Dark

AAL20210618C17
AAL Jun 18 2021 17.00 Call (AAL210618C00017000)
option OPRA

Expired

Jun 18, 2021

5.35+2.885%(+0.15)1,762

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-06-18	5.1500	5.5000	4.9500	5.3500	+2.885%	1,762	7,492	0.000%
2021-06-17	5.8500	5.8900	4.9500	5.2000	-8.772%	21	7,492	+2.885%
2021-06-16	5.7000	5.9000	5.6500	5.7000	-1.724%	10	7,496	-6.140%
2021-06-15	5.7500	5.9500	5.7200	5.8000	-6.752%	11	7,493	-7.759%
2021-06-14	6.5200	6.5400	6.2200	6.2200	-4.308%	7	7,497	-13.987%
2021-06-11	6.6000	6.6100	6.4500	6.5000	-0.763%	5	7,499	-17.692%
2021-06-10	6.4000	6.6000	6.3400	6.5500	-5.755%	11	7,563	-18.321%
2021-06-09	7.1500	7.1500	6.9500	6.9500	-5.954%	7	7,553	-23.022%
2021-06-08	7.0500	7.3900	7.0500	7.3900	+1.931%	5	7,552	-27.605%
2021-06-07	7.3500	7.3500	7.2500	7.2500	-2.685%	6	7,551	-26.207%
2021-06-04	7.4900	7.4900	7.4500	7.4500	-9.146%	2	7,551	-28.188%
2021-06-03	8.4700	8.4700	8.1900	8.2000	-8.889%	7	7,551	-34.756%
2021-06-02	7.8300	9.0000	7.8300	9.0000	+16.883%	20	7,553	-40.556%
2021-06-01	7.6200	8.0000	7.6200	7.7000	+5.191%	15	7,553	-30.519%
2021-05-28	7.3900	7.3900	7.3200	7.3200	-2.400%	2	7,554	-26.913%
2021-05-27	6.9500	7.5000	6.9500	7.5000	+11.111%	5	7,554	-28.667%
2021-05-26	6.7000	6.7500	6.7000	6.7500	+8.696%	7	0	-20.741%
2021-05-25	6.5200	7.1300	6.2100	6.2100	+2.815%	13	0	-13.849%
2021-05-24	5.9500	6.0500	5.8700	6.0400	+2.027%	167	0	-11.424%
2021-05-21	5.8500	5.9900	5.8500	5.9200	+3.860%	147	0	-9.628%
2021-05-20	5.7000	5.7000	5.7000	5.7000	-3.716%	1	0	-6.140%
2021-05-19	6.0300	6.1500	5.8300	5.9200	-12.296%	269	0	-9.628%
2021-05-18	6.5500	6.8000	6.5500	6.7500	+5.469%	19	0	-20.741%
2021-05-17	5.5500	6.4000	5.5500	6.4000	+18.519%	28	0	-16.406%
2021-05-14	4.8700	5.4000	4.8700	5.4000	+24.138%	14	0	-0.926%
2021-05-13	4.3400	4.3500	4.0000	4.3500	+6.098%	8	0	+22.989%
2021-05-12	4.4000	4.4000	4.1000	4.1000	-9.890%	87	0	+30.488%
2021-05-11	4.5000	4.7000	4.2600	4.5500	-11.479%	10	0	+17.582%
2021-05-10	5.4000	5.4500	5.1400	5.1400	+0.784%	32	0	+4.086%
2021-05-07	5.0600	5.1500	5.0600	5.1000	+13.082%	7	0	+4.902%
2021-05-06	4.5000	4.5100	4.5000	4.5100	-7.010%	15	0	+18.625%
2021-05-05	4.7000	4.8500	4.7000	4.8500	+11.494%	510	0	+10.309%
2021-05-04	4.9500	4.9500	4.3000	4.3500	-15.698%	46	0	+22.989%
2021-05-03	4.7500	5.1600	4.7000	5.1600	+4.242%	14	0	+3.682%
2021-04-30	4.7800	4.9500	4.7800	4.9500	+0.815%	2	0	+8.081%
2021-04-29	4.9100	4.9100	4.9100	4.9100	-1.207%	1	0	+8.961%
