Dark

AAL20260220C13
AAL Feb 20 2026 13.00 Call (AAL260220C00013000)
option OPRA

Expired

Feb 20, 2026

0.6000+42.857%(+0.1800)583

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.4200	0.7000	0.3700	0.6000	+42.857%	583	7,442	0.000%
2026-02-19	1.0400	1.0400	0.3400	0.4200	-58.416%	278	7,442	+42.857%
2026-02-18	1.1400	1.2300	0.7900	1.0100	-32.667%	329	7,371	-40.594%
2026-02-17	1.1000	1.5000	1.1000	1.5000	+50.000%	68	7,325	-60.000%
2026-02-13	1.1600	1.1800	1.0000	1.0000	-21.875%	151	7,411	-40.000%
2026-02-12	1.7000	1.7000	0.9000	1.2800	-14.094%	124	7,411	-53.125%
2026-02-11	1.8500	1.8500	1.4900	1.4900	-34.071%	37	7,292	-59.732%
2026-02-10	2.2500	2.2600	2.2100	2.2600	+1.345%	52	7,298	-73.451%
2026-02-09	2.3300	2.3300	2.1900	2.2300	-7.083%	10	7,299	-73.094%
2026-02-06	1.8100	2.4000	1.8100	2.4000	+87.500%	358	7,303	-75.000%
2026-02-05	1.3900	1.4000	1.2500	1.2800	-15.789%	108	7,587	-53.125%
2026-02-04	1.4800	1.7500	1.3400	1.5200	+28.814%	591	7,690	-60.526%
2026-02-03	1.1100	1.4000	1.1100	1.1800	+20.408%	918	8,251	-49.153%
2026-02-02	0.9500	1.1000	0.9100	0.9800	+40.000%	756	8,292	-38.776%
2026-01-30	0.9200	0.9200	0.7000	0.7000	-17.647%	314	8,326	-14.286%
2026-01-29	0.7500	0.8600	0.7000	0.8500	+1.190%	1,578	8,153	-29.412%
2026-01-28	1.0100	1.0100	0.8100	0.8400	-6.667%	69	7,959	-28.571%
2026-01-27	1.6000	1.6000	0.8500	0.9000	-50.276%	393	7,947	-33.333%
2026-01-26	1.9200	1.9200	1.8100	1.8100	-10.837%	23	7,693	-66.851%
2026-01-23	1.9800	2.0300	1.9800	2.0300	-16.116%	4	7,690	-70.443%
2026-01-22	2.6700	2.6700	2.4200	2.4200	+2.110%	5	7,692	-75.207%
2026-01-21	2.1100	2.4600	2.1100	2.3700	+14.493%	153	7,689	-74.684%
2026-01-20	2.2700	2.4700	2.0700	2.0700	-19.767%	16	7,791	-71.014%
2026-01-16	2.6400	2.6400	2.5800	2.5800	-9.790%	17	7,785	-76.744%
2026-01-15	2.7500	2.9000	2.7500	2.8600	+14.859%	10	7,785	-79.021%
2026-01-14	2.5500	2.5500	2.2400	2.4900	-2.353%	108	7,786	-75.904%
2026-01-13	2.8500	3.1000	2.5500	2.5500	-25.000%	145	7,807	-76.471%
2026-01-12	2.7600	3.4000	2.7000	3.4000	+6.918%	11	7,788	-82.353%
2026-01-09	3.1500	3.1800	2.9900	3.1800	+6.000%	25	7,788	-81.132%
2026-01-08	3.0900	3.0900	3.0000	3.0000	-13.043%	6	7,793	-80.000%
2026-01-07	3.2900	3.6500	3.2900	3.4500	+12.013%	8	7,792	-82.609%
2026-01-06	3.0700	3.3500	3.0700	3.0800	+3.356%	29	7,798	-80.519%
2026-01-05	3.2000	3.2000	2.9800	2.9800	+7.194%	6	7,808	-79.866%
2026-01-02	2.6200	2.8500	2.6200	2.7800	+5.303%	15	7,808	-78.417%
2025-12-31	2.6400	2.6400	2.6400	2.6400	+0.763%	3	7,808	-77.273%
2025-12-30	2.6400	2.6600	2.6200	2.6200	+4.382%	7	7,808	-77.099%
