Dark

AAL20260220C12
AAL Feb 20 2026 12.00 Call (AAL260220C00012000)
option OPRA

Expired

Feb 20, 2026

1.57+13.768%(+0.19)173

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	1.3800	2.4800	1.3700	1.5700	+13.768%	173	3,208	0.000%
2026-02-19	1.9200	1.9200	1.3100	1.3800	-35.814%	76	3,208	+13.768%
2026-02-18	1.9900	2.1600	1.7300	2.1500	-14.683%	63	3,240	-26.977%
2026-02-17	2.1200	2.5200	2.0100	2.5200	+26.633%	536	3,258	-37.698%
2026-02-13	2.1000	2.1200	1.9500	1.9900	-9.132%	69	3,550	-21.106%
2026-02-12	2.5200	2.5200	1.8500	2.1900	-2.667%	46	3,550	-28.311%
2026-02-11	3.1500	3.1500	2.2500	2.2500	-29.022%	6	3,583	-30.222%
2026-02-10	3.0500	3.1700	3.0500	3.1700	-0.314%	15	3,581	-50.473%
2026-02-09	3.3200	3.3200	3.1800	3.1800	-11.421%	5	3,590	-50.629%
2026-02-06	2.9000	3.5900	2.9000	3.5900	+66.977%	43	3,595	-56.267%
2026-02-05	2.0000	2.1700	2.0000	2.1500	-11.885%	5	3,610	-26.977%
2026-02-04	2.6000	2.6500	2.4400	2.4400	+7.965%	1,389	3,610	-35.656%
2026-02-03	2.1200	2.2600	2.1200	2.2600	+22.162%	4	2,431	-30.531%
2026-02-02	1.8500	1.9000	1.8500	1.8500	+17.834%	157	2,435	-15.135%
2026-01-30	1.4800	1.5700	1.4800	1.5700	+9.028%	3	2,435	0.000%
2026-01-29	1.4400	1.5000	1.4400	1.4400	-10.000%	7	2,435	+9.028%
2026-01-28	1.7000	1.7800	1.6000	1.6000	-3.030%	362	2,436	-1.875%
2026-01-27	2.0200	2.0200	1.6100	1.6500	-41.281%	124	2,177	-4.848%
2026-01-26	2.8100	2.8100	2.8100	2.8100	+1.079%	1	2,180	-44.128%
2026-01-23	2.8500	2.8500	2.7800	2.7800	-18.713%	23	2,180	-43.525%
2026-01-22	3.5300	3.5300	3.4200	3.4200	+6.875%	22	2,158	-54.094%
2026-01-21	3.1000	3.3500	3.1000	3.2000	+3.226%	4	2,152	-50.938%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-13.889%	1	2,156	-49.355%
2026-01-16	3.7200	3.7200	3.6000	3.6000	0.000%	10	2,154	-56.389%
2026-01-15	3.5800	3.6000	3.5800	3.6000	+10.769%	6	2,154	-56.389%
2026-01-14	3.2500	3.2500	3.2500	3.2500	-9.722%	4	2,149	-51.692%
2026-01-13	3.5000	3.6000	3.5000	3.6000	-1.370%	2	2,149	-56.389%
2026-01-12	3.7100	3.7100	3.6500	3.6500	-13.095%	9	2,148	-56.986%
2026-01-09	3.8500	4.2000	3.8500	4.2000	-8.696%	8	2,145	-62.619%
2026-01-07	4.0600	4.6000	4.0600	4.6000	+17.347%	11	2,145	-65.870%
2026-01-06	3.9200	3.9200	3.9200	3.9200	-2.000%	1	2,154	-59.949%
2026-01-05	4.0000	4.0000	4.0000	4.0000	+5.263%	31	2,184	-60.750%
2026-01-02	3.7000	3.8000	3.7000	3.8000	+11.437%	2	2,184	-58.684%
2025-12-29	3.5600	3.5600	3.4100	3.4100	-5.278%	29	2,185	-53.959%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-7.692%	22	2,209	-56.389%
