Dark

DAL20260918C80
DAL Sep 18 2026 80.00 Call (DAL260918C00080000)
option OPRA

EOD

Jul 23, 2026

6.22-14.560%(-1.06)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.6800	6.2200	5.6800	6.2200	-14.560%	38	2,753	0.000%
2026-07-22	7.8400	7.8500	7.2800	7.2800	-12.077%	6	2,753	-14.560%
2026-07-21	7.9800	8.3500	7.9800	8.2800	+0.364%	30	2,753	-24.879%
2026-07-20	8.2500	8.2500	8.2500	8.2500	-1.316%	1	2,754	-24.606%
2026-07-17	7.8700	8.8000	7.8700	8.3600	-13.368%	246	2,755	-25.598%
2026-07-16	9.3500	9.6500	9.3500	9.6500	+4.324%	95	2,814	-35.544%
2026-07-15	9.0000	9.7000	9.0000	9.2500	+1.648%	14	2,814	-32.757%
2026-07-14	8.9500	9.1200	8.9000	9.1000	-8.081%	43	2,815	-31.648%
2026-07-13	9.9000	9.9000	9.9000	9.9000	-8.840%	10	2,807	-37.172%
2026-07-10	10.7600	10.8600	10.0400	10.8600	+1.495%	23	2,807	-42.726%
2026-07-08	10.9500	10.9500	9.9300	10.7000	-8.781%	59	2,819	-41.869%
2026-07-07	14.1500	14.1500	11.7300	11.7300	-17.102%	203	2,869	-46.974%
2026-07-06	17.0000	17.0000	14.1500	14.1500	-5.288%	22	2,769	-56.042%
2026-07-02	17.5000	17.5000	14.9000	14.9400	-10.539%	53	2,771	-58.367%
2026-07-01	16.4000	16.7000	16.4000	16.7000	+7.051%	9	2,771	-62.754%
2026-06-29	15.5000	15.7000	15.5000	15.6000	+2.161%	5	2,770	-60.128%
2026-06-26	15.6000	15.6000	15.2700	15.2700	+0.131%	7	2,772	-59.267%
2026-06-25	16.0000	17.5500	14.7900	15.2500	+6.272%	44	2,771	-59.213%
2026-06-24	12.7800	14.3500	12.7800	14.3500	+26.991%	59	2,774	-56.655%
2026-06-23	10.7400	11.3000	10.7200	11.3000	+2.821%	105	2,743	-44.956%
2026-06-22	10.4500	11.0000	10.0800	10.9900	+13.533%	72	2,770	-43.403%
2026-06-18	9.6500	10.2900	9.5500	9.6800	+15.513%	63	2,776	-35.744%
2026-06-17	9.3100	9.3100	8.3800	8.3800	-8.913%	24	2,776	-25.776%
2026-06-16	10.4500	10.5400	9.2000	9.2000	-4.860%	37	2,776	-32.391%
2026-06-15	12.0000	12.0000	9.6700	9.6700	+4.428%	55	2,769	-35.677%
2026-06-12	8.5800	9.5700	8.2000	9.2600	+6.437%	29	2,748	-32.829%
2026-06-11	6.3400	8.7000	6.3400	8.7000	+41.234%	33	2,749	-28.506%
2026-06-10	7.2500	7.2500	6.0300	6.1600	-25.333%	92	2,747	+0.974%
2026-06-09	8.3000	8.5400	7.1000	8.2500	+18.364%	92	2,748	-24.606%
2026-06-08	7.3500	7.3500	6.8500	6.9700	-4.521%	40	2,731	-10.760%
2026-06-05	7.4300	7.7000	7.1500	7.3000	-1.484%	70	2,707	-14.795%
2026-06-04	7.8000	8.3500	7.3000	7.4100	+0.543%	73	2,702	-16.059%
2026-06-03	7.5500	7.6000	7.3000	7.3700	-5.875%	15	2,695	-15.604%
2026-06-02	8.5700	8.5700	7.8000	7.8300	-12.806%	207	2,687	-20.562%
2026-06-01	8.3500	8.9800	7.5500	8.9800	-9.658%	79	2,887	-30.735%
