Dark

AAL20220819C20
AAL Aug 19 2022 20.00 Call (AAL220819C00020000)
option OPRA

Expired

Aug 18, 2022

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	3	20,620	0.000%
2022-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	250	20,623	0.000%
2022-08-16	0.0100	0.0400	0.0100	0.0100	0.000%	42	20,868	0.000%
2022-08-15	0.0100	0.0200	0.0100	0.0100	0.000%	362	20,871	0.000%
2022-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	88	20,592	0.000%
2022-08-11	0.0100	0.0200	0.0100	0.0100	0.000%	329	20,553	0.000%
2022-08-10	0.0200	0.0300	0.0100	0.0100	0.000%	88	20,344	0.000%
2022-08-09	0.0100	0.0200	0.0100	0.0100	0.000%	211	20,349	0.000%
2022-08-08	0.0200	0.0200	0.0100	0.0100	-50.000%	558	20,188	0.000%
2022-08-05	0.0200	0.0300	0.0100	0.0200	+100.000%	149	20,212	-50.000%
2022-08-04	0.0100	0.0200	0.0100	0.0100	-50.000%	21	20,194	0.000%
2022-08-03	0.0100	0.0200	0.0100	0.0200	0.000%	167	20,193	-50.000%
2022-08-02	0.0100	0.0200	0.0100	0.0200	0.000%	28	20,168	-50.000%
2022-08-01	0.0100	0.0200	0.0100	0.0200	+100.000%	8	20,189	-50.000%
2022-07-29	0.0300	0.0300	0.0100	0.0100	-50.000%	13	20,197	0.000%
2022-07-28	0.0200	0.0200	0.0100	0.0200	-33.333%	485	20,208	-50.000%
2022-07-27	0.0200	0.0300	0.0200	0.0300	+50.000%	215	20,359	-66.667%
2022-07-26	0.0200	0.0400	0.0200	0.0200	0.000%	38	20,353	-50.000%
2022-07-25	0.0300	0.0400	0.0200	0.0200	-33.333%	717	20,377	-50.000%
2022-07-22	0.0400	0.0400	0.0100	0.0300	-25.000%	168	20,306	-66.667%
2022-07-21	0.0800	0.0800	0.0400	0.0400	-63.636%	1,072	20,180	-75.000%
2022-07-20	0.0900	0.1100	0.0800	0.1100	+22.222%	3,469	19,630	-90.909%
2022-07-19	0.1100	0.1100	0.0900	0.0900	0.000%	854	22,254	-88.889%
2022-07-18	0.1000	0.1300	0.0900	0.0900	-10.000%	893	21,509	-88.889%
2022-07-15	0.1100	0.1300	0.1000	0.1000	-23.077%	304	21,622	-90.000%
2022-07-14	0.1100	0.1500	0.1000	0.1300	+18.182%	143	21,491	-92.308%
2022-07-13	0.0900	0.1100	0.0800	0.1100	-26.667%	396	21,507	-90.909%
2022-07-12	0.0900	0.1700	0.0900	0.1500	+114.286%	1,753	21,464	-93.333%
2022-07-11	0.0900	0.0900	0.0700	0.0700	-30.000%	103	22,442	-85.714%
2022-07-08	0.1000	0.1300	0.1000	0.1000	-16.667%	200	22,382	-90.000%
2022-07-07	0.1200	0.1400	0.1100	0.1200	0.000%	81	22,418	-91.667%
2022-07-06	0.1200	0.1600	0.1200	0.1200	-14.286%	47	22,447	-91.667%
2022-07-05	0.1000	0.1400	0.0900	0.1400	+27.273%	1,161	22,463	-92.857%
2022-07-01	0.0700	0.1100	0.0700	0.1100	+57.143%	177	22,778	-90.909%
2022-06-30	0.0800	0.0800	0.0600	0.0700	-12.500%	1,618	22,778	-85.714%
2022-06-29	0.0900	0.0900	0.0800	0.0800	-20.000%	412	21,727	-87.500%
2022-06-28	0.1300	0.1500	0.0900	0.1000	+11.111%	639	21,554	-90.000%
2022-06-27	0.1200	0.1200	0.0800	0.0900	-25.000%	498	21,166	-88.889%
2022-06-24	0.1000	0.1400	0.1000	0.1200	+20.000%	430	20,932	-91.667%