2025-12-24	3.8500	3.9000	3.8500	3.9000	+2.632%	59	2,192	-59.744%
2025-12-23	4.2000	4.2000	3.8000	3.8000	-13.636%	8	2,192	-58.684%
2025-12-22	4.1500	4.4000	4.1500	4.4000	+11.392%	16	2,197	-64.318%
2025-12-19	3.7900	4.0000	3.7900	3.9500	-3.659%	310	2,197	-60.253%
2025-12-17	4.1000	4.1000	4.1000	4.1000	-2.381%	5	2,196	-61.707%
2025-12-16	3.8500	4.2000	3.8500	4.2000	+33.333%	85	2,193	-62.619%
2025-12-15	3.4800	3.4800	3.1500	3.1500	-7.353%	53	2,176	-50.159%
2025-12-12	3.6000	3.6500	3.4000	3.4000	+6.250%	9	2,184	-53.824%
2025-12-11	3.3500	3.3500	3.0500	3.2000	-3.030%	74	2,183	-50.938%
2025-12-10	3.4000	3.4300	3.1500	3.3000	-4.348%	94	2,211	-52.424%
2025-12-09	3.2500	3.5000	3.2500	3.4500	+7.477%	66	2,231	-54.493%
2025-12-08	3.1000	3.3000	2.9600	3.2100	+0.312%	8	2,255	-51.090%
2025-12-05	2.9000	3.2000	2.9000	3.2000	+13.074%	74	2,261	-50.938%
2025-12-04	3.1000	3.1000	2.6600	2.8300	-4.068%	17	2,250	-44.523%
2025-12-03	2.8800	2.9500	2.8800	2.9500	+9.259%	36	2,241	-46.780%
2025-12-02	2.5000	2.7000	2.5000	2.7000	+10.656%	25	2,274	-41.852%
2025-12-01	2.2500	2.6000	2.2500	2.4400	-6.513%	30	2,298	-35.656%
2025-11-28	2.6100	2.6100	2.5200	2.6100	+1.953%	48	2,300	-39.847%
2025-11-26	2.2500	2.5600	2.2500	2.5600	+12.775%	65	2,249	-38.672%
2025-11-25	2.0000	2.4000	2.0000	2.2700	+12.935%	41	2,249	-30.837%
2025-11-24	1.9500	2.0100	1.9000	2.0100	+8.649%	17	2,251	-21.891%
2025-11-21	1.4700	1.9400	1.4700	1.8500	+18.590%	81	2,242	-15.135%
2025-11-20	1.7100	1.7100	1.5000	1.5600	+0.645%	29	2,253	+0.641%
2025-11-19	1.6900	1.6900	1.4400	1.5500	-1.899%	231	2,249	+1.290%
2025-11-18	1.5000	1.5800	1.4100	1.5800	+6.040%	30	2,118	-0.633%
2025-11-17	1.6900	1.7000	1.4900	1.4900	-18.132%	5	2,112	+5.369%
2025-11-14	1.8800	1.9100	1.8200	1.8200	-17.273%	24	2,110	-13.736%
2025-11-13	2.2000	2.2000	2.2000	2.2000	-4.348%	2	2,088	-28.636%
2025-11-12	2.2100	2.3100	2.2100	2.3000	+17.949%	46	2,088	-31.739%
2025-11-11	2.0200	2.0200	1.9500	1.9500	-14.474%	29	2,094	-19.487%
2025-11-10	2.6100	2.6800	2.2400	2.2800	-8.800%	350	2,081	-31.140%
2025-11-07	1.8300	2.5000	1.8300	2.5000	+20.773%	20	2,000	-37.200%
2025-11-06	2.2500	2.2500	2.0000	2.0700	-17.530%	44	2,001	-24.155%
2025-11-05	2.1000	2.5100	2.1000	2.5100	+44.253%	12	1,999	-37.450%
2025-11-04	2.0500	2.0500	1.7400	1.7400	-17.143%	14	1,999	-9.770%
2025-11-03	2.2000	2.3300	2.1000	2.1000	+5.000%	18	2,008	-25.238%
2025-10-31	1.8200	2.0000	1.8200	2.0000	+6.383%	4	2,008	-21.500%
2025-10-30	1.9500	2.0700	1.8400	1.8800	-1.571%	27	2,009	-16.489%
2025-10-29	1.8700	1.9100	1.7800	1.9100	+17.178%	15	2,016	-17.801%
