Dark

DAL20260918C85
DAL Sep 18 2026 85.00 Call (DAL260918C00085000)
option OPRA

EOD

Jul 23, 2026

4.00-15.789%(-0.75)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.5800	4.0000	3.5000	4.0000	-15.789%	46	2,488	0.000%
2026-07-22	4.6500	5.1000	4.6300	4.7500	-11.215%	41	2,488	-15.789%
2026-07-21	5.4300	5.4300	5.2000	5.3500	+3.282%	31	2,479	-25.234%
2026-07-20	5.3900	5.3900	5.0000	5.1800	+0.583%	36	2,481	-22.780%
2026-07-17	5.6000	6.1200	5.1500	5.1500	-20.769%	438	2,496	-22.330%
2026-07-16	6.0200	6.5500	6.0200	6.5000	+1.562%	554	2,765	-38.462%
2026-07-15	6.3300	6.5500	6.1000	6.4000	+4.918%	400	2,473	-37.500%
2026-07-14	5.9500	6.5500	5.8500	6.1000	-11.594%	39	2,602	-34.426%
2026-07-13	6.5800	6.9000	6.3500	6.9000	-7.507%	740	2,596	-42.029%
2026-07-10	7.2500	7.4600	6.7300	7.4600	-15.131%	56	2,346	-46.381%
2026-07-09	8.9800	9.4000	8.7900	8.7900	+11.266%	6	2,349	-54.494%
2026-07-08	6.9500	7.9000	6.8000	7.9000	-11.732%	20	2,349	-49.367%
2026-07-07	9.1700	9.1700	8.9200	8.9500	-17.206%	9	2,354	-55.307%
2026-07-06	14.3500	14.3500	10.8100	10.8100	-9.160%	18	2,358	-62.997%
2026-07-02	11.9000	11.9000	11.9000	11.9000	-6.077%	1	2,366	-66.387%
2026-07-01	12.6700	12.6700	12.6700	12.6700	-6.494%	2	2,366	-68.429%
2026-06-30	12.9300	13.5500	12.9300	13.5500	+11.066%	801	2,364	-70.480%
2026-06-26	12.2000	12.2000	12.2000	12.2000	+6.737%	2	2,994	-67.213%
2026-06-25	11.5500	13.6000	11.2600	11.4300	+6.326%	35	2,996	-65.004%
2026-06-24	9.3000	10.8000	9.3000	10.7500	+31.902%	412	3,005	-62.791%
2026-06-23	7.7500	8.4200	7.6500	8.1500	+5.161%	231	3,051	-50.920%
2026-06-22	7.2200	8.1500	7.2200	7.7500	+11.511%	193	3,129	-48.387%
2026-06-18	7.2500	7.6000	6.9500	6.9500	+16.027%	418	3,097	-42.446%
2026-06-17	6.9100	6.9100	5.9000	5.9900	-13.439%	62	3,097	-33.222%
2026-06-16	7.5000	7.7200	6.9200	6.9200	-1.143%	20	3,097	-42.197%
2026-06-15	8.3500	8.9000	7.0000	7.0000	+2.190%	167	3,079	-42.857%
2026-06-12	6.9400	7.0400	6.0000	6.8500	+24.545%	145	3,054	-41.606%
2026-06-11	4.7500	5.5000	4.3000	5.5000	+26.437%	132	2,989	-27.273%
2026-06-10	5.3600	5.3600	4.2500	4.3500	-26.891%	111	2,966	-8.046%
2026-06-09	5.4000	6.2500	4.6600	5.9500	+27.957%	682	2,907	-32.773%
2026-06-08	5.1000	5.2500	4.6500	4.6500	-12.264%	317	3,416	-13.978%
2026-06-05	5.6000	5.6000	5.0500	5.3000	-1.852%	52	3,684	-24.528%
2026-06-04	5.6500	5.8000	5.2500	5.4000	+3.846%	463	3,670	-25.926%
2026-06-03	5.3000	5.4500	5.1500	5.2000	-8.772%	46	3,500	-23.077%
2026-06-02	5.9500	6.1500	5.6400	5.7000	-12.977%	136	3,500	-29.825%
2026-06-01	5.4500	6.5500	5.4000	6.5500	-7.746%	89	3,435	-38.931%
2026-05-29	7.4000	7.8000	7.0700	7.1000	-2.740%	133	3,438	-43.662%
2026-05-28	6.5000	7.3900	6.5000	7.3000	+7.038%	416	3,395	-45.205%
2026-05-27	6.4500	8.1500	6.4500	6.8200	+16.981%	1,468	3,086	-41.349%
2026-05-26	5.1800	5.8300	5.1200	5.8300	+31.011%	240	2,199	-31.389%
2026-05-22	4.6000	4.7700	4.2000	4.4500	+5.952%	421	2,067	-10.112%
2026-05-21	3.3300	4.2000	3.3300	4.2000	+12.000%	95	1,987	-4.762%
2026-05-20	1.9300	4.1500	1.9300	3.7500	+97.368%	193	1,987	+6.667%
2026-05-19	2.0000	2.2100	1.9000	1.9000	-24.000%	94	1,874	+110.526%
