Dark

DAL20260918C70
DAL Sep 18 2026 70.00 Call (DAL260918C00070000)
option OPRA

EOD

Jul 23, 2026

13.15-16.508%(-2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.1500	13.1500	13.1500	13.1500	-16.508%	1	2,002	0.000%
2026-07-21	16.5000	16.5000	15.7400	15.7500	0.000%	5	2,002	-16.508%
2026-07-20	15.7500	15.7500	15.7500	15.7500	-6.860%	1	2,004	-16.508%
2026-07-17	16.9100	16.9100	16.9100	16.9100	-5.266%	1	2,005	-22.235%
2026-07-16	17.8500	17.8500	17.8500	17.8500	+4.203%	1	2,005	-26.331%
2026-07-14	17.1300	17.1300	17.1300	17.1300	-2.282%	1	2,006	-23.234%
2026-07-13	17.7700	17.7700	17.5300	17.5300	-9.406%	2	2,006	-24.986%
2026-07-10	19.3500	19.3500	19.3500	19.3500	-0.412%	2	2,006	-32.041%
2026-07-09	19.4300	19.4300	19.4300	19.4300	+12.312%	1	2,008	-32.321%
2026-07-08	17.3000	17.3000	17.3000	17.3000	-16.627%	1	2,008	-23.988%
2026-07-07	20.7200	20.8400	20.7200	20.7500	-10.560%	6	2,008	-36.627%
2026-07-06	23.2000	23.2000	23.2000	23.2000	-10.940%	1	2,006	-43.319%
2026-07-02	26.0500	26.0500	26.0500	26.0500	+4.829%	1	2,007	-49.520%
2026-07-01	24.8500	24.8500	24.8500	24.8500	+4.544%	1	2,007	-47.082%
2026-06-30	23.7700	23.7700	23.7700	23.7700	-0.958%	1	2,007	-44.678%
2026-06-29	24.0000	24.0000	24.0000	24.0000	0.000%	5	2,007	-45.208%
2026-06-26	23.9600	24.0000	23.9600	24.0000	-7.869%	5	2,007	-45.208%
2026-06-25	23.0000	26.0500	23.0000	26.0500	+20.101%	22	2,009	-49.520%
2026-06-24	20.6000	22.1000	20.6000	21.6900	+20.500%	11	2,026	-39.373%
2026-06-23	18.0000	18.0000	18.0000	18.0000	-1.370%	1	2,033	-26.944%
2026-06-22	17.7700	18.2500	17.7700	18.2500	+18.661%	7	2,034	-27.945%
2026-06-17	16.3700	16.3700	15.3800	15.3800	-7.628%	4	2,040	-14.499%
2026-06-16	17.0000	17.0000	16.6500	16.6500	-1.128%	2	2,040	-21.021%
2026-06-15	18.9500	18.9500	16.8200	16.8400	+5.119%	11	2,040	-21.912%
2026-06-12	15.8800	16.0200	15.8800	16.0200	+16.255%	6	2,040	-17.915%
2026-06-11	13.7500	13.7900	13.7500	13.7800	+19.826%	43	2,042	-4.572%
2026-06-10	13.0500	13.6000	11.5000	11.5000	-24.092%	40	2,074	+14.348%
2026-06-09	14.1300	15.3500	14.1300	15.1500	+16.898%	20	2,039	-13.201%
2026-06-08	12.9600	12.9600	12.9600	12.9600	+0.077%	1	2,025	+1.466%
2026-06-05	12.9500	12.9500	12.9500	12.9500	-4.428%	2	2,025	+1.544%
2026-06-04	14.0000	14.0500	13.5500	13.5500	+4.633%	6	2,026	-2.952%
2026-06-03	13.2500	13.2500	12.9500	12.9500	-5.818%	9	2,021	+1.544%
2026-06-02	13.7500	13.7500	13.7500	13.7500	-4.778%	1	2,028	-4.364%
2026-06-01	14.4400	14.4400	14.4400	14.4400	-10.809%	1	2,028	-8.934%
2026-05-29	16.1900	16.1900	16.1900	16.1900	+3.121%	5	2,029	-18.777%