2026-05-29	9.8200	10.2300	9.5400	9.9400	+6.652%	79	2,823	-37.425%
2026-05-28	8.9000	9.8300	8.9000	9.3200	-0.851%	86	2,880	-33.262%
2026-05-27	8.7000	10.5900	8.7000	9.4000	+18.090%	188	2,866	-33.830%
2026-05-26	7.1000	7.9600	7.1000	7.9600	+29.642%	266	2,860	-21.859%
2026-05-22	6.1200	6.6000	6.1200	6.1400	+3.193%	62	2,706	+1.303%
2026-05-21	5.1900	6.0300	5.1900	5.9500	+7.207%	20	2,704	+4.538%
2026-05-20	4.2500	5.7200	4.2500	5.5500	+88.776%	61	2,704	+12.072%
2026-05-19	3.1000	3.3500	2.9400	2.9400	-16.949%	23	2,675	+111.565%
2026-05-18	3.8000	4.4000	3.5400	3.5400	-4.324%	33	2,675	+75.706%
2026-05-15	3.8000	3.9000	3.7000	3.7000	-11.905%	32	2,675	+68.108%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+5.000%	5	2,663	+48.095%
2026-05-13	3.9000	4.0500	3.9000	4.0000	+6.667%	126	2,579	+55.500%
2026-05-12	4.0000	4.0000	3.5500	3.7500	-8.981%	28	2,579	+65.867%
2026-05-11	4.4900	4.5000	4.1200	4.1200	-18.416%	1,416	2,579	+50.971%
2026-05-08	5.3000	5.3000	4.9500	5.0500	+3.061%	15	1,255	+23.168%
2026-05-07	5.7500	5.7500	4.9000	4.9000	-5.769%	20	1,265	+26.939%
2026-05-06	5.5000	5.5000	4.9000	5.2000	+26.829%	28	1,271	+19.615%
2026-05-05	3.9500	4.1000	3.9000	4.1000	+7.895%	12	1,253	+51.707%
2026-05-04	3.8000	3.8000	3.8000	3.8000	+1.877%	1	1,251	+63.684%
2026-05-01	3.5800	4.1500	3.5000	3.7300	+22.295%	18	1,243	+66.756%
2026-04-30	3.1000	3.4500	3.0500	3.0500	+7.394%	36	1,243	+103.934%
2026-04-29	3.0000	3.0000	2.8400	2.8400	-9.841%	9	1,239	+119.014%
2026-04-28	3.2500	3.3000	3.1500	3.1500	-13.699%	72	1,238	+97.460%
2026-04-27	4.0000	4.0000	3.6500	3.6500	-2.667%	8	1,212	+70.411%
2026-04-24	3.7500	3.9500	3.7500	3.7500	-2.597%	107	1,210	+65.867%
2026-04-23	4.2000	4.3600	3.6000	3.8500	+6.944%	115	1,207	+61.558%
2026-04-22	4.1500	4.2500	3.6000	3.6000	-16.473%	54	1,130	+72.778%
2026-04-21	4.6000	4.8000	4.3100	4.3100	-5.275%	36	1,087	+44.316%
2026-04-20	4.8000	4.8000	4.5500	4.5500	-8.081%	282	1,087	+36.703%
2026-04-17	5.7000	6.1200	4.9500	4.9500	+23.750%	90	911	+25.657%
2026-04-16	5.0000	5.0000	4.0000	4.0000	-21.875%	22	860	+55.500%
2026-04-15	4.9200	5.1200	4.9200	5.1200	+13.778%	50	856	+21.484%
2026-04-14	4.0000	4.8100	4.0000	4.5000	+62.455%	46	873	+38.222%
2026-04-13	2.7700	2.7700	2.7700	2.7700	-16.061%	1	870	+124.549%
2026-04-10	3.6600	3.6600	3.2500	3.3000	-5.714%	142	869	+88.485%
2026-04-09	3.1000	3.8500	3.1000	3.5000	-3.315%	101	806	+77.714%
2026-04-08	5.7000	5.7000	3.6200	3.6200	+13.125%	342	827	+71.823%
2026-04-07	3.3300	3.5000	3.2000	3.2000	-11.111%	39	817	+94.375%
2026-04-06	3.6500	3.6500	3.6000	3.6000	-8.397%	25	836	+72.778%
