Dark

AAL20210618C8
AAL Jun 18 2021 8.00 Call (AAL210618C00008000)
option OPRA

Expired

Jun 18, 2021

14.20+2.158%(+0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-06-18	14.4000	14.4000	14.2000	14.2000	+2.158%	8	225	0.000%
2021-06-17	13.9000	13.9000	13.9000	13.9000	-7.333%	2	225	+2.158%
2021-06-14	15.1000	15.1000	15.0000	15.0000	-8.815%	2	401	-5.333%
2021-06-04	16.4500	16.4500	16.4500	16.4500	+0.920%	2	403	-13.678%
2021-05-28	16.3000	16.3000	16.3000	16.3000	+3.165%	1	401	-12.883%
2021-05-27	16.0000	16.0000	15.8000	15.8000	+2.265%	2	401	-10.127%
2021-05-26	15.4500	15.4500	15.4500	15.4500	-0.771%	27	0	-8.091%
2021-05-25	15.5700	15.5700	15.5700	15.5700	+7.010%	25	0	-8.799%
2021-05-17	14.5500	14.5500	14.5500	14.5500	+3.929%	1	0	-2.405%
2021-05-14	14.0000	14.0000	14.0000	14.0000	+5.660%	1	0	+1.429%
2021-05-06	13.5500	13.5500	13.2500	13.2500	-3.285%	6	0	+7.170%
2021-04-30	13.7500	13.7500	13.7000	13.7000	+0.440%	20	0	+3.650%
2021-04-29	13.7000	13.7000	13.6400	13.6400	-1.871%	2	0	+4.106%
2021-04-28	13.9000	13.9000	13.9000	13.9000	+12.916%	1	0	+2.158%
2021-04-23	12.3100	12.3100	12.3100	12.3100	+0.490%	1	0	+15.353%
2021-04-20	12.7500	12.7500	12.2500	12.2500	-12.500%	11	0	+15.918%
2021-04-16	14.0000	14.0000	14.0000	14.0000	-1.060%	2	0	+1.429%
2021-04-15	14.1500	14.1500	14.1500	14.1500	-5.034%	2	0	+0.353%
2021-04-14	14.9000	14.9000	14.9000	14.9000	-10.618%	1	0	-4.698%
2021-04-05	16.6700	16.6700	16.6700	16.6700	+13.401%	1	0	-14.817%
2021-03-29	14.7000	14.7000	14.7000	14.7000	+10.943%	2	0	-3.401%
2021-03-25	13.2500	13.2500	13.2500	13.2500	-17.445%	1	0	+7.170%
2021-03-22	16.0500	16.0500	16.0500	16.0500	-4.691%	1	0	-11.526%
2021-03-19	16.8400	16.8400	16.8400	16.8400	-4.318%	1	0	-15.677%
2021-03-18	17.6000	17.6000	17.6000	17.6000	+5.642%	1	0	-19.318%
2021-03-17	16.6600	16.6600	16.6600	16.6600	-2.000%	1	0	-14.766%
2021-03-15	18.3500	18.3500	17.0000	17.0000	+8.696%	11	0	-16.471%
2021-03-12	15.5000	15.6400	15.5000	15.6400	+8.611%	14	0	-9.207%
2021-03-11	14.4000	14.4000	14.4000	14.4000	+5.109%	1	0	-1.389%
2021-03-09	13.7000	13.7000	13.7000	13.7000	+1.107%	1	0	+3.650%
2021-03-08	13.5500	13.5500	13.5500	13.5500	+9.451%	16	0	+4.797%
2021-03-05	12.3800	12.3800	12.3800	12.3800	-5.279%	2	0	+14.701%
2021-03-04	13.6300	13.6300	13.0700	13.0700	-10.479%	7	0	+8.646%