2026-05-28	14.9000	16.1000	14.9000	15.7000	+0.770%	53	2,034	-16.242%
2026-05-27	15.1800	16.9500	15.1800	15.5800	+13.723%	34	2,061	-15.597%
2026-05-26	12.8200	13.7000	12.8000	13.7000	+16.596%	10	2,095	-4.015%
2026-05-22	11.0500	11.8500	11.0500	11.7500	+8.495%	23	2,090	+11.915%
2026-05-21	9.5500	10.8300	9.5500	10.8300	+5.659%	37	2,100	+21.422%
2026-05-20	6.5000	10.5700	6.5000	10.2500	+64.000%	65	2,100	+28.293%
2026-05-19	6.5000	6.8000	6.2500	6.2500	-14.617%	43	2,077	+110.400%
2026-05-18	8.7000	8.7000	7.3200	7.3200	-4.935%	9	2,077	+79.645%
2026-05-15	7.7500	7.9000	7.4800	7.7000	-7.784%	27	2,077	+70.779%
2026-05-14	8.4500	8.4800	8.3500	8.3500	+4.375%	12	2,071	+57.485%
2026-05-13	7.6000	8.0800	7.6000	8.0000	+4.575%	28	2,037	+64.375%
2026-05-12	7.7500	7.7500	7.6500	7.6500	-10.526%	19	2,037	+71.895%
2026-05-11	9.0000	9.0000	8.5500	8.5500	-11.399%	16	2,037	+53.801%
2026-05-08	9.5900	9.9300	9.5700	9.6500	+3.652%	19	2,027	+36.269%
2026-05-07	9.6700	9.7700	9.3100	9.3100	-2.920%	22	2,037	+41.246%
2026-05-06	10.2500	10.2500	9.5900	9.5900	+15.542%	6	2,034	+37.122%
2026-05-05	7.6000	8.5000	7.6000	8.3000	+20.290%	67	2,036	+58.434%
2026-05-04	7.7500	7.8000	6.7000	6.9000	-6.122%	130	2,090	+90.580%
2026-05-01	7.1800	7.9500	6.8500	7.3500	+9.701%	105	1,944	+78.912%
2026-04-30	6.9500	6.9500	6.5700	6.7000	+12.228%	11	1,944	+96.269%
2026-04-29	6.0000	6.2800	5.7500	5.9700	-9.271%	131	1,947	+120.268%
2026-04-28	7.4800	7.4800	6.4000	6.5800	-9.863%	130	2,020	+99.848%
2026-04-27	7.4500	7.4500	7.1900	7.3000	-8.176%	154	1,926	+80.137%
2026-04-24	7.1000	7.9500	7.0500	7.9500	+12.766%	14	1,773	+65.409%
2026-04-23	7.0500	7.0500	7.0500	7.0500	0.000%	2	1,781	+86.525%
2026-04-22	8.0000	8.0000	7.0500	7.0500	-17.059%	38	1,779	+86.525%
2026-04-21	8.5000	8.8300	8.2600	8.5000	-1.961%	11	1,766	+54.706%
2026-04-20	8.9400	8.9400	8.6700	8.6700	-3.667%	6	1,766	+51.672%
2026-04-17	10.3300	11.0500	9.0000	9.0000	+13.924%	30	1,765	+46.111%
2026-04-16	8.5000	8.5000	7.9000	7.9000	-17.708%	53	1,762	+66.456%
2026-04-15	9.0700	9.8300	9.0700	9.6000	+6.667%	48	1,775	+36.979%
2026-04-14	7.6000	9.3900	7.6000	9.0000	+41.732%	256	1,758	+46.111%
2026-04-13	6.2500	6.3500	5.7500	6.3500	-7.434%	18	1,770	+107.087%
2026-04-10	6.3500	7.1600	6.3500	6.8600	-4.056%	6	1,767	+91.691%
2026-04-09	7.5500	7.5500	6.3000	7.1500	-5.298%	60	1,767	+83.916%
2026-04-08	10.5000	10.5000	7.5500	7.5500	+16.154%	327	1,756	+74.172%
2026-04-07	6.3600	6.5500	6.2500	6.5000	-13.333%	25	1,611	+102.308%
2026-04-06	7.2500	7.5000	6.8800	7.5000	+2.041%	17	1,603	+75.333%