2026-04-02	3.9100	3.9300	3.9100	3.9300	-10.682%	9	822	+58.270%
2026-04-01	4.0700	4.4000	4.0700	4.4000	+41.935%	17	822	+41.364%
2026-03-31	3.2000	3.2000	3.1000	3.1000	0.000%	17	823	+100.645%
2026-03-30	3.0500	3.3000	3.0500	3.1000	-11.175%	28	819	+100.645%
2026-03-27	3.8000	3.8500	3.4900	3.4900	-12.531%	43	808	+78.223%
2026-03-26	4.3000	4.3000	3.9800	3.9900	-4.773%	45	795	+55.890%
2026-03-25	4.0000	4.5000	4.0000	4.1900	+7.712%	59	788	+48.449%
2026-03-24	3.3000	4.0500	3.3000	3.8900	+10.826%	140	786	+59.897%
2026-03-23	3.5900	3.7500	3.5100	3.5100	+19.795%	105	741	+77.208%
2026-03-20	3.3300	3.3300	2.7100	2.9300	-20.380%	100	661	+112.287%
2026-03-19	3.2900	3.6800	3.0500	3.6800	+12.538%	63	668	+69.022%
2026-03-18	3.4400	3.5000	3.2700	3.2700	-9.669%	60	612	+90.214%
2026-03-17	3.3000	3.6500	3.2500	3.6200	+45.382%	232	561	+71.823%
2026-03-16	2.4600	2.4900	2.4600	2.4900	+21.463%	3	350	+149.799%
2026-03-13	2.4300	2.4300	2.0500	2.0500	+0.985%	2	350	+203.415%
2026-03-12	2.0500	2.0500	2.0300	2.0300	-15.063%	2	349	+206.404%
2026-03-11	2.2000	2.3900	2.1500	2.3900	-13.406%	12	349	+160.251%
2026-03-10	2.7600	2.7600	2.7600	2.7600	-1.429%	1	347	+125.362%
2026-03-09	2.0600	2.8000	2.0600	2.8000	+16.667%	24	347	+122.143%
2026-03-06	2.6000	2.6800	2.4000	2.4000	-18.367%	37	346	+159.167%
2026-03-05	2.8200	2.9900	2.6400	2.9400	-13.529%	42	311	+111.565%
2026-03-04	3.4000	3.4000	3.4000	3.4000	+14.865%	4	290	+82.941%
2026-03-03	3.0500	3.0500	2.9600	2.9600	-16.620%	2	292	+110.135%
2026-03-02	3.3000	3.5500	3.3000	3.5500	-11.250%	19	297	+75.211%
2026-02-27	4.2300	4.2300	3.9000	4.0000	-32.203%	29	306	+55.500%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+12.381%	7	306	+5.424%
2026-02-25	5.3000	5.3000	5.2500	5.2500	-4.891%	9	314	+18.476%
2026-02-24	4.9900	5.5200	4.9900	5.5200	+28.372%	11	314	+12.681%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-12.245%	1	305	+44.651%
2026-02-20	4.9000	4.9000	4.9000	4.9000	+4.255%	1	304	+26.939%
2026-02-19	4.5300	4.7000	4.5300	4.7000	-18.966%	36	303	+32.340%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-1.695%	1	297	+7.241%
2026-02-17	5.6500	5.9000	5.6000	5.9000	+12.381%	6	297	+5.424%
2026-02-13	5.3500	5.3500	5.1500	5.2500	-4.545%	23	286	+18.476%
2026-02-12	5.1200	5.5000	5.1200	5.5000	-7.563%	11	286	+13.091%
2026-02-11	8.0000	8.0000	5.8000	5.9500	-20.455%	79	275	+4.538%
2026-02-10	7.4800	7.4800	7.4800	7.4800	-1.449%	15	266	-16.845%
2026-02-09	7.4700	7.5900	7.4700	7.5900	-1.429%	8	251	-18.050%
2026-02-06	6.5000	7.7000	6.5000	7.7000	+46.110%	17	254	-19.221%