2021-04-28	4.9000	4.9700	4.9000	4.9700	+1.429%	21	0	+7.646%
2021-04-27	5.1200	5.1200	4.9000	4.9000	-5.405%	15	0	+9.184%
2021-04-26	5.0000	5.2000	4.9500	5.1800	+19.080%	13	0	+3.282%
2021-04-23	3.7100	4.3500	3.6500	4.3500	+22.535%	29	0	+22.989%
2021-04-22	4.1000	4.3500	3.5500	3.5500	-16.471%	21	0	+50.704%
2021-04-21	3.5000	4.2500	3.5000	4.2500	+10.390%	103	0	+25.882%
2021-04-20	4.0000	4.0500	3.5000	3.8500	-23.000%	53	0	+38.961%
2021-04-19	5.1500	5.1500	4.9700	5.0000	-5.838%	6	0	+7.000%
2021-04-16	4.6000	5.4000	4.6000	5.3100	-3.455%	28	0	+0.753%
2021-04-15	5.9700	5.9700	5.2000	5.5000	-2.655%	21	0	-2.727%
2021-04-14	6.2600	6.2600	5.6500	5.6500	-4.075%	24	0	-5.310%
2021-04-13	5.1500	6.0000	5.1500	5.8900	-5.760%	37	0	-9.168%
2021-04-12	6.7500	6.7500	6.1500	6.2500	-6.015%	28	0	-14.400%
2021-04-09	6.8500	6.9000	6.6500	6.6500	-4.317%	83	0	-19.549%
2021-04-08	7.2500	7.2500	6.1500	6.9500	-4.402%	105	0	-23.022%
2021-04-07	7.5500	7.5500	7.2700	7.2700	-3.709%	9	0	-26.410%
2021-04-06	7.6000	7.8000	7.2500	7.5500	-1.307%	97	0	-29.139%
2021-04-05	8.0200	8.1700	7.6500	7.6500	+3.940%	249	0	-30.065%
2021-04-01	7.3500	7.3600	7.2000	7.3600	-0.406%	19	0	-27.310%
2021-03-31	7.2000	7.4300	7.2000	7.3900	-2.763%	166	0	-27.605%
2021-03-30	7.2500	7.6500	7.2500	7.6000	+19.685%	50	0	-29.605%
2021-03-29	6.5500	6.5500	6.3500	6.3500	+3.252%	5	0	-15.748%
2021-03-26	6.7000	6.8000	6.1500	6.1500	-2.381%	97	0	-13.008%
2021-03-25	5.2800	6.3500	5.2800	6.3000	+11.504%	49	0	-15.079%
2021-03-24	6.4500	6.4500	5.6500	5.6500	-5.201%	26	0	-5.310%
2021-03-23	7.2400	7.2400	5.9200	5.9600	-21.887%	169	0	-10.235%
2021-03-22	6.9000	7.8000	6.9000	7.6300	-7.515%	113	0	-29.882%
2021-03-19	8.1300	8.2500	7.8000	8.2500	-5.714%	30	0	-35.152%
2021-03-18	9.1000	9.6500	8.7500	8.7500	+1.156%	18	0	-38.857%
2021-03-17	8.5000	8.7000	8.1500	8.6500	+8.805%	13	0	-38.150%
2021-03-16	8.8500	8.8500	7.9500	7.9500	-10.674%	47	0	-32.704%
2021-03-15	8.2000	9.6500	8.2000	8.9000	+19.946%	667	0	-39.888%
2021-03-12	6.6500	7.4500	6.6500	7.4200	+20.455%	308	0	-27.898%
2021-03-11	6.0600	6.5500	6.0600	6.1600	+0.163%	31	0	-13.149%
2021-03-10	6.0500	6.5500	5.6900	6.1500	+6.034%	92	0	-13.008%
2021-03-09	5.7900	6.0500	5.2500	5.8000	-0.855%	63	0	-7.759%
2021-03-08	5.2600	5.9500	5.2500	5.8500	+15.157%	159	0	-8.547%
2021-03-05	4.9400	5.1100	4.1200	5.0800	-10.877%	437	0	+5.315%
2021-03-04	6.4000	6.4500	5.1400	5.7000	-10.938%	618	0	-6.140%
2021-03-03	6.4600	6.7500	6.1000	6.4000	+9.402%	121	0	-16.406%