2026-04-02	6.3000	7.4000	6.3000	7.3500	-4.297%	145	1,505	+78.912%
2026-04-01	7.7000	8.2500	7.6500	7.6800	+3.784%	126	1,505	+71.224%
2026-03-31	6.2600	7.4000	6.2600	7.4000	+26.496%	7	1,524	+77.703%
2026-03-30	6.2000	6.2500	5.8000	5.8500	-13.333%	40	1,521	+124.786%
2026-03-27	6.6000	6.7500	6.6000	6.7500	-13.462%	3	1,491	+94.815%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-2.500%	40	1,488	+68.590%
2026-03-25	8.0000	8.4000	7.8000	8.0000	+8.108%	49	1,450	+64.375%
2026-03-24	6.0000	7.5400	6.0000	7.4000	+6.475%	30	1,448	+77.703%
2026-03-23	7.3500	7.3500	6.9500	6.9500	+15.833%	19	1,435	+89.209%
2026-03-20	6.2500	6.2500	5.8500	6.0000	-5.512%	184	1,437	+119.167%
2026-03-18	6.6500	6.6500	6.3500	6.3500	-5.646%	36	1,287	+107.087%
2026-03-17	5.9500	6.7300	5.9500	6.7300	+39.627%	112	1,289	+95.394%
2026-03-16	4.6000	4.9500	4.6000	4.8200	+14.762%	38	1,189	+172.822%
2026-03-13	4.2000	4.2000	3.9500	4.2000	+5.000%	29	1,205	+213.095%
2026-03-12	4.1500	4.2500	4.0000	4.0000	0.000%	76	1,203	+228.750%
2026-03-11	4.7600	4.7600	4.0000	4.0000	-13.978%	8	1,150	+228.750%
2026-03-10	4.9000	5.1500	4.6500	4.6500	-3.125%	33	1,147	+182.796%
2026-03-09	4.1000	5.4000	3.6800	4.8000	-0.415%	179	1,119	+173.958%
2026-03-06	5.5000	5.5000	4.7500	4.8200	-14.690%	22	1,205	+172.822%
2026-03-05	5.2000	5.6500	4.9000	5.6500	-18.116%	133	1,196	+132.743%
2026-03-04	6.7000	7.2000	6.7000	6.9000	-5.866%	21	1,087	+90.580%
2026-03-03	5.6000	7.3300	5.6000	7.3300	+13.643%	83	1,086	+79.400%
2026-03-02	5.5400	6.5000	5.5400	6.4500	-12.838%	15	1,101	+103.876%
2026-02-27	7.7500	7.7500	7.1800	7.4000	-26.368%	130	1,094	+77.703%
2026-02-26	10.0500	10.0500	10.0500	10.0500	+12.291%	1	974	+30.846%
2026-02-25	8.9000	8.9500	8.9000	8.9500	+6.548%	2	972	+46.927%
2026-02-24	8.4000	8.4000	8.4000	8.4000	+6.599%	1	972	+56.548%
2026-02-23	7.8900	7.8900	7.8500	7.8800	-14.534%	39	973	+66.878%
2026-02-20	8.6500	9.2500	8.5500	9.2200	+15.250%	116	971	+42.625%
2026-02-19	8.7500	8.7500	8.0000	8.0000	-13.232%	100	1,081	+64.375%
2026-02-13	9.0000	9.2200	9.0000	9.2200	+1.654%	35	976	+42.625%
2026-02-12	9.0700	9.0700	9.0700	9.0700	-19.449%	2	976	+44.983%
2026-02-11	12.2900	12.2900	11.2600	11.2600	-9.848%	6	976	+16.785%
2026-02-10	12.5500	12.5500	12.4900	12.4900	-1.030%	24	980	+5.284%
2026-02-09	12.1500	12.8000	12.1500	12.6200	+1.774%	435	973	+4.200%
2026-02-06	11.4300	12.4000	11.4300	12.4000	+36.264%	3	1,069	+6.048%
2026-02-05	9.1000	9.1000	9.1000	9.1000	-9.901%	4	1,069	+44.505%
2026-02-04	10.1000	10.1000	10.1000	10.1000	+2.956%	1	1,069	+30.198%
2026-02-03	9.0000	9.8100	9.0000	9.8100	+41.354%	11	1,069	+34.047%