2026-02-05	5.0500	5.2700	5.0500	5.2700	-1.495%	23	250	+18.027%
2026-02-03	5.2500	5.7000	5.1500	5.3500	+27.381%	42	243	+16.262%
2026-02-02	4.6500	4.6500	4.2000	4.2000	+15.068%	15	226	+48.095%
2026-01-30	3.6500	3.6500	3.6500	3.6500	-2.406%	10	211	+70.411%
2026-01-29	3.3000	3.7400	3.3000	3.7400	-4.592%	22	211	+66.310%
2026-01-28	3.8500	3.9200	3.7500	3.9200	-13.082%	49	209	+58.673%
2026-01-22	5.6400	5.6400	4.5100	4.5100	-7.771%	12	209	+37.916%
2026-01-21	4.8900	4.8900	4.8900	4.8900	+12.414%	1	199	+27.198%
2026-01-20	4.9000	4.9500	4.3500	4.3500	-19.444%	27	198	+42.989%
2026-01-16	5.5000	5.5500	5.4000	5.4000	+20.000%	21	190	+15.185%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-11.067%	1	190	+38.222%
2026-01-13	5.0600	5.0600	5.0600	5.0600	-13.946%	2	189	+22.925%
2026-01-12	5.5300	5.8800	5.5300	5.8800	-5.008%	151	188	+5.782%
2026-01-08	6.5000	6.5000	6.1900	6.1900	+10.536%	16	286	+0.485%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-5.085%	1	271	+11.071%
2025-12-26	6.1000	6.1000	5.9000	5.9000	-9.924%	2	271	+5.424%
2025-12-23	6.5500	6.5500	6.5500	6.5500	0.000%	1	270	-5.038%
2025-12-22	6.5500	6.5500	6.5500	6.5500	+3.968%	1	269	-5.038%
2025-12-18	6.3000	6.3000	6.3000	6.3000	-7.760%	2	269	-1.270%
2025-12-16	6.8300	6.8300	6.8300	6.8300	+8.413%	7	267	-8.931%
2025-12-12	6.6500	6.6500	6.3000	6.3000	-1.563%	18	267	-1.270%
2025-12-11	6.4200	6.4200	6.4000	6.4000	+23.077%	16	260	-2.813%
2025-12-08	5.3300	5.3300	5.2000	5.2000	-5.455%	13	245	+19.615%
2025-12-05	5.5000	5.5000	5.5000	5.5000	-4.348%	1	246	+13.091%
2025-12-04	5.7500	5.7500	5.7500	5.7500	+1.054%	2	245	+8.174%
2025-12-03	5.3500	5.6900	5.3200	5.6900	+18.542%	92	243	+9.315%
2025-12-01	4.8000	4.8000	4.8000	4.8000	0.000%	6	151	+29.583%
2025-11-28	4.8000	4.8000	4.8000	4.8000	-6.796%	2	145	+29.583%
2025-11-26	5.1500	5.1500	5.1500	5.1500	+43.056%	1	145	+20.777%
2025-11-14	4.6000	4.6000	3.6000	3.6000	-16.279%	2	145	+72.778%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+15.903%	5	145	+44.651%
2025-10-27	3.7000	3.7200	3.7000	3.7100	+1.644%	120	39	+67.655%
2025-10-17	3.8000	3.8000	3.6500	3.6500	+35.185%	24	39	+70.411%
2025-10-10	2.7000	2.7000	2.7000	2.7000	-14.286%	5	39	+130.370%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-22.794%	15	34	+97.460%
2025-09-10	4.0800	4.0800	4.0800	4.0800	-0.488%	2	19	+52.451%
2025-08-25	4.1000	4.1000	4.1000	4.1000	-4.651%	1	17	+51.707%
2025-08-18	3.8500	4.3000	3.8500	4.3000	+36.508%	6	16	+44.651%
2025-08-12	3.1500	3.1500	3.1500	3.1500	0.000%	10	10	+97.460%