Dark

AAL20220819C13
AAL Aug 19 2022 13.00 Call (AAL220819C00013000)
option OPRA

Expired

Aug 19, 2022

1.14-37.363%(-0.68)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-08-19	1.5300	1.5300	0.9700	1.1400	-37.363%	75	9,731	0.000%
2022-08-18	1.7700	1.8200	1.7700	1.8200	-6.667%	3	9,731	-37.363%
2022-08-17	2.1500	2.1500	1.8400	1.9500	-22.000%	29	9,734	-41.538%
2022-08-16	2.3000	2.6200	2.1800	2.5000	+6.838%	120	9,739	-54.400%
2022-08-15	2.3300	2.5200	2.3300	2.3400	+2.632%	25	9,820	-51.282%
2022-08-12	2.3100	2.3100	2.1200	2.2800	+7.547%	74	9,824	-50.000%
2022-08-11	2.4000	2.4400	2.0200	2.1200	-4.505%	13	9,861	-46.226%
2022-08-10	2.1300	2.4000	2.1300	2.2200	+32.934%	78	9,864	-48.649%
2022-08-09	1.7000	1.7200	1.5500	1.6700	-21.596%	38	9,858	-31.737%
2022-08-08	2.0100	2.3100	1.9900	2.1300	+13.904%	183	9,834	-46.479%
2022-08-05	1.8300	1.9200	1.8000	1.8700	-6.500%	37	9,936	-39.037%
2022-08-04	1.7600	2.0100	1.7300	2.0000	+8.108%	132	9,938	-43.000%
2022-08-03	1.4900	1.8500	1.4900	1.8500	+25.000%	66	10,029	-38.378%
2022-08-02	1.3800	1.6300	1.3800	1.4800	+2.069%	27	10,021	-22.973%
2022-08-01	1.1000	1.4500	1.0800	1.4500	+19.835%	165	10,010	-21.379%
2022-07-29	1.1300	1.2900	1.0300	1.2100	+0.833%	214	10,028	-5.785%
2022-07-28	1.4000	1.4000	0.9600	1.2000	-17.241%	301	9,992	-5.000%
2022-07-27	1.2000	1.4500	1.0600	1.4500	+29.464%	99	9,968	-21.379%
2022-07-26	1.1100	1.1700	1.1000	1.1200	-12.500%	83	9,984	+1.786%
2022-07-25	1.1000	1.2900	1.1000	1.2800	-3.030%	99	9,943	-10.938%
2022-07-22	1.7600	1.7600	1.2900	1.3200	-18.519%	598	9,889	-13.636%
2022-07-21	1.7800	1.9100	1.5200	1.6200	-39.552%	788	10,199	-29.630%
2022-07-20	2.4500	2.6800	2.4100	2.6800	+4.688%	17	9,694	-57.463%
2022-07-19	2.5600	2.6200	2.4400	2.5600	+19.070%	107	9,706	-55.469%
2022-07-18	2.4900	2.4900	2.1500	2.1500	+0.939%	84	9,719	-46.977%
2022-07-15	2.0000	2.1600	1.8500	2.1300	+6.500%	129	9,766	-46.479%
2022-07-14	2.1000	2.2000	1.8500	2.0000	-4.762%	118	9,741	-43.000%
2022-07-13	1.8300	2.1000	1.8300	2.1000	-14.634%	147	9,684	-45.714%
2022-07-12	1.6100	2.6100	1.6100	2.4600	+61.842%	250	9,663	-53.659%
2022-07-11	1.6800	1.6800	1.4600	1.5200	-18.280%	125	9,834	-25.000%
2022-07-08	2.0900	2.1000	1.7800	1.8600	-7.000%	157	9,772	-38.710%
2022-07-07	1.9400	2.0500	1.7800	2.0000	+6.952%	229	9,805	-43.000%
2022-07-06	1.8400	2.0000	1.8000	1.8700	0.000%	150	9,917	-39.037%