2021-03-03	14.6000	14.6000	14.6000	14.6000	+9.037%	2	0	-2.740%
2021-03-01	14.0000	14.0000	13.3900	13.3900	+2.605%	6	0	+6.049%
2021-02-26	13.0500	13.0500	13.0500	13.0500	-6.786%	1	0	+8.812%
2021-02-24	14.0000	14.0000	14.0000	14.0000	+6.870%	6	0	+1.429%
2021-02-22	13.0000	13.1000	12.8000	13.1000	+21.296%	4	0	+8.397%
2021-02-19	10.8000	10.8000	10.8000	10.8000	+15.508%	1	0	+31.481%
2021-02-12	9.4000	9.4000	9.3500	9.3500	-6.500%	3	0	+51.872%
2021-02-08	10.0000	10.1000	10.0000	10.0000	+1.626%	21	0	+42.000%
2021-02-05	9.8400	9.8400	9.8400	9.8400	+0.613%	3	0	+44.309%
2021-02-04	9.7500	9.7800	9.7500	9.7800	-0.711%	4	0	+45.194%
2021-02-03	8.0000	9.8500	8.0000	9.8500	+10.056%	21	0	+44.162%
2021-02-02	9.2000	9.2000	8.9500	8.9500	-11.996%	21	0	+58.659%
2021-01-28	13.2000	13.6000	10.1700	10.1700	+14.915%	21	0	+39.626%
2021-01-27	9.6000	9.8500	8.8500	8.8500	+13.462%	234	0	+60.452%
2021-01-26	7.8000	7.8000	7.8000	7.8000	+3.311%	1	0	+82.051%
2021-01-25	7.4200	7.6500	7.4200	7.5500	-4.672%	20	0	+88.079%
2021-01-22	7.9200	7.9200	7.9200	7.9200	-1.615%	2	0	+79.293%
2021-01-21	8.0000	8.0500	8.0000	8.0500	0.000%	11	0	+76.398%
2021-01-15	8.0500	8.0500	8.0500	8.0500	-6.829%	8	0	+76.398%
2021-01-14	8.4500	8.6400	8.4500	8.6400	+10.204%	23	0	+64.352%
2021-01-13	7.7000	7.8400	7.7000	7.8400	+8.138%	3	0	+81.122%
2021-01-11	7.2500	7.2500	7.2500	7.2500	-3.974%	11	0	+95.862%
2021-01-08	7.5500	7.5500	7.5500	7.5500	-2.581%	1	0	+88.079%
2021-01-07	8.0500	8.0500	7.7500	7.7500	-3.487%	58	0	+83.226%
2021-01-06	7.6500	8.0300	7.6500	8.0300	+2.163%	8	0	+76.837%
2021-01-05	7.7500	7.8600	7.7500	7.8600	+4.106%	4	0	+80.662%
2021-01-04	7.5500	7.5500	7.5500	7.5500	-8.485%	2	0	+88.079%
2020-12-31	8.2500	8.2500	8.2500	8.2500	-1.786%	1	0	+72.121%
2020-12-30	8.4000	8.4000	8.4000	8.4000	+2.439%	8	0	+69.048%
2020-12-29	8.3500	8.3500	8.2000	8.2000	-0.606%	11	0	+73.171%
2020-12-23	8.5500	8.5500	8.2500	8.2500	+3.774%	47	0	+72.121%
2020-12-22	8.1000	8.1000	7.9500	7.9500	-1.852%	9	0	+78.616%
2020-12-21	8.1000	8.1000	8.1000	8.1000	-8.989%	1	0	+75.309%
2020-12-18	8.9000	8.9000	8.9000	8.9000	-3.784%	2	0	+59.551%
2020-12-16	9.2500	9.2500	9.2500	9.2500	+6.322%	15	0	+53.514%
2020-12-15	8.7500	8.8700	8.7000	8.7000	-6.952%	7	0	+63.218%
2020-12-14	10.1000	10.1000	9.3500	9.3500	-2.094%	7	0	+51.872%
2020-12-11	9.5500	9.5500	9.5500	9.5500	-1.036%	1	0	+48.691%