2022-06-23	0.1000	0.1000	0.0900	0.1000	0.000%	292	20,712	-90.000%
2022-06-22	0.0900	0.1200	0.0900	0.1000	0.000%	5,176	20,720	-90.000%
2022-06-21	0.1400	0.1400	0.0800	0.1000	-33.333%	5,902	16,464	-90.000%
2022-06-17	0.1200	0.1500	0.1000	0.1500	+25.000%	364	12,136	-93.333%
2022-06-16	0.1400	0.1500	0.1000	0.1200	-29.412%	643	12,136	-91.667%
2022-06-15	0.1700	0.2000	0.1700	0.1700	0.000%	271	11,851	-94.118%
2022-06-14	0.2300	0.2300	0.1500	0.1700	-15.000%	1,280	11,802	-94.118%
2022-06-13	0.2800	0.2800	0.1900	0.2000	-37.500%	424	12,333	-95.000%
2022-06-10	0.4000	0.4400	0.3200	0.3200	-15.789%	470	12,256	-96.875%
2022-06-09	0.4900	0.4900	0.3800	0.3800	-22.449%	217	12,100	-97.368%
2022-06-08	0.5700	0.5700	0.4900	0.4900	-20.968%	848	12,112	-97.959%
2022-06-07	0.5200	0.6400	0.4900	0.6200	+16.981%	1,372	12,039	-98.387%
2022-06-06	0.6000	0.6000	0.5000	0.5300	-1.852%	2,219	11,985	-98.113%
2022-06-03	0.7800	0.7900	0.5300	0.5400	-39.326%	1,815	12,364	-98.148%
2022-06-02	0.8800	1.0000	0.8400	0.8900	-3.261%	84	13,014	-98.876%
2022-06-01	1.1600	1.1600	0.8100	0.9200	-15.596%	231	12,993	-98.913%
2022-05-31	1.0200	1.2100	1.0100	1.0900	-9.167%	220	12,943	-99.083%
2022-05-27	1.0600	1.2500	1.0600	1.2000	+22.449%	339	13,085	-99.167%
2022-05-26	0.7900	1.0200	0.7500	0.9800	+48.485%	287	13,085	-98.980%
2022-05-25	0.6200	0.6800	0.5300	0.6600	+20.000%	158	13,082	-98.485%
2022-05-24	0.7600	0.7600	0.5200	0.5500	-33.735%	220	13,165	-98.182%
2022-05-23	0.7500	0.8900	0.7100	0.8300	+12.162%	345	13,074	-98.795%
2022-05-20	0.9100	0.9100	0.6600	0.7400	-16.854%	995	13,071	-98.649%
2022-05-19	0.8500	1.0500	0.8000	0.8900	-6.316%	267	13,449	-98.876%
2022-05-18	1.1000	1.2200	0.9200	0.9500	-20.168%	357	13,445	-98.947%
2022-05-17	1.0100	1.1900	0.9400	1.1900	+45.122%	1,201	13,361	-99.160%
2022-05-16	0.9800	1.0000	0.8200	0.8200	-8.889%	283	12,542	-98.780%
2022-05-13	0.7900	0.9200	0.7400	0.9000	+36.364%	154	12,557	-98.889%
2022-05-12	0.7500	0.8200	0.6300	0.6600	-17.500%	1,691	12,520	-98.485%
2022-05-11	0.9500	1.1100	0.7700	0.8000	-16.667%	1,453	13,457	-98.750%
2022-05-10	1.0200	1.0200	0.8500	0.9600	+10.345%	388	12,639	-98.958%
2022-05-09	1.1200	1.2000	0.8600	0.8700	-34.586%	2,065	12,534	-98.851%
2022-05-06	1.6100	1.6100	1.3000	1.3300	-17.901%	1,441	11,776	-99.248%
2022-05-05	1.9900	2.1000	1.6200	1.6200	-25.688%	617	11,184	-99.383%
2022-05-04	1.8900	2.1900	1.8300	2.1800	+5.314%	318	11,147	-99.541%
2022-05-03	1.8500	2.1300	1.7000	2.0700	+12.500%	255	11,117	-99.517%
2022-05-02	1.9000	2.0100	1.6200	1.8400	-4.663%	290	11,194	-99.457%
2022-04-29	2.1500	2.2400	1.9300	1.9300	-13.839%	141	11,278	-99.482%
2022-04-28	2.1000	2.2600	1.8300	2.2400	+12.000%	197	11,296	-99.554%
2022-04-27	1.9400	2.1300	1.8200	2.0000	+1.523%	296	11,339	-99.500%