2026-01-30	6.9400	6.9400	6.9400	6.9400	+7.597%	10	1,075	+89.481%
2026-01-29	6.8000	6.8000	6.4500	6.4500	-9.790%	45	1,085	+103.876%
2026-01-28	7.3000	7.3000	7.1500	7.1500	-9.494%	2	1,064	+83.916%
2026-01-27	7.9000	7.9000	7.9000	7.9000	-1.250%	2	1,063	+66.456%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-15.701%	1	1,063	+64.375%
2026-01-22	9.4900	9.4900	9.4900	9.4900	+11.647%	3	1,063	+38.567%
2026-01-21	8.3400	8.5000	8.3400	8.5000	+8.005%	3	1,063	+54.706%
2026-01-20	8.7300	8.7300	7.6500	7.8700	-18.866%	10	1,065	+67.090%
2026-01-16	9.8000	9.8000	9.7000	9.7000	+4.526%	11	1,062	+35.567%
2026-01-15	9.2500	9.2800	9.2500	9.2800	+14.145%	2	1,062	+41.703%
2026-01-14	8.1000	8.1300	8.1000	8.1300	-5.794%	2	1,063	+61.747%
2026-01-13	9.0000	9.0000	8.6300	8.6300	-17.810%	10	1,061	+52.375%
2026-01-12	9.9500	10.5000	9.9500	10.5000	+0.865%	11	1,059	+25.238%
2026-01-09	10.4100	10.4100	10.4100	10.4100	-0.857%	4	1,059	+26.321%
2026-01-08	10.7500	10.7500	10.5000	10.5000	-7.733%	20	1,055	+25.238%
2026-01-07	11.3800	11.3800	11.3800	11.3800	+3.549%	2	1,047	+15.554%
2026-01-06	10.9900	10.9900	10.9900	10.9900	-1.169%	1	1,047	+19.654%
2026-01-05	11.0000	11.2700	11.0000	11.1200	+15.833%	9	1,047	+18.255%
2026-01-02	9.0000	9.6000	9.0000	9.6000	-2.041%	13	1,047	+36.979%
2025-12-29	9.8000	9.8000	9.8000	9.8000	+1.031%	1	1,046	+34.184%
2025-12-26	10.2800	10.2800	9.7000	9.7000	-6.731%	2	1,046	+35.567%
2025-12-24	10.4000	10.4000	10.4000	10.4000	-5.196%	10	1,057	+26.442%
2025-12-22	10.8000	11.1000	10.8000	10.9700	+4.976%	40	1,057	+19.872%
2025-12-19	10.4500	10.4500	10.4500	10.4500	-8.574%	3	1,062	+25.837%
2025-12-16	11.4300	11.4300	11.4300	11.4300	+4.862%	1	1,059	+15.048%
2025-12-15	10.9700	10.9700	10.9000	10.9000	-0.183%	5	1,058	+20.642%
2025-12-12	10.9500	11.3700	10.5900	10.9200	+4.598%	10	1,063	+20.421%
2025-12-11	10.7200	10.7200	10.4400	10.4400	+2.353%	17	1,053	+25.958%
2025-12-10	10.2500	10.2500	10.2000	10.2000	+12.832%	8	1,037	+28.922%
2025-12-09	8.6700	9.1000	8.6700	9.0400	-1.739%	3	1,033	+45.465%
2025-12-05	9.0000	9.5400	8.9500	9.2000	-3.158%	905	1,032	+42.935%
2025-12-04	9.0500	9.5000	9.0500	9.5000	+5.556%	3	320	+38.421%
2025-12-03	8.7300	9.0000	8.7300	9.0000	+13.924%	31	317	+46.111%
2025-12-02	7.9000	7.9000	7.9000	7.9000	-2.469%	1	297	+66.456%
2025-12-01	8.1000	8.1000	8.1000	8.1000	-1.220%	1	296	+62.346%
2025-11-26	7.1500	8.2000	7.1500	8.2000	+13.889%	5	295	+60.366%
2025-11-25	7.2000	7.2000	7.2000	7.2000	+20.401%	9	295	+82.639%
2025-11-24	5.9800	5.9800	5.9800	5.9800	+2.222%	5	295	+119.900%