2020-12-09	10.8900	10.8900	9.5800	9.6500	-3.015%	20	0	+47.150%
2020-12-08	9.7600	9.9500	9.7600	9.9500	+2.472%	12	0	+42.714%
2020-12-07	9.7100	9.7100	9.7100	9.7100	+9.718%	1	0	+46.241%
2020-12-04	8.8500	8.8500	8.8500	8.8500	0.000%	10	0	+60.452%
2020-12-03	8.2000	8.8500	8.2000	8.8500	+22.407%	3	0	+60.452%
2020-12-01	7.2300	7.2300	7.2300	7.2300	-4.743%	3	0	+96.404%
2020-11-27	7.5900	7.5900	7.5900	7.5900	+2.568%	1	0	+87.088%
2020-11-25	7.1500	7.4000	7.1500	7.4000	+0.680%	24	0	+91.892%
2020-11-24	7.0000	7.3500	7.0000	7.3500	+21.087%	68	0	+93.197%
2020-11-23	5.6000	6.0700	5.6000	6.0700	+1.167%	15	0	+133.937%
2020-11-18	5.5500	6.0000	5.5500	6.0000	+11.111%	33	0	+136.667%
2020-11-17	5.6500	5.6500	5.4000	5.4000	-4.930%	41	0	+162.963%
2020-11-16	5.5600	5.6800	5.5000	5.6800	+20.851%	23	0	+150.000%
2020-11-12	4.9600	4.9600	4.7000	4.7000	-5.051%	11	0	+202.128%
2020-11-11	4.9500	4.9500	4.9500	4.9500	-15.385%	1	0	+186.869%
2020-11-09	6.9000	6.9000	5.8500	5.8500	+28.571%	21	0	+142.735%
2020-11-06	4.5500	4.5500	4.5500	4.5500	-4.211%	17	0	+212.088%
2020-11-05	4.7500	4.7500	4.7500	4.7500	+8.447%	2	0	+198.947%
2020-11-02	4.3800	4.3800	4.3700	4.3800	-1.129%	5	0	+224.201%
2020-10-30	4.4300	4.4300	4.4300	4.4300	+0.682%	5	0	+220.542%
2020-10-29	4.4000	4.4000	4.4000	4.4000	-5.579%	20	0	+222.727%
2020-10-27	4.7000	4.7000	4.6600	4.6600	-6.800%	37	0	+204.721%
2020-10-26	5.0000	5.0000	5.0000	5.0000	-18.963%	3	0	+184.000%
2020-10-22	5.7500	6.1700	5.7500	6.1700	+6.379%	3	0	+130.146%
2020-10-21	5.8000	5.8000	5.8000	5.8000	+0.870%	1	0	+144.828%
2020-10-19	5.7500	5.7500	5.7500	5.7500	+5.505%	4	0	+146.957%
2020-10-16	5.4500	5.4500	5.4500	5.4500	+2.830%	2	0	+160.550%
2020-10-15	5.2500	5.3000	5.2500	5.3000	-15.873%	2	0	+167.925%
2020-10-08	6.2500	6.3000	6.2500	6.3000	+0.800%	6	0	+125.397%
2020-10-07	6.3500	6.3500	6.2500	6.2500	-3.846%	36	0	+127.200%
2020-10-06	6.5000	6.5000	6.5000	6.5000	+10.733%	55	0	+118.462%
2020-10-01	5.8700	5.8700	5.8700	5.8700	+0.342%	7	0	+141.908%
2020-09-30	5.9500	5.9500	5.8500	5.8500	+0.862%	2	0	+142.735%
2020-09-29	5.8000	5.8000	5.8000	5.8000	-4.132%	1	0	+144.828%
2020-09-28	5.9500	6.1500	5.9000	6.0500	+17.476%	24	0	+134.711%
2020-09-24	4.9100	5.1500	4.9100	5.1500	-9.649%	19	0	+175.728%
2020-09-22	5.8500	5.8500	5.7000	5.7000	0.000%	15	0	+149.123%
2020-09-21	6.1000	6.1000	5.7000	5.7000	-10.095%	6	0	+149.123%