2025-10-28	2.0000	2.1000	1.6300	1.6300	-26.577%	85	2,011	-3.681%
2025-10-27	2.5400	2.6700	2.2200	2.2200	-11.905%	19	2,017	-29.279%
2025-10-24	1.9400	2.6000	1.9400	2.5200	+40.000%	99	2,017	-37.698%
2025-10-23	1.8000	2.0000	1.7000	1.8000	+22.449%	381	2,042	-12.778%
2025-10-22	1.4500	1.4700	1.4000	1.4700	-8.125%	430	1,901	+6.803%
2025-10-21	1.4700	1.6100	1.4700	1.6000	+9.589%	243	1,631	-1.875%
2025-10-20	1.4600	1.4600	1.4600	1.4600	+9.774%	5	1,675	+7.534%
2025-10-17	1.4000	1.4300	1.3300	1.3300	+0.758%	58	1,675	+18.045%
2025-10-16	1.7200	1.7800	1.3200	1.3200	-21.429%	720	1,621	+18.939%
2025-10-15	1.5800	1.6800	1.5800	1.6800	+9.804%	63	1,032	-6.548%
2025-10-14	1.2000	1.6100	1.2000	1.5300	+19.531%	495	1,021	+2.614%
2025-10-13	1.1500	1.3600	1.1500	1.2800	+4.918%	103	1,290	+22.656%
2025-10-10	1.4300	1.4400	1.2200	1.2200	+0.826%	9	1,350	+28.689%
2025-10-09	1.5600	1.5800	1.2000	1.2100	-10.370%	288	1,348	+29.752%
2025-10-08	1.3600	1.4600	1.3500	1.3500	+6.299%	19	1,190	+16.296%
2025-10-07	1.3400	1.3400	1.1900	1.2700	-5.224%	307	945	+23.622%
2025-10-06	1.2200	1.3700	1.1800	1.3400	+9.836%	314	945	+17.164%
2025-10-03	1.2200	1.2400	1.1500	1.2200	+5.172%	104	1,017	+28.689%
2025-10-02	1.1700	1.2300	1.1000	1.1600	+2.655%	358	946	+35.345%
2025-10-01	1.0400	1.1300	1.0400	1.1300	+6.604%	8	865	+38.938%
2025-09-30	1.1400	1.1400	1.0100	1.0600	-11.667%	282	865	+48.113%
2025-09-29	1.0700	1.2000	1.0600	1.2000	+4.348%	45	848	+30.833%
2025-09-26	1.1500	1.1500	1.1300	1.1500	-3.361%	13	835	+36.522%
2025-09-25	1.3700	1.3700	1.1800	1.1900	-20.667%	95	831	+31.933%
2025-09-24	1.5800	1.5800	1.5000	1.5000	-11.765%	40	760	+4.667%
2025-09-23	1.8300	1.8300	1.7000	1.7000	+1.796%	2	727	-7.647%
2025-09-22	1.5600	1.6700	1.5600	1.6700	-9.730%	31	726	-5.988%
2025-09-19	1.7700	1.8500	1.7700	1.8500	-4.145%	5	696	-15.135%
2025-09-18	1.8900	1.9300	1.8900	1.9300	-4.926%	31	698	-18.653%
2025-09-17	1.9400	2.0300	1.9400	2.0300	+14.045%	7	697	-22.660%
2025-09-16	1.6700	1.7800	1.6700	1.7800	-9.184%	68	702	-11.798%
2025-09-15	1.9600	1.9600	1.9600	1.9600	-9.259%	2	701	-19.898%
2025-09-12	2.1600	2.1600	2.1600	2.1600	+2.857%	2	701	-27.315%
2025-09-11	2.1000	2.1000	2.1000	2.1000	-4.110%	10	700	-25.238%
2025-09-10	2.2200	2.2300	2.1900	2.1900	+4.286%	106	700	-28.311%
2025-09-09	2.1000	2.1000	2.1000	2.1000	-18.919%	10	659	-25.238%
2025-09-04	2.5900	2.5900	2.5900	2.5900	-0.385%	1	665	-39.382%
2025-09-03	2.8700	2.8700	2.6000	2.6000	+7.438%	11	665	-39.615%
2025-08-28	2.4600	2.4600	2.4200	2.4200	+9.009%	7	656	-35.124%