2022-07-05	1.1800	1.9200	1.1800	1.8700	+27.211%	432	9,968	-39.037%
2022-07-01	1.2600	1.4900	1.1200	1.4700	+25.641%	337	9,893	-22.449%
2022-06-30	1.2300	1.2600	1.0100	1.1700	-15.827%	343	9,893	-2.564%
2022-06-29	1.5000	1.5000	1.2700	1.3900	-18.235%	605	9,731	-17.986%
2022-06-28	2.0100	2.2900	1.6900	1.7000	-1.163%	333	9,304	-32.941%
2022-06-27	1.9300	1.9300	1.6400	1.7200	-12.245%	351	9,332	-33.721%
2022-06-24	1.4500	2.0100	1.4500	1.9600	+32.432%	495	9,205	-41.837%
2022-06-23	1.5600	1.5600	1.2800	1.4800	-5.128%	221	9,261	-22.973%
2022-06-22	1.5600	1.7700	1.4100	1.5600	+1.299%	236	9,143	-26.923%
2022-06-21	1.6500	1.6600	1.3700	1.5400	-2.532%	509	9,012	-25.974%
2022-06-17	1.2500	1.6700	1.0700	1.5800	+32.773%	9,325	1,169	-27.848%
2022-06-16	1.6000	1.6000	1.1100	1.1900	-37.037%	626	1,169	-4.202%
2022-06-15	1.9000	1.9700	1.6900	1.8900	+14.545%	25	773	-39.683%
2022-06-14	1.8500	1.8500	1.5900	1.6500	-8.840%	229	775	-30.909%
2022-06-13	2.2200	2.2600	1.8100	1.8100	-37.153%	117	764	-37.017%
2022-06-10	3.0400	3.0400	2.8800	2.8800	-18.873%	68	723	-60.417%
2022-06-09	3.5600	3.5600	3.5500	3.5500	-7.552%	7	657	-67.887%
2022-06-08	3.8400	3.8400	3.8400	3.8400	-2.785%	1	656	-70.313%
2022-06-03	4.0300	4.0300	3.9500	3.9500	-28.829%	10	656	-71.139%
2022-05-27	5.5500	5.5500	5.5500	5.5500	+44.909%	1	656	-79.459%
2022-05-20	3.9100	3.9100	3.8300	3.8300	-16.739%	6	656	-70.235%
2022-05-19	4.6000	4.6000	4.6000	4.6000	+13.861%	13	656	-75.217%
2022-05-13	4.0400	4.0400	4.0400	4.0400	+3.590%	10	656	-71.782%
2022-05-12	3.9000	3.9000	3.9000	3.9000	-10.345%	1	657	-70.769%
2022-05-10	4.3500	4.3500	4.3500	4.3500	-3.333%	7	657	-73.793%
2022-05-09	4.5000	4.5000	4.5000	4.5000	-20.354%	1	657	-74.667%
2022-05-06	5.6700	5.7000	5.6500	5.6500	-5.833%	10	657	-79.823%
2022-05-02	6.0000	6.0000	6.0000	6.0000	-22.581%	1	656	-81.000%
2022-04-22	7.7500	7.7500	7.7500	7.7500	-4.908%	1	656	-85.290%
2022-04-21	8.1000	8.3200	8.1000	8.1500	+14.789%	6	656	-86.012%
2022-04-20	7.1000	7.1000	7.1000	7.1000	+11.285%	7	655	-83.944%
2022-04-13	5.9000	6.3800	5.9000	6.3800	+32.917%	7	656	-82.132%
2022-04-08	4.5500	4.8000	4.5500	4.8000	+5.033%	701	656	-76.250%
2022-04-07	4.5700	4.5700	4.5700	4.5700	-19.115%	2	882	-75.055%
2022-04-04	5.6500	5.6500	5.6500	5.6500	-2.754%	2	880	-79.823%
2022-04-01	5.8100	5.8100	5.8100	5.8100	-3.167%	1	882	-80.379%
