Dark

AAL20220819C14
AAL Aug 19 2022 14.00 Call (AAL220819C00014000)
option OPRA

Expired

Aug 19, 2022

0.1900-77.907%(-0.6700)3,715

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-08-19	0.5500	0.5600	0.0900	0.1900	-77.907%	3,715	6,966	0.000%
2022-08-18	0.9700	1.0400	0.7500	0.8600	-8.511%	505	6,966	-77.907%
2022-08-17	1.2100	1.2800	0.8400	0.9400	-37.748%	148	7,138	-79.787%
2022-08-16	1.3500	1.6800	1.1800	1.5100	+10.219%	667	7,152	-87.417%
2022-08-15	1.3400	1.5500	1.3400	1.3700	+3.008%	288	7,325	-86.131%
2022-08-12	1.2300	1.3700	1.1500	1.3300	+19.820%	1,049	7,270	-85.714%
2022-08-11	1.4800	1.5400	1.0700	1.1100	-9.756%	266	7,370	-82.883%
2022-08-10	1.2800	1.4900	1.1800	1.2300	+35.165%	425	7,386	-84.553%
2022-08-09	1.0600	1.0700	0.7800	0.9100	-27.200%	282	7,465	-79.121%
2022-08-08	1.1700	1.4700	1.1200	1.2500	+20.192%	4,606	7,399	-84.800%
2022-08-05	1.2000	1.2600	0.9500	1.0400	-11.864%	256	8,275	-81.731%
2022-08-04	0.9500	1.2700	0.9500	1.1800	+11.321%	414	8,182	-83.898%
2022-08-03	0.8200	1.0600	0.8100	1.0600	+41.333%	1,302	8,095	-82.075%
2022-08-02	0.3700	0.9300	0.3700	0.7500	-15.730%	605	8,131	-74.667%
2022-08-01	0.5300	0.9000	0.5000	0.8900	+53.448%	863	8,177	-78.652%
2022-07-29	0.5400	0.6900	0.5200	0.5800	-9.375%	628	8,071	-67.241%
2022-07-28	0.7000	0.7800	0.4900	0.6400	-20.988%	2,081	7,715	-70.313%
2022-07-27	0.7100	0.8300	0.5500	0.8100	+35.000%	702	8,001	-76.543%
2022-07-26	0.6400	0.7000	0.5800	0.6000	-20.000%	367	7,820	-68.333%
2022-07-25	0.7200	0.7900	0.6100	0.7500	-1.316%	271	7,777	-74.667%
2022-07-22	1.0400	1.1800	0.7500	0.7600	-26.214%	704	7,826	-75.000%
2022-07-21	1.1000	1.1600	0.9300	1.0300	-45.789%	2,982	7,805	-81.553%
2022-07-20	1.7300	2.0100	1.6300	1.9000	+3.825%	83	6,576	-90.000%
2022-07-19	1.7500	1.9500	1.7000	1.8300	+22.000%	84	6,587	-89.617%
2022-07-18	1.7000	1.9000	1.4800	1.5000	+1.351%	4,875	6,615	-87.333%
2022-07-15	1.4600	1.5000	1.3300	1.4800	+4.965%	582	5,542	-87.162%
2022-07-14	1.4700	1.8100	1.3800	1.4100	-4.082%	160	5,791	-86.525%
2022-07-13	1.6600	1.6600	1.0400	1.4700	-15.029%	575	5,738	-87.075%
2022-07-12	1.0000	1.9300	1.0000	1.7300	+69.608%	2,028	5,648	-89.017%
2022-07-11	1.1700	1.2200	0.9600	1.0200	-20.313%	594	5,361	-81.373%
2022-07-08	1.3700	1.5000	1.2500	1.2800	-7.914%	367	5,075	-85.156%
2022-07-07	1.3800	1.4700	1.2300	1.3900	+1.460%	207	4,882	-86.331%
2022-07-06	1.3300	1.4200	1.2700	1.3700	+0.735%	358	4,724	-86.131%
2022-07-05	0.8500	1.3800	0.8100	1.3600	+32.039%	388	4,785	-86.029%