2025-12-29	2.6400	2.6400	2.5100	2.5100	-8.727%	14	7,809	-76.096%
2025-12-26	2.8100	2.8100	2.7500	2.7500	-8.333%	9	7,808	-78.182%
2025-12-24	2.9000	3.0000	2.9000	3.0000	+3.448%	354	7,815	-80.000%
2025-12-23	3.1700	3.1700	2.9000	2.9000	-17.143%	7	7,815	-79.310%
2025-12-22	3.2100	3.5700	3.2100	3.5000	+15.512%	53	7,815	-82.857%
2025-12-19	2.9600	3.0500	2.9600	3.0300	+6.316%	19	7,834	-80.198%
2025-12-18	3.0800	3.0800	2.8500	2.8500	-10.938%	30	7,833	-78.947%
2025-12-17	3.2200	3.2200	3.2000	3.2000	-6.706%	16	7,855	-81.250%
2025-12-16	2.8700	3.4300	2.8700	3.4300	+38.306%	180	7,853	-82.507%
2025-12-15	2.6200	2.6900	2.4200	2.4800	-5.703%	46	7,830	-75.806%
2025-12-12	2.6900	2.7000	2.5600	2.6300	+9.583%	52	7,859	-77.186%
2025-12-11	2.5600	2.5600	2.4000	2.4000	-6.977%	114	7,863	-75.000%
2025-12-10	2.6100	2.6100	2.4100	2.5800	-0.769%	33	7,872	-76.744%
2025-12-09	2.5500	2.7000	2.5100	2.6000	+6.996%	106	7,876	-76.923%
2025-12-08	2.3700	2.5400	2.3500	2.4300	-3.571%	192	7,902	-75.309%
2025-12-05	2.1000	2.5200	2.0300	2.5200	+22.927%	190	7,893	-76.190%
2025-12-04	2.3000	2.3000	2.0500	2.0500	-9.292%	84	7,894	-70.732%
2025-12-03	2.2000	2.3000	2.0900	2.2600	+8.654%	50	7,909	-73.451%
2025-12-02	1.8700	2.1000	1.8700	2.0800	+9.474%	25	7,913	-71.154%
2025-12-01	1.6300	1.9100	1.6300	1.9000	-1.554%	59	7,924	-68.421%
2025-11-28	1.8300	1.9300	1.8300	1.9300	+3.209%	107	7,881	-68.912%
2025-11-26	1.7000	1.9900	1.7000	1.8700	+17.610%	230	7,847	-67.914%
2025-11-25	1.6000	1.8100	1.5900	1.5900	+13.571%	295	7,847	-62.264%
2025-11-24	1.3000	1.4400	1.2900	1.4000	+6.870%	244	7,969	-57.143%
2025-11-21	1.1100	1.4000	1.1100	1.3100	+25.962%	87	7,879	-54.198%
2025-11-20	1.1600	1.2500	1.0400	1.0400	-1.887%	158	7,938	-42.308%
2025-11-19	1.0500	1.0900	0.9900	1.0600	-5.357%	85	7,922	-43.396%
2025-11-18	1.0100	1.1200	0.9900	1.1200	+5.660%	47	7,875	-46.429%
2025-11-17	1.2400	1.2700	1.0400	1.0600	-19.697%	208	7,851	-43.396%
2025-11-14	1.3400	1.5300	1.2800	1.3200	-9.589%	42	7,721	-54.545%
2025-11-13	1.6200	1.6200	1.4600	1.4600	-14.118%	54	7,683	-58.904%
2025-11-12	1.6100	1.7000	1.6000	1.7000	+18.056%	44	7,681	-64.706%
2025-11-11	1.5600	1.5900	1.4400	1.4400	-12.727%	125	7,691	-58.333%
2025-11-10	2.1000	2.1000	1.6500	1.6500	-11.765%	87	7,593	-63.636%
2025-11-07	1.3900	1.8700	1.3300	1.8700	+14.024%	18	7,581	-67.914%
2025-11-06	1.7000	1.7000	1.4700	1.6400	-4.651%	14	7,592	-63.415%
2025-11-05	1.4100	1.7800	1.3900	1.7200	+34.375%	449	7,586	-65.116%
2025-11-04	1.5000	1.5700	1.2500	1.2800	-24.706%	4,051	7,433	-53.125%
2025-11-03	1.6000	1.7800	1.6000	1.7000	+13.333%	104	4,941	-64.706%