2021-03-02	5.7500	5.8500	5.6500	5.8500	+2.632%	67	0	-8.547%
2021-03-01	6.2500	6.6000	5.7000	5.7000	+1.786%	96	0	-6.140%
2021-02-26	5.6000	5.8400	5.3400	5.6000	0.000%	91	0	-4.464%
2021-02-25	6.6500	6.6500	5.2000	5.6000	-11.811%	248	0	-4.464%
2021-02-24	5.7500	6.6100	5.7500	6.3500	+10.435%	305	0	-15.748%
2021-02-23	5.2500	5.7500	3.9500	5.7500	+8.491%	130	0	-6.957%
2021-02-22	4.7500	5.8000	4.5000	5.3000	+34.177%	1,076	0	+0.943%
2021-02-19	3.6000	4.0000	3.5400	3.9500	+21.538%	867	0	+35.443%
2021-02-18	3.5000	3.5000	3.1500	3.2500	-7.407%	408	0	+64.615%
2021-02-17	3.3000	3.7100	3.2000	3.5100	+3.235%	480	0	+52.422%
2021-02-16	2.9800	3.4000	2.9800	3.4000	+11.475%	639	0	+57.353%
2021-02-12	2.9700	3.2000	2.9500	3.0500	+4.452%	443	0	+75.410%
2021-02-11	3.1000	3.1500	2.8100	2.9200	-7.595%	3,282	0	+83.219%
2021-02-10	3.2500	3.2500	3.0800	3.1600	-1.250%	136	0	+69.304%
2021-02-09	3.4000	3.4000	3.0800	3.2000	-4.762%	662	0	+67.188%
2021-02-08	3.0500	3.5500	3.0500	3.3600	+10.164%	1,768	0	+59.226%
2021-02-05	3.4000	3.4000	2.9900	3.0500	-4.688%	304	0	+75.410%
2021-02-04	3.4000	3.4500	3.2000	3.2000	-9.859%	717	0	+67.188%
2021-02-03	2.9200	3.6500	2.9200	3.5500	+20.748%	2,765	0	+50.704%
2021-02-02	3.4600	3.5000	2.9400	2.9400	-14.035%	250	0	+81.973%
2021-02-01	3.9000	4.1000	3.2000	3.4200	-7.568%	627	0	+56.433%
2021-01-29	5.2000	5.2000	3.7000	3.7000	-16.854%	520	0	+44.595%
2021-01-28	6.3000	7.3000	3.7500	4.4500	+39.063%	1,590	0	+20.225%
2021-01-27	2.2500	3.7000	2.2500	3.2000	+46.789%	4,368	0	+67.188%
2021-01-26	2.2400	2.2500	2.1100	2.1800	+1.395%	130	0	+145.413%
2021-01-25	2.0500	2.1800	1.9200	2.1500	-0.463%	1,054	0	+148.837%
2021-01-22	2.1300	2.1700	2.0600	2.1600	-3.139%	126	0	+147.685%
2021-01-21	2.4000	2.4000	2.0800	2.2300	-8.980%	122	0	+139.910%
2021-01-20	2.3400	2.4700	2.2300	2.4500	+6.061%	313	0	+118.367%
2021-01-19	2.3600	2.5000	2.3100	2.3100	+0.435%	219	0	+131.602%
2021-01-15	2.6000	2.6500	2.2700	2.3000	-14.179%	290	0	+132.609%
2021-01-14	2.5600	2.7400	2.4600	2.6800	+27.014%	649	0	+99.627%
2021-01-13	1.9500	2.1900	1.9500	2.1100	+3.431%	175	0	+153.555%
2021-01-12	1.9400	2.0400	1.9000	2.0400	+9.091%	108	0	+162.255%
2021-01-11	2.0000	2.0000	1.5600	1.8700	-7.426%	217	0	+186.096%
2021-01-08	2.2000	2.2000	1.9700	2.0200	-7.763%	297	0	+164.851%
2021-01-07	2.4000	2.4100	2.1900	2.1900	-1.351%	300	0	+144.292%
2021-01-06	2.4200	2.4200	2.1700	2.2200	-8.264%	614	0	+140.991%
2021-01-05	2.3000	2.4500	2.3000	2.4200	+6.608%	243	0	+121.074%