2022-07-01	0.8400	1.0400	0.7500	1.0300	+32.051%	211	4,783	-81.553%
2022-06-30	0.7500	0.8800	0.6700	0.7800	-16.129%	89	4,783	-75.641%
2022-06-29	0.9100	0.9600	0.8500	0.9300	-19.828%	376	4,737	-79.570%
2022-06-28	1.1700	1.6500	1.1600	1.1600	-1.695%	1,610	4,418	-83.621%
2022-06-27	1.4400	1.4400	1.1300	1.1800	-16.312%	795	3,827	-83.898%
2022-06-24	0.9800	1.4600	0.9800	1.4100	+35.577%	674	3,198	-86.525%
2022-06-23	1.0700	1.0800	0.8800	1.0400	-5.455%	108	3,054	-81.731%
2022-06-22	0.9500	1.2700	0.9500	1.1000	0.000%	994	3,042	-82.727%
2022-06-21	1.1500	1.2500	1.0300	1.1000	-1.786%	926	2,551	-82.727%
2022-06-17	0.8800	1.2000	0.7700	1.1200	+34.940%	162	2,230	-83.036%
2022-06-16	1.2300	1.2300	0.7800	0.8300	-37.121%	271	2,230	-77.108%
2022-06-15	1.4000	1.4800	1.2000	1.3200	+10.000%	204	2,122	-85.606%
2022-06-14	1.4500	1.4500	1.1300	1.2000	-11.765%	128	2,043	-84.167%
2022-06-13	1.6900	1.7400	1.3600	1.3600	-37.327%	1,294	1,980	-86.029%
2022-06-10	2.3300	2.3900	2.1700	2.1700	-15.564%	793	855	-91.244%
2022-06-09	2.5700	2.5700	2.5700	2.5700	-17.097%	2	333	-92.607%
2022-06-08	3.1000	3.1000	3.1000	3.1000	-11.681%	3	333	-93.871%
2022-06-07	3.5100	3.5100	3.5100	3.5100	+9.687%	1	333	-94.587%
2022-06-03	3.1800	3.2000	3.1800	3.2000	-23.445%	6	334	-94.063%
2022-06-01	4.0500	4.1800	4.0500	4.1800	-11.064%	50	328	-95.455%
2022-05-31	3.8500	4.7000	3.8500	4.7000	-4.082%	2	278	-95.957%
2022-05-27	4.9000	4.9000	4.9000	4.9000	+16.667%	1	278	-96.122%
2022-05-26	3.9000	4.2000	3.9000	4.2000	+40.940%	9	278	-95.476%
2022-05-25	2.9100	3.0000	2.9100	2.9800	-21.372%	13	285	-93.624%
2022-05-23	3.7000	3.7900	3.7000	3.7900	+11.471%	3	278	-94.987%
2022-05-20	3.4200	3.4200	3.1400	3.4000	-12.821%	173	276	-94.412%
2022-05-19	3.9000	3.9000	3.9000	3.9000	-0.256%	1	173	-95.128%
2022-05-18	3.8600	3.9100	3.8600	3.9100	-9.070%	9	173	-95.141%
2022-05-17	4.0400	4.3500	4.0400	4.3000	+21.127%	5	165	-95.581%
2022-05-13	3.4000	3.7000	3.4000	3.5500	+21.160%	6	167	-94.648%
2022-05-12	3.3000	3.3000	2.7900	2.9300	-25.823%	11	168	-93.515%
2022-05-11	3.9500	3.9500	3.9500	3.9500	+3.947%	2	168	-95.190%
2022-05-10	3.7000	3.8500	3.6300	3.8000	+2.703%	21	168	-95.000%
2022-05-09	3.9500	3.9500	3.7000	3.7000	-36.535%	8	157	-94.865%
2022-05-05	5.8300	5.8300	5.8300	5.8300	-0.342%	1	152	-96.741%
2022-05-04	5.6500	5.8500	5.6500	5.8500	+3.540%	6	153	-96.752%
2022-05-03	5.6500	5.6500	5.6500	5.6500	-0.877%	1	153	-96.637%
2022-04-28	5.7500	5.7500	5.7000	5.7000	-1.724%	3	153	-96.667%
2022-04-26	5.7900	5.8000	5.7900	5.8000	-22.667%	2	155	-96.724%