2025-08-26	2.2200	2.2200	2.2200	2.2200	-5.532%	2	650	-29.279%
2025-08-25	2.3900	2.3900	2.3500	2.3500	-6.746%	2	650	-33.191%
2025-08-22	2.5200	2.5200	2.5200	2.5200	+21.739%	1	650	-37.698%
2025-08-21	2.0700	2.0700	2.0700	2.0700	-4.167%	20	651	-24.155%
2025-08-20	2.2000	2.2000	2.1600	2.1600	-10.744%	24	651	-27.315%
2025-08-19	2.4400	2.4400	2.4200	2.4200	+1.681%	4	671	-35.124%
2025-08-18	2.4200	2.4200	2.3800	2.3800	+4.386%	3	674	-34.034%
2025-08-15	2.2800	2.2800	2.2800	2.2800	+9.615%	100	675	-31.140%
2025-08-14	2.1600	2.1600	2.0800	2.0800	-10.345%	25	704	-24.519%
2025-08-13	2.2100	2.3300	2.2100	2.3200	+11.005%	45	709	-32.328%
2025-08-12	1.6300	2.1800	1.6300	2.0900	+50.360%	109	711	-24.880%
2025-08-11	1.3900	1.3900	1.3900	1.3900	-5.442%	50	737	+12.950%
2025-08-07	1.5200	1.5200	1.4600	1.4700	+6.522%	34	687	+6.803%
2025-08-06	1.4000	1.4000	1.3700	1.3800	+11.290%	26	653	+13.768%
2025-08-05	1.2500	1.2500	1.2000	1.2400	-1.587%	3	668	+26.613%
2025-08-04	1.2600	1.2600	1.2600	1.2600	+7.692%	4	665	+24.603%
2025-08-01	1.1700	1.1800	1.1100	1.1700	-15.217%	141	665	+34.188%
2025-07-31	1.3800	1.3800	1.3800	1.3800	+2.985%	70	567	+13.768%
2025-07-30	1.2900	1.3400	1.2900	1.3400	-3.597%	2	497	+17.164%
2025-07-29	1.3900	1.3900	1.3900	1.3900	-0.714%	197	496	+12.950%
2025-07-28	1.4000	1.4000	1.4000	1.4000	0.000%	1	299	+12.143%
2025-07-25	1.4400	1.5000	1.3900	1.4000	-2.778%	175	299	+12.143%
2025-07-24	1.5300	1.6300	1.4300	1.4400	-37.931%	179	300	+9.028%
2025-07-23	2.3200	2.3200	2.3200	2.3200	+13.171%	30	199	-32.328%
2025-07-22	2.0500	2.0500	2.0500	2.0500	+2.500%	3	199	-23.415%
2025-07-21	2.1200	2.1200	2.0000	2.0000	0.000%	31	196	-21.500%
2025-07-18	2.0000	2.0000	2.0000	2.0000	-5.660%	2	196	-21.500%
2025-07-17	2.4000	2.4000	2.1200	2.1200	+10.417%	12	196	-25.943%
2025-07-16	1.9200	1.9200	1.9200	1.9200	-4.478%	42	196	-18.229%
2025-07-15	2.0100	2.0100	2.0100	2.0100	0.000%	20	154	-21.891%
2025-07-14	2.0100	2.0100	2.0100	2.0100	-4.739%	1	174	-21.891%
2025-07-11	2.1800	2.2200	2.1100	2.1100	-17.578%	26	173	-25.592%
2025-07-10	2.1200	2.5600	2.1100	2.5600	+60.000%	6	152	-38.672%
2025-07-09	1.6100	1.6100	1.6000	1.6000	-11.602%	10	151	-1.875%
2025-07-03	1.8800	1.8800	1.8100	1.8100	-1.093%	38	148	-13.260%
2025-07-02	1.7400	1.8300	1.6900	1.8300	+4.571%	39	148	-14.208%
2025-07-01	1.5900	1.7500	1.5900	1.7500	+10.759%	113	114	-10.286%
2025-06-30	1.6000	1.6100	1.5500	1.5800	-0.629%	10	15	-0.633%
2025-06-27	1.5900	1.5900	1.5900	1.5900	-3.636%	2	5	-1.258%
2025-06-25	1.4500	1.6500	1.4500	1.6500	0.000%	3	3	-4.848%