2022-03-31	6.0000	6.0000	6.0000	6.0000	+3.448%	1	883	-81.000%
2022-03-30	5.8000	5.8000	5.8000	5.8000	-1.695%	1	883	-80.345%
2022-03-29	5.7000	5.9000	5.7000	5.9000	+21.649%	5	883	-80.678%
2022-03-28	5.0500	5.0500	4.8500	4.8500	-2.020%	9	888	-76.495%
2022-03-25	5.2000	5.2000	4.9500	4.9500	+11.236%	8	897	-76.970%
2022-03-24	4.3500	4.4500	4.3500	4.4500	+4.706%	3	902	-74.382%
2022-03-23	4.3000	4.3000	4.2500	4.2500	-3.409%	3	905	-73.176%
2022-03-22	4.4500	4.4500	4.4000	4.4000	+3.774%	6	907	-74.091%
2022-03-21	4.2400	4.2400	4.2400	4.2400	-7.826%	1	907	-73.113%
2022-03-16	4.6000	4.6000	4.6000	4.6000	+10.843%	1	906	-75.217%
2022-03-15	4.0200	4.1500	3.9500	4.1500	+15.278%	16	907	-72.530%
2022-03-14	3.6000	3.6000	3.6000	3.6000	+15.016%	2	909	-68.333%
2022-03-11	3.1300	3.1300	3.1300	3.1300	-9.275%	1	909	-63.578%
2022-03-09	3.4000	3.4500	3.3000	3.4500	+11.290%	30	908	-66.957%
2022-03-08	2.5000	3.1200	2.4200	3.1000	+24.000%	96	899	-63.226%
2022-03-07	3.3500	3.3500	2.4500	2.5000	-25.373%	723	873	-54.400%
2022-03-04	3.8000	3.8500	3.3500	3.3500	-16.250%	20	175	-65.970%
2022-03-03	4.0000	4.0000	4.0000	4.0000	-17.526%	1	165	-71.500%
2022-03-02	4.8500	4.8500	4.8500	4.8500	-2.414%	10	165	-76.495%
2022-02-28	4.8800	5.1000	4.8800	4.9700	-6.226%	19	165	-77.062%
2022-02-25	5.3000	5.3000	5.3000	5.3000	+13.248%	1	165	-78.491%
2022-02-24	4.1000	4.6800	3.9500	4.6800	-19.310%	8	165	-75.641%
2022-02-18	6.0500	6.0500	5.8000	5.8000	-7.937%	4	158	-80.345%
2022-02-09	6.3000	6.3000	6.3000	6.3000	+43.182%	1	158	-81.905%
2022-02-04	4.4000	4.4000	4.4000	4.4000	-11.111%	5	158	-74.091%
2022-02-03	4.9500	4.9500	4.9500	4.9500	+5.319%	9	154	-76.970%
2022-02-01	4.7000	4.7000	4.7000	4.7000	+20.513%	1	145	-75.745%
2022-01-31	3.9000	3.9000	3.9000	3.9000	+8.333%	1	146	-70.769%
2022-01-28	3.6000	3.6000	3.6000	3.6000	-22.581%	140	146	-68.333%
2022-01-26	4.8500	4.8500	4.6500	4.6500	+8.140%	12	23	-75.484%
2022-01-24	4.3000	4.3000	4.3000	4.3000	+2.381%	4	15	-73.488%
2022-01-21	4.3000	4.3000	4.2000	4.2000	-16.000%	2	11	-72.857%
2022-01-20	5.0000	5.0000	5.0000	5.0000	-26.471%	1	11	-77.200%
2022-01-04	6.8000	6.8000	6.8000	6.8000	+27.103%	2	11	-83.235%
2021-12-20	5.1000	5.3500	5.1000	5.3500	+4.902%	3	10	-78.692%
2021-12-17	5.1000	5.1000	5.1000	5.1000	+6.250%	2	10	-77.647%
2021-12-16	4.9400	4.9900	4.8000	4.8000	0.000%	10	10	-76.250%