2022-04-22	7.5000	7.5000	7.5000	7.5000	+29.310%	1	156	-97.467%
2022-04-14	5.8000	5.8000	5.8000	5.8000	+3.020%	1	155	-96.724%
2022-04-13	4.7500	5.6500	4.7500	5.6300	+37.317%	14	155	-96.625%
2022-04-12	4.0000	4.1500	4.0000	4.1000	+1.235%	3	167	-95.366%
2022-04-11	4.1000	4.1000	4.0500	4.0500	-2.410%	3	164	-95.309%
2022-04-07	3.7300	4.1500	3.7300	4.1500	+3.491%	89	166	-95.422%
2022-04-06	4.0100	4.0100	4.0100	4.0100	-14.862%	2	197	-95.262%
2022-04-05	4.7100	4.7100	4.7100	4.7100	-7.647%	1	197	-95.966%
2022-04-04	5.1000	5.1000	5.1000	5.1000	0.000%	1	197	-96.275%
2022-03-29	5.2600	5.2600	4.8700	5.1000	+22.892%	11	196	-96.275%
2022-03-28	4.2000	4.2000	4.0900	4.1500	+2.217%	20	200	-95.422%
2022-03-25	4.4000	4.4000	4.0600	4.0600	+12.465%	3	214	-95.320%
2022-03-23	3.6200	3.6200	3.6100	3.6100	-5.249%	2	215	-94.737%
2022-03-22	3.8100	3.8100	3.8100	3.8100	+10.435%	10	215	-95.013%
2022-03-21	3.6800	3.6800	3.4500	3.4500	-14.815%	11	225	-94.493%
2022-03-17	3.8700	4.0500	3.8700	4.0500	+6.021%	20	226	-95.309%
2022-03-16	3.7000	4.0100	3.6800	3.8200	+15.758%	45	239	-95.026%
2022-03-15	3.3000	3.6400	3.3000	3.3000	+15.789%	16	266	-94.242%
2022-03-14	2.4500	2.8500	2.4500	2.8500	+11.765%	10	280	-93.333%
2022-03-11	2.6000	2.6000	2.5000	2.5500	0.000%	13	286	-92.549%
2022-03-10	2.5100	2.7500	2.5100	2.5500	-8.929%	20	281	-92.549%
2022-03-09	3.0000	3.0400	2.6600	2.8000	+12.000%	60	290	-93.214%
2022-03-08	1.8500	2.7800	1.8500	2.5000	+27.551%	125	279	-92.400%
2022-03-07	2.8000	2.8000	1.9600	1.9600	-29.496%	73	177	-90.306%
2022-03-04	2.9100	2.9400	2.7200	2.7800	-19.420%	64	157	-93.165%
2022-03-03	3.4500	3.4500	3.4500	3.4500	-12.658%	1	125	-94.493%
2022-03-01	3.9500	3.9500	3.9500	3.9500	-8.140%	20	124	-95.190%
2022-02-28	4.3000	4.3000	4.3000	4.3000	-4.444%	1	104	-95.581%
2022-02-25	4.6500	4.6500	4.5000	4.5000	+23.288%	62	103	-95.778%
2022-02-24	3.9500	3.9500	3.6500	3.6500	-17.045%	37	70	-94.795%
2022-02-07	4.4000	4.4000	4.4000	4.4000	+15.789%	8	54	-95.682%
2022-02-04	3.8000	3.8000	3.8000	3.8000	-8.434%	8	46	-95.000%
2022-02-03	4.1500	4.1500	4.1500	4.1500	+1.220%	2	40	-95.422%
2022-02-02	3.9500	4.1000	3.9500	4.1000	+26.154%	8	38	-95.366%
2022-01-31	3.2500	3.2500	3.2500	3.2500	-10.959%	3	30	-94.154%
2022-01-25	3.6500	3.6500	3.6500	3.6500	-14.118%	4	27	-94.795%
2022-01-20	4.2500	4.2500	4.2500	4.2500	-28.691%	3	23	-95.529%
2022-01-11	5.9600	5.9600	5.9600	5.9600	+30.702%	1	26	-96.812%
2021-12-17	4.5600	4.5600	4.5600	4.5600	0.000%	25	25	-95.833%