2021-01-04	2.6400	2.6400	2.2200	2.2700	-14.015%	358	0	+135.683%
2020-12-31	2.7900	2.7900	2.5400	2.6400	-4.348%	1,071	0	+102.652%
2020-12-30	2.6200	2.8800	2.6200	2.7600	+2.985%	462	0	+93.841%
2020-12-29	2.9000	2.9500	2.6500	2.6800	-5.965%	157	0	+99.627%
2020-12-28	2.9000	3.0800	2.8200	2.8500	+5.948%	412	0	+87.719%
2020-12-24	2.9300	2.9300	2.6500	2.6900	-8.191%	45	0	+98.885%
2020-12-23	2.7700	3.1000	2.7700	2.9300	+8.922%	629	0	+82.594%
2020-12-22	3.2000	3.2000	2.6300	2.6900	-15.142%	343	0	+98.885%
2020-12-21	3.1000	3.2600	2.9200	3.1700	-7.849%	277	0	+68.770%
2020-12-18	3.6500	3.6500	3.3000	3.4400	-7.278%	181	0	+55.523%
2020-12-17	3.8500	3.8500	3.6500	3.7100	-1.067%	264	0	+44.205%
2020-12-16	3.9900	3.9900	3.6700	3.7500	-5.542%	710	0	+42.667%
2020-12-15	3.9000	4.0000	3.4500	3.9700	+3.117%	539	0	+34.761%
2020-12-14	4.5100	4.5600	3.8000	3.8500	-8.333%	359	0	+38.961%
2020-12-11	4.7400	4.7400	4.0500	4.2000	-14.286%	297	0	+27.381%
2020-12-10	4.0500	4.9000	4.0000	4.9000	+15.023%	728	0	+9.184%
2020-12-09	4.7500	4.8500	3.8000	4.2600	+0.235%	1,759	0	+25.587%
2020-12-08	4.0500	4.3500	4.0000	4.2500	+6.250%	171	0	+25.882%
2020-12-07	3.5000	4.5000	3.4500	4.0000	+19.403%	1,473	0	+33.750%
2020-12-04	3.2700	3.7000	3.2000	3.3500	+6.349%	1,104	0	+59.701%
2020-12-03	2.4700	3.4500	2.4700	3.1500	+34.615%	758	0	+69.841%
2020-12-02	2.0000	2.3400	1.8600	2.3400	+15.271%	337	0	+128.632%
2020-12-01	2.1500	2.2100	2.0200	2.0300	+5.729%	248	0	+163.547%
2020-11-30	2.3200	2.3200	1.8000	1.9200	-14.667%	194	0	+178.646%
2020-11-27	2.3500	2.5100	2.2500	2.2500	-0.442%	124	0	+137.778%
2020-11-25	2.0200	2.3200	2.0000	2.2600	+3.196%	262	0	+136.726%
2020-11-24	1.7700	2.2400	1.7700	2.1900	+47.973%	1,525	0	+144.292%
2020-11-23	1.3300	1.5200	1.3100	1.4800	+23.333%	494	0	+261.486%
2020-11-20	1.3700	1.3700	1.1800	1.2000	-4.762%	21	0	+345.833%
2020-11-19	1.3300	1.3300	1.2600	1.2600	+3.279%	9	0	+324.603%
2020-11-18	1.5100	1.6400	1.2200	1.2200	-1.613%	74	0	+338.525%
2020-11-17	1.2200	1.2900	1.2200	1.2400	-3.876%	285	0	+331.452%
2020-11-16	1.4400	1.4500	1.2900	1.2900	+1.575%	22	0	+314.729%
2020-11-13	1.2100	1.2700	1.1200	1.2700	+1.600%	72	0	+321.260%
2020-11-12	1.1500	1.2500	1.0600	1.2500	-1.575%	249	0	+328.000%
2020-11-11	1.2100	1.2700	1.2000	1.2700	-6.618%	551	0	+321.260%
2020-11-10	1.5000	1.5600	1.3600	1.3600	-20.930%	30	0	+293.382%
2020-11-09	1.6600	2.2200	1.5600	1.7200	+44.538%	228	0	+211.047%