2020-09-18	6.6000	6.6000	6.3000	6.3400	-7.715%	5	0	+123.975%
2020-09-17	6.8700	6.8700	6.8700	6.8700	-1.857%	1	0	+106.696%
2020-09-16	6.5000	7.0000	6.5000	7.0000	+4.478%	5	0	+102.857%
2020-09-14	6.3000	6.7000	6.3000	6.7000	+0.149%	2	0	+111.940%
2020-09-11	6.6900	6.6900	6.6900	6.6900	-0.149%	2	0	+112.257%
2020-09-10	6.7000	6.7000	6.7000	6.7000	+3.077%	5	0	+111.940%
2020-09-09	7.0000	7.0000	6.5000	6.5000	-13.333%	8	0	+118.462%
2020-09-08	7.5000	7.5000	7.5000	7.5000	+7.143%	1	0	+89.333%
2020-09-04	7.0000	7.0000	6.6000	7.0000	-4.762%	3	0	+102.857%
2020-09-03	7.0500	7.3500	6.9500	7.3500	+2.083%	21	0	+93.197%
2020-09-01	6.3700	7.2000	6.3700	7.2000	+9.589%	7	0	+97.222%
2020-08-31	6.7700	6.7700	6.5700	6.5700	+0.152%	53	0	+116.134%
2020-08-26	6.5600	6.5600	6.5600	6.5600	-3.529%	1	0	+116.463%
2020-08-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	0	+108.824%
2020-08-14	6.8000	6.8000	6.8000	6.8000	-2.857%	3	0	+108.824%
2020-08-13	7.0000	7.2400	6.8000	7.0000	-0.709%	14	0	+102.857%
2020-08-12	7.3500	7.3500	6.8000	7.0500	-10.191%	24	0	+101.418%
2020-08-11	7.8500	7.8500	7.8500	7.8500	+5.653%	5	0	+80.892%
2020-08-10	6.9800	7.6000	6.9800	7.4300	+11.729%	17	0	+91.117%
2020-08-07	6.5500	6.7000	6.5500	6.6500	+3.101%	18	0	+113.534%
2020-08-06	6.4000	6.6500	6.3500	6.4500	+0.781%	9	0	+120.155%
2020-08-05	5.6000	6.4000	5.6000	6.4000	+12.281%	104	0	+121.875%
2020-08-04	5.6000	5.8000	5.6000	5.7000	+8.571%	11	0	+149.123%
2020-08-03	5.3000	5.3000	5.0000	5.2500	-0.943%	48	0	+170.476%
2020-07-31	5.2500	5.3000	5.1000	5.3000	-0.935%	37	0	+167.925%
2020-07-30	5.4500	5.4500	5.3500	5.3500	-1.835%	21	0	+165.421%
2020-07-29	5.4500	5.4500	5.4500	5.4500	-7.627%	3	0	+160.550%
2020-07-28	5.9000	5.9000	5.9000	5.9000	+9.259%	1	0	+140.678%
2020-07-27	5.9000	5.9000	5.3500	5.4000	-5.263%	30	0	+162.963%
2020-07-24	5.7000	6.1000	5.7000	5.7000	-5.000%	25	0	+149.123%
2020-07-23	5.5500	6.3000	5.5500	6.0000	+5.263%	10	0	+136.667%
2020-07-22	5.9500	5.9500	5.7000	5.7000	-2.564%	3	0	+149.123%
2020-07-21	6.0400	6.1100	5.8000	5.8500	-1.681%	14	0	+142.735%
2020-07-20	6.4000	6.4000	5.9500	5.9500	-6.299%	9	0	+138.655%
2020-07-17	6.3500	6.3500	6.2700	6.3500	-5.926%	12	0	+123.622%
2020-07-16	6.9000	6.9000	6.7500	6.7500	-5.197%	4	0	+110.370%
2020-07-15	7.4000	7.4000	6.8000	7.1200	0.000%	11	0	+99.438%