2025-11-21	5.3800	5.8500	5.3800	5.8500	+20.619%	4	299	+124.786%
2025-11-20	4.7500	4.8500	4.7500	4.8500	-5.825%	2	299	+171.134%
2025-11-19	5.0000	5.1500	5.0000	5.1500	+8.421%	2	299	+155.340%
2025-11-17	5.4500	5.4500	4.7500	4.7500	-26.012%	2	299	+176.842%
2025-11-13	6.4200	6.4200	6.4200	6.4200	+7.000%	1	300	+104.829%
2025-11-11	6.0000	6.0000	6.0000	6.0000	-1.800%	1	299	+119.167%
2025-11-10	6.1100	6.1100	6.1100	6.1100	+22.200%	1	298	+115.221%
2025-11-07	5.0000	5.0000	5.0000	5.0000	+11.111%	1	299	+163.000%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	299	+192.222%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-4.762%	3	299	+163.000%
2025-10-30	5.5000	5.5000	5.2500	5.2500	-1.869%	6	297	+150.476%
2025-10-29	5.3500	5.3500	5.3500	5.3500	-18.939%	1	293	+145.794%
2025-10-16	6.6000	6.6000	6.6000	6.6000	+23.364%	4	294	+99.242%
2025-10-13	5.5000	5.5000	5.3100	5.3500	+4.288%	242	294	+145.794%
2025-10-10	5.9500	5.9500	5.0000	5.1300	-18.571%	12	143	+156.335%
2025-10-09	6.3000	6.3000	6.3000	6.3000	+32.632%	1	142	+108.730%
2025-10-08	4.7500	4.7500	4.7500	4.7500	-16.813%	1	143	+176.842%
2025-09-17	5.6700	5.7100	5.6700	5.7100	+10.874%	17	143	+130.298%
2025-09-16	4.9900	5.2000	4.9900	5.1500	-23.817%	3	135	+155.340%
2025-09-10	6.7500	6.7600	6.7000	6.7600	-16.543%	20	136	+94.527%
2025-09-03	8.1000	8.1000	8.1000	8.1000	+20.000%	1	121	+62.346%
2025-09-02	6.7500	6.7500	6.7500	6.7500	-4.255%	3	120	+94.815%
2025-08-26	6.9000	7.0500	6.9000	7.0500	+5.224%	5	123	+86.525%
2025-08-25	6.7000	6.7000	6.7000	6.7000	-7.586%	12	118	+96.269%
2025-08-22	5.8000	7.3000	5.8000	7.2500	+31.818%	17	117	+81.379%
2025-08-21	5.7000	5.7000	5.4500	5.5000	-16.667%	18	100	+139.091%
2025-08-15	6.6000	6.6000	6.6000	6.6000	+16.814%	16	96	+99.242%
2025-08-12	4.8000	5.6500	4.8000	5.6500	+76.563%	13	97	+132.743%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-24.350%	1	90	+310.938%
2025-07-29	4.2100	4.2300	4.2100	4.2300	-8.043%	16	89	+210.875%
2025-07-22	4.6000	4.6000	4.6000	4.6000	-14.339%	1	89	+185.870%
2025-07-11	4.8000	5.3700	4.8000	5.3700	-0.556%	41	89	+144.879%
2025-07-10	5.6000	5.6000	5.4000	5.4000	+67.183%	32	50	+143.519%
2025-07-07	3.2300	3.2300	3.2300	3.2300	-0.309%	2	18	+307.121%
2025-07-02	3.2200	3.3300	3.2000	3.2400	+5.195%	8	18	+305.864%
2025-07-01	3.0800	3.1800	2.9500	3.0800	+19.380%	35	16	+326.948%
2025-06-23	2.4600	2.6000	2.4600	2.5800	-14.570%	4	2	+409.690%
2025-06-20	2.8800	3.0300	2.8800	3.0200	-12.464%	8	1	+335.430%
2025-06-03	3.4500	3.4500	3.4500	3.4500	-10.156%	1	1	+281.159%
2025-05-27	3.6200	3.8400	3.6200	3.8400	0.000%	2	0	+242.448%