2020-11-06	1.1900	1.1900	1.1900	1.1900	0.000%	2	0	+349.580%
2020-11-05	1.1100	1.1900	1.1100	1.1900	+8.182%	11	0	+349.580%
2020-11-04	1.1100	1.1100	1.0900	1.1000	-9.836%	18	0	+386.364%
2020-11-02	1.2000	1.2200	1.1900	1.2200	+2.521%	5	0	+338.525%
2020-10-30	1.2300	1.2300	1.1900	1.1900	0.000%	2	0	+349.580%
2020-10-29	1.1400	1.1900	1.1400	1.1900	+7.207%	1,208	0	+349.580%
2020-10-28	1.0900	1.1200	1.0700	1.1100	-5.128%	19	0	+381.982%
2020-10-27	1.3200	1.3200	1.1300	1.1700	-16.429%	21	0	+357.265%
2020-10-26	1.5800	1.5800	1.3700	1.4000	-15.663%	46	0	+282.143%
2020-10-23	1.8800	1.8800	1.6600	1.6600	-13.089%	7	0	+222.289%
2020-10-22	1.7400	1.9100	1.7400	1.9100	+10.405%	46	0	+180.105%
2020-10-21	1.7200	1.7300	1.7200	1.7300	+1.170%	13	0	+209.249%
2020-10-20	1.7100	1.8400	1.7100	1.7100	-1.724%	144	0	+212.865%
2020-10-19	1.7000	1.7700	1.7000	1.7400	+4.819%	28	0	+207.471%
2020-10-16	1.7300	1.7300	1.6200	1.6600	-1.190%	300	0	+222.289%
2020-10-15	1.6500	1.6800	1.6500	1.6800	-5.618%	35	0	+218.452%
2020-10-14	1.9000	1.9400	1.7800	1.7800	-2.732%	1,254	0	+200.562%
2020-10-13	1.9600	1.9800	1.8100	1.8300	-18.667%	73	0	+192.350%
2020-10-12	2.3000	2.3600	2.2500	2.2500	-8.537%	74	0	+137.778%
2020-10-09	2.3000	2.4600	2.3000	2.4600	+4.681%	301	0	+117.480%
2020-10-08	2.5100	2.6000	2.3100	2.3500	-0.844%	82	0	+127.660%
2020-10-07	2.5100	2.5100	2.3600	2.3700	-0.420%	27	0	+125.738%
2020-10-06	2.5500	2.6500	2.3800	2.3800	-6.667%	460	0	+124.790%
2020-10-05	2.5200	2.5600	2.3600	2.5500	+3.659%	27	0	+109.804%
2020-10-02	2.0000	2.5600	2.0000	2.4600	+12.329%	182	0	+117.480%
2020-09-30	2.1600	2.2000	2.1600	2.1900	+3.791%	934	0	+144.292%
2020-09-29	2.0200	2.1100	2.0200	2.1100	-9.052%	8	0	+153.555%
2020-09-28	2.3400	2.5700	2.3200	2.3200	+16.583%	15	0	+130.603%
2020-09-25	1.9900	2.0300	1.9900	1.9900	+4.737%	3	0	+168.844%
2020-09-24	1.9000	1.9000	1.6800	1.9000	-13.636%	65	0	+181.579%
2020-09-23	2.1500	2.2000	2.1500	2.2000	+3.774%	21	0	+143.182%
2020-09-22	2.2800	2.2800	2.1200	2.1200	0.000%	27	0	+152.358%
2020-09-21	2.3000	2.3000	2.1200	2.1200	-17.829%	603	0	+152.358%
2020-09-18	2.8000	2.8000	2.5100	2.5800	-7.857%	12	0	+107.364%
2020-09-17	2.8000	3.0000	2.8000	2.8000	-3.780%	19	0	+91.071%
2020-09-16	2.6500	3.0000	2.6400	2.9100	+14.118%	86	0	+83.849%
2020-09-15	2.7100	2.8000	2.5500	2.5500	0.000%	25	0	+109.804%
2020-09-14	2.5700	2.6000	2.5500	2.5500	+2.000%	5	0	+109.804%
2020-09-11	2.7500	2.7500	2.5000	2.5000	-5.303%	301	0	+114.000%