2025-10-31	1.3100	1.5100	1.3100	1.5000	-1.316%	36	4,941	-60.000%
2025-10-30	1.4000	1.5200	1.4000	1.5200	+7.801%	12	4,940	-60.526%
2025-10-29	1.3000	1.4900	1.3000	1.4100	+8.462%	129	4,940	-57.447%
2025-10-28	1.4200	1.5600	1.1900	1.3000	-22.156%	1,251	4,884	-53.846%
2025-10-27	1.8500	1.8700	1.6500	1.6700	-12.565%	54	4,743	-64.072%
2025-10-24	1.4300	2.0000	1.4300	1.9100	+44.697%	1,457	4,743	-68.586%
2025-10-23	1.2800	1.4500	1.0800	1.3200	+29.412%	252	3,798	-54.545%
2025-10-22	1.0500	1.0500	0.9700	1.0200	-9.735%	974	3,857	-41.176%
2025-10-21	1.0000	1.1600	1.0000	1.1300	+9.709%	443	3,310	-46.903%
2025-10-20	1.0300	1.0500	1.0000	1.0300	+7.292%	128	2,926	-41.748%
2025-10-17	0.9500	0.9900	0.9500	0.9600	-4.000%	3	2,847	-37.500%
2025-10-16	1.2100	1.2100	0.9000	1.0000	-20.000%	476	2,845	-40.000%
2025-10-15	1.1000	1.2500	1.1000	1.2500	+14.679%	76	2,664	-52.000%
2025-10-14	0.9500	1.1300	0.9400	1.0900	+25.287%	634	2,720	-44.954%
2025-10-13	0.9500	0.9500	0.8700	0.8700	+4.819%	46	2,683	-31.034%
2025-10-10	0.9900	1.0100	0.7900	0.8300	-2.353%	76	2,712	-27.711%
2025-10-09	1.1500	1.1700	0.8300	0.8500	-16.667%	289	2,700	-29.412%
2025-10-08	0.8800	1.0500	0.8800	1.0200	+13.333%	195	2,707	-41.176%
2025-10-07	0.9400	0.9400	0.8400	0.9000	-4.255%	35	2,652	-33.333%
2025-10-06	0.8300	0.9800	0.8300	0.9400	+11.905%	41	2,652	-36.170%
2025-10-03	0.8300	0.8600	0.8000	0.8400	+2.439%	54	2,637	-28.571%
2025-10-02	0.8000	0.8500	0.7700	0.8200	+6.494%	49	2,594	-26.829%
2025-10-01	0.7500	0.7800	0.7300	0.7700	+2.667%	134	2,565	-22.078%
2025-09-30	0.7900	0.7900	0.6900	0.7500	-6.250%	437	2,583	-20.000%
2025-09-29	0.7600	0.8500	0.7300	0.8000	-1.235%	111	2,208	-25.000%
2025-09-26	0.8300	0.8600	0.7900	0.8100	-4.706%	62	2,130	-25.926%
2025-09-25	0.9300	0.9500	0.8500	0.8500	-21.296%	9	2,093	-29.412%
2025-09-24	1.1800	1.1800	1.0800	1.0800	-10.000%	23	2,089	-44.444%
2025-09-23	1.3200	1.3200	1.2000	1.2000	-5.512%	47	2,068	-50.000%
2025-09-22	1.2300	1.2700	1.1500	1.2700	-5.926%	46	2,072	-52.756%
2025-09-19	1.3100	1.3500	1.2800	1.3500	-2.174%	855	2,041	-55.556%
2025-09-18	1.4000	1.4200	1.3800	1.3800	-3.497%	414	1,285	-56.522%
2025-09-17	1.4600	1.4600	1.4300	1.4300	+6.716%	150	1,292	-58.042%
2025-09-16	1.3400	1.3500	1.2300	1.3400	-6.294%	33	1,191	-55.224%
2025-09-15	1.5800	1.5800	1.4200	1.4300	-13.855%	41	1,170	-58.042%
2025-09-12	1.7200	1.7200	1.6000	1.6600	+3.106%	4	1,131	-63.855%
2025-09-11	1.6500	1.6900	1.4500	1.6100	0.000%	149	1,132	-62.733%
2025-09-10	1.6900	1.6900	1.5300	1.6100	+5.229%	59	1,145	-62.733%
2025-09-09	1.6100	1.6100	1.5300	1.5300	-7.831%	20	1,105	-60.784%