2026-05-18	2.7500	3.1000	2.5000	2.5000	-12.892%	136	1,874	+60.000%
2026-05-14	2.8700	2.8700	2.8700	2.8700	+11.240%	10	1,874	+39.373%
2026-05-12	2.5100	2.5800	2.4500	2.5800	-17.572%	60	1,820	+55.039%
2026-05-11	3.0000	3.1300	3.0000	3.1300	-10.571%	4	1,820	+27.796%
2026-05-08	3.5500	3.5500	3.5000	3.5000	+2.041%	11	1,822	+14.286%
2026-05-07	3.9000	4.0500	3.4300	3.4300	-3.380%	10	1,817	+16.618%
2026-05-06	4.0000	4.0000	3.4500	3.5500	+19.529%	45	1,812	+12.676%
2026-05-05	2.6600	2.9700	2.6600	2.9700	+27.468%	27	1,781	+34.680%
2026-05-04	2.5800	2.5800	2.3300	2.3300	-8.984%	11	1,775	+71.674%
2026-05-01	2.3700	2.8900	2.3700	2.5600	+13.778%	10	1,774	+56.250%
2026-04-30	2.2100	2.3900	2.2100	2.2500	+10.294%	124	1,774	+77.778%
2026-04-29	2.0900	2.0900	2.0400	2.0400	-11.304%	44	1,663	+96.078%
2026-04-28	2.4000	2.4000	2.2800	2.3000	-9.449%	39	1,663	+73.913%
2026-04-27	2.6000	2.6800	2.5400	2.5400	0.000%	54	1,667	+57.480%
2026-04-24	2.6500	2.6500	2.5400	2.5400	-5.224%	6	1,670	+57.480%
2026-04-23	2.9600	3.1000	2.6800	2.6800	+6.773%	99	1,671	+49.254%
2026-04-22	2.9400	2.9400	2.4800	2.5100	-22.769%	77	1,664	+59.363%
2026-04-21	3.3800	3.3800	3.0500	3.2500	0.000%	27	1,671	+23.077%
2026-04-20	3.2600	3.4000	3.2500	3.2500	+0.619%	38	1,671	+23.077%
2026-04-17	4.2000	4.2000	3.2300	3.2300	+15.771%	110	1,680	+23.839%
2026-04-16	3.2000	3.2000	2.7900	2.7900	-18.659%	73	1,746	+43.369%
2026-04-15	3.5500	3.8800	3.4000	3.4300	+2.388%	879	1,803	+16.618%
2026-04-14	3.0200	3.5500	2.9400	3.3500	+80.108%	44	1,203	+19.403%
2026-04-13	1.8900	1.8900	1.8200	1.8600	-16.216%	22	1,184	+115.054%
2026-04-10	2.4200	2.4400	2.2100	2.2200	-7.884%	25	1,203	+80.180%
2026-04-09	2.1100	2.7100	2.1100	2.4100	-2.033%	66	1,223	+65.975%
2026-04-08	3.6000	4.2500	2.4600	2.4600	+9.333%	273	1,255	+62.602%
2026-04-07	2.2700	2.3800	2.2500	2.2500	-10.000%	30	1,029	+77.778%
2026-04-06	2.5700	2.7200	2.5000	2.5000	-8.425%	444	1,051	+60.000%
2026-04-02	2.8800	2.8800	2.7300	2.7300	-13.880%	11	617	+46.520%
2026-04-01	3.1600	3.1700	3.1600	3.1700	+11.228%	40	617	+26.183%
2026-03-31	2.2300	2.8500	2.2300	2.8500	+31.944%	2	617	+40.351%
2026-03-30	2.2700	2.2900	2.1600	2.1600	-22.022%	9	616	+85.185%
2026-03-27	2.7700	2.7700	2.7700	2.7700	-6.102%	1	607	+44.404%
2026-03-25	3.0000	3.0000	2.9500	2.9500	+25.532%	20	607	+35.593%
2026-03-24	2.3500	2.3500	2.3500	2.3500	-10.985%	1	593	+70.213%
2026-03-23	2.4400	2.6400	2.4400	2.6400	+21.659%	2	592	+51.515%
2026-03-20	2.2500	2.2500	2.1700	2.1700	-13.546%	16	590	+84.332%
2026-03-19	2.2200	2.5900	2.1200	2.5100	+2.449%	96	590	+59.363%
2026-03-18	2.4500	2.4500	2.4500	2.4500	-2.000%	4	539	+63.265%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+42.857%	1	539	+60.000%
2026-03-16	1.7700	1.7700	1.6800	1.7500	+18.243%	181	538	+128.571%
2026-03-13	1.3900	1.4800	1.3900	1.4800	-6.329%	11	361	+170.270%
2026-03-11	1.5200	1.5800	1.5200	1.5800	-7.602%	6	356	+153.165%
2026-03-10	1.6900	1.7100	1.6900	1.7100	-2.286%	2	354	+133.918%
2026-03-09	1.6000	1.7500	1.6000	1.7500	+1.744%	3	352	+128.571%
2026-03-06	1.9000	1.9000	1.7200	1.7200	-39.007%	6	340	+132.558%
2026-03-04	2.8500	2.8500	2.8200	2.8200	+15.102%	2	342	+41.844%