2020-09-10	2.9300	2.9300	2.6400	2.6400	-7.042%	33	0	+102.652%
2020-09-09	3.0000	3.0000	2.8000	2.8400	-8.387%	136	0	+88.380%
2020-09-08	3.1000	3.6500	3.1000	3.1000	-6.061%	37	0	+72.581%
2020-09-04	3.1500	3.4500	3.1500	3.3000	+4.762%	6	0	+62.121%
2020-09-03	3.3500	3.3500	2.9200	3.1500	+3.960%	119	0	+69.841%
2020-09-02	2.8500	3.0500	2.8500	3.0300	+1.000%	62	0	+76.568%
2020-09-01	2.7500	3.0500	2.7500	3.0000	+4.530%	57	0	+78.333%
2020-08-31	2.9900	2.9900	2.8700	2.8700	-5.902%	15	0	+86.411%
2020-08-28	3.0200	3.1500	2.9400	3.0500	+8.929%	32	0	+75.410%
2020-08-27	3.1000	3.2700	2.8000	2.8000	+3.704%	354	0	+91.071%
2020-08-26	2.8700	2.8700	2.7000	2.7000	-5.923%	22	0	+98.148%
2020-08-25	3.2000	3.2000	2.8400	2.8700	-7.419%	799	0	+86.411%
2020-08-24	2.6000	3.2500	2.6000	3.1000	+30.252%	135	0	+72.581%
2020-08-21	2.4500	2.5700	2.3200	2.3800	-5.929%	42	0	+124.790%
2020-08-20	2.4700	2.7900	2.4600	2.5300	-5.243%	5	0	+111.462%
2020-08-19	3.0000	3.0000	2.6100	2.6700	+1.136%	7	0	+100.375%
2020-08-18	2.8000	2.8100	2.6400	2.6400	-5.714%	64	0	+102.652%
2020-08-17	3.0100	3.0100	2.8000	2.8000	-11.111%	34	0	+91.071%
2020-08-14	3.2200	3.2700	3.1500	3.1500	+3.279%	41	0	+69.841%
2020-08-13	3.3800	3.3800	3.0500	3.0500	-4.688%	24	0	+75.410%
2020-08-12	3.1500	3.2500	3.1500	3.2000	-3.030%	25	0	+67.188%
2020-08-11	3.8500	5.1500	3.3000	3.3000	-7.563%	80	0	+62.121%
2020-08-10	3.5000	3.7600	3.4500	3.5700	+21.017%	65	0	+49.860%
2020-08-07	3.0000	3.2000	2.8500	2.9500	-6.349%	417	0	+81.356%
2020-08-06	3.0500	3.2000	2.8800	3.1500	+8.621%	11	0	+69.841%
2020-08-05	2.5100	3.1000	2.5000	2.9000	+16.466%	65	0	+84.483%
2020-08-04	2.3700	2.4900	2.3700	2.4900	+6.410%	2	0	+114.859%
2020-08-03	2.3400	2.3400	2.3400	2.3400	+6.364%	4	0	+128.632%
2020-07-31	2.2000	2.2000	2.2000	2.2000	-1.345%	6	0	+143.182%
2020-07-30	2.0600	2.2300	2.0600	2.2300	-6.303%	2	0	+139.910%
2020-07-29	2.6700	2.6700	2.3800	2.3800	+1.277%	9	0	+124.790%
2020-07-27	2.7700	2.7700	2.3500	2.3500	-7.115%	9	0	+127.660%
2020-07-24	2.6000	2.6900	2.5300	2.5300	-24.478%	57	0	+111.462%
2020-07-23	2.6000	3.3500	2.3000	3.3500	+27.376%	16	0	+59.701%
2020-07-22	2.9800	2.9800	2.6300	2.6300	-4.364%	5	0	+103.422%
2020-07-21	2.5000	2.8400	2.5000	2.7500	-2.482%	4	0	+94.545%
2020-07-20	2.8500	2.9000	2.8000	2.8200	-9.032%	8	0	+89.716%
2020-07-17	3.3000	3.3000	3.0500	3.1000	-10.145%	3	0	+72.581%
2020-07-16	3.5500	3.5500	3.4500	3.4500	-11.765%	2	0	+55.072%
2020-07-15	3.9100	3.9100	3.9100	3.9100	0.000%	5	0	+36.829%