-04	3.5000	3.7400	3.4000	3.5000	-11.616%	112	0	+134.286%
2020-12-31	3.8500	3.9900	3.8500	3.9600	-5.036%	30	0	+107.071%
2020-12-30	3.9400	4.2000	3.9400	4.1700	+3.990%	11	0	+96.643%
2020-12-29	4.3000	4.3000	4.0000	4.0100	-4.524%	256	0	+104.489%
2020-12-28	4.3000	4.4000	4.1500	4.2000	+7.692%	94	0	+95.238%
2020-12-24	4.0000	4.0000	3.9000	3.9000	-8.235%	32	0	+110.256%
2020-12-23	4.2000	4.3200	4.1400	4.2500	+8.974%	14	0	+92.941%
2020-12-22	4.4500	4.4500	3.9000	3.9000	-12.360%	323	0	+110.256%
2020-12-21	4.3000	4.5500	4.3000	4.4500	-5.319%	52	0	+84.270%
2020-12-18	4.8000	4.8500	4.6500	4.7000	-6.000%	46	0	+74.468%
2020-12-17	5.1300	5.1300	5.0000	5.0000	-0.794%	2	0	+64.000%
2020-12-16	5.0000	5.2200	5.0000	5.0400	+0.800%	55	0	+62.698%
2020-12-15	4.9200	5.0800	4.8700	5.0000	-4.762%	20	0	+64.000%
2020-12-14	5.8500	5.8500	5.2500	5.2500	-6.250%	21	0	+56.190%
2020-12-11	5.9000	5.9000	5.4500	5.6000	-8.943%	74	0	+46.429%
2020-12-10	5.9500	6.2000	5.9500	6.1500	+9.821%	68	0	+33.333%
2020-12-09	6.2900	6.2900	5.3000	5.6000	-2.439%	154	0	+46.429%
2020-12-08	5.6000	5.7500	5.5000	5.7400	+3.797%	19	0	+42.857%
2020-12-07	4.8000	5.9000	4.8000	5.5300	+16.667%	160	0	+48.282%
2020-12-04	4.6000	5.1000	4.5900	4.7400	+3.043%	133	0	+72.996%
2020-12-03	3.7500	4.7500	3.7500	4.6000	+31.429%	449	0	+78.261%
2020-12-02	3.0400	3.5000	2.9000	3.5000	+11.111%	128	0	+134.286%
2020-12-01	3.3000	3.3500	3.1500	3.1500	+5.000%	88	0	+160.317%
2020-11-30	3.5000	3.5000	2.8500	3.0000	-13.043%	270	0	+173.333%
2020-11-27	3.7000	3.8200	3.4500	3.4500	0.000%	144	0	+137.681%
2020-11-25	3.1600	3.7000	3.1100	3.4500	+2.374%	228	0	+137.681%
2020-11-24	2.9500	3.4300	2.9000	3.3700	+33.730%	330	0	+143.323%
2020-11-23	2.1000	2.5300	2.1000	2.5200	+22.330%	330	0	+225.397%
2020-11-20	2.2300	2.2300	2.0000	2.0600	-8.444%	47	0	+298.058%
2020-11-19	2.1000	2.2500	2.1000	2.2500	+4.167%	58	0	+264.444%
2020-11-18	2.4600	2.5500	2.1600	2.1600	-1.370%	84	0	+279.630%
2020-11-17	1.8300	2.2000	1.8300	2.1900	-0.455%	68	0	+274.429%
2020-11-16	2.2500	2.3300	2.1000	2.2000	+18.919%	59	0	+272.727%
2020-11-13	1.8700	2.0000	1.8500	1.8500	+3.933%	109	0	+343.243%
2020-11-12	1.9800	1.9800	1.7500	1.7800	-8.718%	27	0	+360.674%
2020-11-11	2.2000	2.2000	1.9500	1.9500	-11.364%	20	0	+320.513%
2020-11-10	2.5900	2.5900	2.2000	2.2000	-17.910%	233	0	+272.727%
2020-11-09	2.7000	3.3500	2.5300	2.6800	+47.253%	288	0	+205.970%
2020-11-06	1.7300	1.9200	1.7300	1.8200	-8.543%	8	0	+350.549%
2020-11-05	1.8400	1.9900	1.8400	1.9900	+18.452%	128	0	+312.060%
2020-11-04	1.8200	1.8200	1.6800	1.6800	-6.667%	4	0	+388.095%
2020-11-03	1.9900	1.9900	1.8000	1.8000	-2.703%	9	0	+355.556%
2020-11-02	1.9700	1.9700	1.8500	1.8500	-7.960%	3	0	+343.243%
2020-10-30	1.8600	2.0100	1.8500	2.0100	+8.649%	19	0	+307.960%
2020-10-29	1.9000	1.9000	1.8500	1.8500	+0.543%	2	0	+343.243%
2020-10-28	1.6700	1.8400	1.6500	1.8400	0.000%	47	0	+345.652%
2020-10-27	2.0700	2.0700	1.8400	1.8400	-12.796%	9	0	+345.652%
2020-10-26	2.3200	2.3200	2.0800	2.1100	-15.261%	12	0	+288.626%
2020-10-23	2.8000	2.8100	2.4500	2.4900	-11.702%	16	0	+229.317%
2020-10-22	2.5200	2.8500	2.5100	2.8200	+10.588%	34	0	+190.780%
2020-10-21	2.6000	2.6000	2.5500	2.5500	-1.923%	3	0	+221.569%
2020-10-20	2.6700	2.6700	2.6000	2.6000	-0.383%	4	0	+215.385%
2020-10-19	2.6000	2.7200	2.5800	2.6100	+2.756%	28	0	+214.176%
2020-10-16	2.5000	2.5500	2.5000	2.5400	+2.419%	54	0	+222.835%
2020-10-15	2.4600	2.4800	2.4600	2.4800	-8.148%	72	0	+230.645%
2020-10-14	2.7000	2.7000	2.7000	2.7000	+2.273%	3	0	+203.704%
2020-10-13	2.6400	2.6400	2.6400	2.6400	-16.190%	1	0	+210.606%
2020-10-12	3.4100	3.4100	3.1500	3.1500	-5.970%	38	0	+160.317%
2020-10-09	2.0600	3.3500	2.0600	3.3500	+1.515%	2	0	+144.776%
2020-10-08	3.4500	3.4500	3.1300	3.3000	-1.493%	25	0	+148.485%
2020-10-07	3.4000	3.4000	3.3000	3.3500	-1.471%	14	0	+144.776%
2020-10-06	3.5000	3.7500	3.2100	3.4000	-0.875%	21	0	+141.176%
2020-10-05	3.2000	3.4300	3.2000	3.4300	-0.580%	4	0	+139.067%
2020-10-02	3.5000	3.5000	3.4500	3.4500	+31.179%	28	0	+137.681%
2020-09-30	2.6300	2.6300	2.6300	2.6300	0.000%	5	0	+211.787%
2020-09-29	2.6300	2.6300	2.6300	2.6300	-17.813%	1	0	+211.787%
2020-09-28	3.0000	3.2000	3.0000	3.2000	+16.364%	36	0	+156.250%
2020-09-25	2.7000	2.8100	2.7000	2.7500	+5.769%	14	0	+198.182%
2020-09-24	3.0000	3.0000	2.6000	2.6000	-21.212%	5	0	+215.385%
2020-09-23	3.3000	3.3000	3.3000	3.3000	0.000%	1	0	+148.485%