2022-04-26	2.4900	2.5500	1.9700	1.9700	-23.643%	482	11,395	-99.492%
2022-04-25	2.4800	2.7300	2.2700	2.5800	-4.797%	998	11,177	-99.612%
2022-04-22	2.7900	3.2000	2.6400	2.7100	+5.447%	4,233	10,507	-99.631%
2022-04-21	3.2800	3.2800	2.4700	2.5700	+17.890%	2,327	6,558	-99.611%
2022-04-20	2.2300	2.4500	2.1800	2.1800	-2.242%	2,195	7,058	-99.541%
2022-04-19	1.8900	2.4000	1.8900	2.2300	+26.705%	705	5,580	-99.552%
2022-04-18	1.9700	1.9700	1.7600	1.7600	-11.558%	80	5,334	-99.432%
2022-04-14	1.7800	2.2500	1.7800	1.9900	+2.577%	258	5,378	-99.497%
2022-04-13	1.6900	2.0100	1.6900	1.9400	+61.667%	516	5,378	-99.485%
2022-04-12	1.0900	1.2000	1.0700	1.2000	0.000%	55	5,815	-99.167%
2022-04-11	1.2100	1.2100	1.1600	1.2000	+17.647%	21	5,781	-99.167%
2022-04-08	1.1200	1.1700	1.0200	1.0200	-11.304%	26	5,772	-99.020%
2022-04-07	1.3000	1.4000	0.9800	1.1500	-13.534%	60	5,764	-99.130%
2022-04-06	1.2300	1.3600	1.1700	1.3300	-6.993%	65	5,712	-99.248%
2022-04-05	1.3600	1.4500	1.3600	1.4300	-11.728%	26	5,668	-99.301%
2022-04-04	1.5600	1.6300	1.5000	1.6200	-7.429%	136	5,654	-99.383%
2022-03-31	1.6300	1.7500	1.6300	1.7500	+11.465%	30	5,639	-99.429%
2022-03-30	1.5000	1.6600	1.5000	1.5700	-4.848%	59	5,650	-99.363%
2022-03-29	1.5700	1.7500	1.5000	1.6500	+26.923%	155	5,651	-99.394%
2022-03-28	1.2900	1.3400	1.2100	1.3000	+6.557%	26	5,646	-99.231%
2022-03-25	1.2500	1.3700	1.1800	1.2200	+10.909%	4,245	5,658	-99.180%
2022-03-24	1.0200	1.1000	1.0200	1.1000	+11.111%	57	1,649	-99.091%
2022-03-23	1.0000	1.0300	0.9900	0.9900	-10.000%	93	1,638	-98.990%
2022-03-22	1.1000	1.1100	1.0000	1.1000	+11.111%	86	1,600	-99.091%
2022-03-21	1.1000	1.1000	0.9900	0.9900	-25.000%	146	1,596	-98.990%
2022-03-18	1.4000	1.4000	1.3200	1.3200	+3.937%	60	1,486	-99.242%
2022-03-17	1.3500	1.3900	1.2700	1.2700	-6.618%	21	1,498	-99.213%
2022-03-16	1.2300	1.3900	1.2000	1.3600	+19.298%	63	1,498	-99.265%
2022-03-15	1.1500	1.2300	1.0700	1.1400	+40.741%	787	1,508	-99.123%
2022-03-14	0.7000	0.8100	0.7000	0.8100	+15.714%	17	1,504	-98.765%
2022-03-11	0.7000	0.7500	0.6900	0.7000	-2.778%	29	1,517	-98.571%
2022-03-10	0.7500	0.8000	0.7200	0.7200	-16.279%	84	1,516	-98.611%
2022-03-09	0.8000	0.8900	0.8000	0.8600	+13.158%	17	1,435	-98.837%
2022-03-08	0.5400	0.7600	0.5400	0.7600	+33.333%	486	1,435	-98.684%
2022-03-07	0.8700	0.9200	0.5600	0.5700	-30.488%	214	1,599	-98.246%
2022-03-04	0.8500	0.9100	0.8000	0.8200	-24.771%	70	1,571	-98.780%
2022-03-03	1.1500	1.1500	1.0800	1.0900	-16.154%	17	1,563	-99.083%
2022-03-02	1.4200	1.4200	1.3000	1.3000	+6.557%	2	1,553	-99.231%
2022-03-01	1.3000	1.3000	1.1900	1.2200	-18.667%	40	1,554	-99.180%
2022-02-28	1.3000	1.5000	1.3000	1.5000	-7.975%	20	1,537	-99.333%
2022-02-25	1.5000	1.6300	1.5000	1.6300	+44.248%	15	1,532	-99.387%