2026-03-02	2.4100	2.4500	2.4100	2.4500	-15.517%	2	342	+63.265%
2026-02-27	2.8100	2.9000	2.8100	2.9000	-21.622%	12	339	+37.931%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-2.632%	1	339	+8.108%
2026-02-24	3.7500	3.9000	3.7500	3.8000	+18.750%	26	339	+5.263%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-11.111%	1	336	+25.000%
2026-02-20	3.6500	3.6500	3.6000	3.6000	+9.091%	8	336	+11.111%
2026-02-19	3.7300	3.7300	3.3000	3.3000	-24.138%	17	329	+21.212%
2026-02-17	4.3500	4.3500	4.3500	4.3500	+10.127%	1	314	-8.046%
2026-02-13	3.9500	3.9500	3.9500	3.9500	+9.418%	1	312	+1.266%
2026-02-12	4.4500	4.5000	3.6100	3.6100	-32.523%	8	312	+10.803%
2026-02-10	5.3500	5.3500	5.3500	5.3500	+1.905%	40	305	-25.234%
2026-02-09	5.2500	5.2500	5.2500	5.2500	-9.794%	3	265	-23.810%
2026-02-06	5.9000	5.9000	5.8200	5.8200	+49.231%	3	265	-31.271%
2026-02-05	4.2000	4.2000	3.7800	3.9000	+5.405%	56	262	+2.564%
2026-02-04	4.3500	4.3500	3.7000	3.7000	-5.128%	5	218	+8.108%
2026-02-03	4.2000	4.2000	3.9000	3.9000	+16.418%	3	213	+2.564%
2026-02-02	3.0000	3.3500	3.0000	3.3500	+42.553%	16	210	+19.403%
2026-01-29	2.3900	2.3900	2.3500	2.3500	-13.919%	26	209	+70.213%
2026-01-28	2.7900	2.7900	2.7300	2.7300	-11.935%	34	208	+46.520%
2026-01-27	3.1000	3.1000	3.1000	3.1000	+2.990%	1	208	+29.032%
2026-01-26	3.0100	3.0100	3.0100	3.0100	-8.788%	2	209	+32.890%
2026-01-23	3.3000	3.3000	3.3000	3.3000	0.000%	80	207	+21.212%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-2.941%	1	287	+21.212%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-17.073%	21	286	+17.647%
2026-01-16	4.1000	4.1000	4.1000	4.1000	+3.797%	87	206	-2.439%
2026-01-15	4.0000	4.0000	3.9500	3.9500	-8.986%	58	206	+1.266%
2026-01-12	4.3000	4.3400	4.3000	4.3400	-5.240%	2	157	-7.834%
2026-01-08	4.5800	4.5800	4.5800	4.5800	-13.585%	1	157	-12.664%
2026-01-06	5.3000	5.3000	5.3000	5.3000	+10.417%	1	157	-24.528%
2026-01-05	4.8000	4.8000	4.8000	4.8000	+17.647%	3	156	-16.667%
2026-01-02	4.0700	4.0800	4.0700	4.0800	-17.576%	2	156	-1.961%
2025-12-15	4.9500	4.9500	4.9500	4.9500	+62.829%	1	154	-19.192%
2025-11-26	3.0400	3.0400	3.0400	3.0400	+2.357%	2	152	+31.579%
2025-11-12	2.9700	2.9700	2.9700	2.9700	-7.188%	1	153	+34.680%
2025-11-10	3.2000	3.2000	3.2000	3.2000	+21.212%	20	153	+25.000%
2025-10-28	2.6400	2.6400	2.6400	2.6400	-9.589%	20	141	+51.515%
2025-10-27	2.9200	2.9200	2.9200	2.9200	+4.286%	20	133	+36.986%
2025-10-22	2.8000	2.8000	2.8000	2.8000	-2.439%	17	133	+42.857%
2025-10-17	3.1500	3.1500	2.8700	2.8700	+14.343%	65	133	+39.373%
2025-10-09	2.4700	2.5100	2.4700	2.5100	+19.524%	22	138	+59.363%
2025-09-26	2.1000	2.1000	2.1000	2.1000	-6.250%	115	118	+90.476%
2025-09-25	2.1900	2.2400	2.1900	2.2400	-2.609%	2	17	+78.571%
2025-09-22	2.3000	2.3000	2.3000	2.3000	-11.197%	15	17	+73.913%
2025-09-19	2.5200	2.5900	2.5200	2.5900	+1.969%	2	18	+54.440%
2025-09-18	2.5400	2.5400	2.5400	2.5400	+30.256%	15	18	+57.480%
2025-08-12	1.9500	1.9500	1.9500	1.9500	+62.500%	2	13	+105.128%
2025-08-01	1.1200	1.2100	1.1000	1.2000	-33.333%	5	12	+233.333%
2025-07-29	1.8000	1.8000	1.8000	1.8000	-17.808%	10	10	+122.222%
2025-07-23	2.0600	2.1900	2.0600	2.1900	0.000%	2	0	+82.648%