2025-09-08	1.7000	1.7000	1.6600	1.6600	-0.599%	5	1,100	-63.855%
2025-09-04	1.9100	1.9100	1.6700	1.6700	-18.537%	471	1,096	-64.072%
2025-09-03	2.1800	2.1800	2.0500	2.0500	+5.670%	6	632	-70.732%
2025-09-02	1.8900	1.9400	1.6500	1.9400	+3.743%	118	633	-69.072%
2025-08-29	1.8700	1.8700	1.8700	1.8700	-1.058%	2	560	-67.914%
2025-08-28	1.8900	1.8900	1.8900	1.8900	+7.386%	1	560	-68.254%
2025-08-27	1.8900	1.8900	1.7600	1.7600	+6.024%	6	561	-65.909%
2025-08-26	1.6600	1.6600	1.6600	1.6600	-1.190%	3	566	-63.855%
2025-08-25	1.8900	1.8900	1.6800	1.6800	-16.832%	56	566	-64.286%
2025-08-22	1.5500	2.0200	1.5500	2.0200	+38.356%	35	515	-70.297%
2025-08-21	1.4700	1.4700	1.4400	1.4600	-10.429%	147	523	-58.904%
2025-08-20	1.7000	1.7000	1.6300	1.6300	-9.945%	6	504	-63.190%
2025-08-19	1.8900	1.9200	1.8100	1.8100	-2.162%	68	499	-66.851%
2025-08-18	1.8200	1.8900	1.8200	1.8500	0.000%	4	441	-67.568%
2025-08-15	1.8000	1.8600	1.8000	1.8500	+15.625%	7	441	-67.568%
2025-08-14	1.7500	1.7500	1.6000	1.6000	-14.894%	25	444	-62.500%
2025-08-13	1.7000	1.8800	1.6000	1.8800	+10.588%	46	439	-68.085%
2025-08-12	1.2500	1.7000	1.2500	1.7000	+70.000%	52	413	-64.706%
2025-08-11	1.0300	1.0300	1.0000	1.0000	-3.846%	17	409	-40.000%
2025-08-08	1.0400	1.0400	1.0400	1.0400	-1.887%	1	415	-42.308%
2025-08-06	1.0600	1.0600	1.0600	1.0600	+7.071%	1	414	-43.396%
2025-08-05	0.9600	0.9900	0.9600	0.9900	+10.000%	12	413	-39.394%
2025-08-04	0.8500	0.9000	0.8500	0.9000	+9.756%	6	411	-33.333%
2025-08-01	0.8200	0.8200	0.8200	0.8200	-21.905%	1	412	-26.829%
2025-07-31	0.9900	1.0500	0.9900	1.0500	+0.962%	139	411	-42.857%
2025-07-30	0.9800	1.0400	0.9800	1.0400	+5.051%	26	368	-42.308%
2025-07-29	1.0200	1.0500	0.9900	0.9900	-3.883%	8	366	-39.394%
2025-07-28	1.0100	1.0300	1.0100	1.0300	-2.830%	94	366	-41.748%
2025-07-24	1.1000	1.1500	1.0000	1.0600	-40.113%	42	300	-43.396%
2025-07-23	1.6400	1.7700	1.6400	1.7700	+15.686%	44	263	-66.102%
2025-07-21	1.5300	1.5300	1.5300	1.5300	-7.831%	30	219	-60.784%
2025-07-18	1.6300	1.6600	1.6000	1.6600	-3.488%	65	189	-63.855%
2025-07-17	1.8100	1.8100	1.6700	1.7200	+12.418%	9	196	-65.116%
2025-07-16	1.5500	1.5500	1.5300	1.5300	-1.290%	26	197	-60.784%
2025-07-15	1.6400	1.6400	1.5400	1.5500	-5.488%	57	172	-61.290%
2025-07-14	1.6100	1.6400	1.6100	1.6400	+1.863%	53	117	-63.415%
2025-07-11	1.6600	1.6600	1.6100	1.6100	-21.078%	6	77	-62.733%
2025-07-10	1.5300	2.1500	1.5300	2.0400	+74.359%	46	77	-70.588%
2025-06-25	1.1700	1.1700	1.1700	1.1700	+20.619%	40	41	-48.718%
2025-06-20	0.9700	0.9700	0.9700	0.9700	0.000%	2	1	-38.144%