2022-02-24	1.2100	1.2100	1.1100	1.1300	-9.600%	26	1,532	-99.115%
2022-02-23	1.6000	1.6000	1.2300	1.2500	-18.301%	116	1,551	-99.200%
2022-02-22	1.6000	1.6300	1.5300	1.5300	-14.045%	35	1,470	-99.346%
2022-02-18	1.8500	1.9500	1.7500	1.7800	-4.301%	12	1,468	-99.438%
2022-02-17	1.9800	1.9900	1.8200	1.8600	-10.577%	75	1,468	-99.462%
2022-02-16	2.2100	2.2100	2.0800	2.0800	+4.523%	51	1,450	-99.519%
2022-02-15	1.9900	2.0600	1.9700	1.9900	+26.752%	283	1,441	-99.497%
2022-02-14	1.7800	1.7800	1.5700	1.5700	-7.101%	6	1,181	-99.363%
2022-02-11	2.0000	2.1400	1.6800	1.6900	-19.524%	225	1,178	-99.408%
2022-02-10	2.2000	2.2100	2.1000	2.1000	+4.478%	13	1,097	-99.524%
2022-02-09	1.8900	2.1100	1.8900	2.0100	+11.050%	29	1,096	-99.502%
2022-02-08	1.5500	1.8100	1.5500	1.8100	+30.216%	62	1,085	-99.448%
2022-02-07	1.1500	1.4400	1.1300	1.3900	+28.704%	26	1,084	-99.281%
2022-02-04	1.0800	1.0800	1.0000	1.0800	-5.263%	64	1,076	-99.074%
2022-02-03	1.1300	1.1500	1.1300	1.1400	-2.564%	23	1,041	-99.123%
2022-02-02	1.1600	1.1700	1.1200	1.1700	-2.500%	6	1,021	-99.145%
2022-02-01	1.2000	1.2900	1.2000	1.2000	+8.108%	43	1,026	-99.167%
2022-01-31	0.9600	1.1100	0.9600	1.1100	+23.333%	10	1,043	-99.099%
2022-01-28	0.8700	0.9000	0.7900	0.9000	-10.891%	70	1,043	-98.889%
2022-01-27	1.2000	1.3000	0.9600	1.0100	-15.833%	36	1,049	-99.010%
2022-01-26	1.3900	1.3900	1.2000	1.2000	-6.977%	73	1,047	-99.167%
2022-01-25	1.2200	1.2900	1.1900	1.2900	+14.159%	262	1,033	-99.225%
2022-01-24	1.1000	1.1600	0.9900	1.1300	0.000%	715	936	-99.115%
2022-01-21	1.0700	1.1700	1.0200	1.1300	-9.600%	24	379	-99.115%
2022-01-20	1.4000	1.4000	1.2500	1.2500	-16.667%	4	380	-99.200%
2022-01-19	1.6000	1.6500	1.4800	1.5000	-11.765%	77	378	-99.333%
2022-01-18	1.8300	1.9000	1.7000	1.7000	-11.917%	27	319	-99.412%
2022-01-14	2.1000	2.1500	1.9300	1.9300	-22.490%	9	290	-99.482%
2022-01-13	2.3400	2.5400	2.3400	2.4900	+13.699%	13	290	-99.598%
2022-01-12	2.4000	2.4000	2.1900	2.1900	+1.389%	7	291	-99.543%
2022-01-10	2.2700	2.2700	2.1600	2.1600	-14.625%	12	284	-99.537%
2022-01-07	2.2900	2.5300	2.2900	2.5300	+17.130%	16	282	-99.605%
2022-01-06	2.1600	2.1600	2.1600	2.1600	-1.818%	3	266	-99.537%
2022-01-05	2.2000	2.2000	2.2000	2.2000	-3.084%	1	265	-99.545%
2022-01-04	2.4500	2.4500	2.2700	2.2700	+5.093%	104	264	-99.559%
2022-01-03	2.2000	2.2000	2.1600	2.1600	+9.091%	28	170	-99.537%
2021-12-30	1.9800	1.9800	1.9800	1.9800	-12.000%	5	144	-99.495%
2021-12-29	2.2500	2.2500	2.2500	2.2500	+2.273%	1	4	-99.556%
2021-12-28	2.1500	2.2000	2.1500	2.2000	-2.222%	6	4	-99.545%
2021-12-22	2.2500	2.2500	2.2500	2.2500	-0.881%	1	4	-99.556%
2021-12-21	2.2000	2.2700	2.2000	2.2700	+12.376%	101	4	-99.559%
2021-12-20	1.9400	2.0200	1.9400	2.0200	+16.763%	11	4	-99.505%
2021-12-17	1.5500	1.7300	1.5500	1.7300	0.000%	4	4	-99.422%