Dark

DAL20260918P45
DAL Sep 18 2026 45.00 Put (DAL260918P00045000)
option OPRA

EOD

Jul 20, 2026

0.05000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1400	0.1400	0.0500	0.0500	0.000%	4	1,609	0.000%
2026-07-14	0.1400	0.1400	0.0500	0.0500	-44.444%	2	1,609	0.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-10.000%	5	1,609	-44.444%
2026-07-10	0.1000	0.1000	0.1000	0.1000	+11.111%	3	1,612	-50.000%
2026-07-09	0.1600	0.1700	0.0900	0.0900	0.000%	13	1,612	-44.444%
2026-07-06	0.0800	0.0900	0.0800	0.0900	+28.571%	13	1,614	-44.444%
2026-06-30	0.0700	0.0700	0.0700	0.0700	-53.333%	16	1,610	-28.571%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+7.143%	150	1,626	-66.667%
2026-06-24	0.1300	0.1400	0.1300	0.1400	+7.692%	6	1,649	-64.286%
2026-06-22	0.1300	0.1300	0.1200	0.1300	-18.750%	28	1,655	-61.538%
2026-06-16	0.1600	0.1600	0.1600	0.1600	-36.000%	2	1,681	-68.750%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,682	-80.000%
2026-06-12	0.1800	0.3000	0.1800	0.3000	-6.250%	8	1,683	-83.333%
2026-06-03	0.3200	0.3200	0.3200	0.3200	-11.111%	1	1,686	-84.375%
2026-06-02	0.3000	0.3600	0.3000	0.3600	+2.857%	2	1,687	-86.111%
2026-06-01	0.3200	0.3500	0.3200	0.3500	-16.667%	65	1,688	-85.714%
2026-05-27	0.6000	0.6000	0.4200	0.4200	+13.514%	20	1,709	-88.095%
2026-05-26	0.3700	0.3700	0.3700	0.3700	-19.565%	3	1,726	-86.486%
2026-05-22	0.4600	0.4600	0.4600	0.4600	-25.806%	8	1,726	-89.130%
2026-05-20	0.6200	0.6200	0.6200	0.6200	-7.463%	1	1,726	-91.935%
2026-05-19	0.7200	0.7700	0.6300	0.6700	+21.818%	119	1,705	-92.537%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-23.611%	4	1,705	-90.909%
2026-05-15	0.7200	0.7200	0.7200	0.7200	+30.909%	7	1,705	-93.056%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-15.385%	7	1,698	-90.909%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+4.839%	5	1,701	-92.308%
2026-05-08	0.5400	0.6200	0.5400	0.6200	+24.000%	8	1,701	-91.935%
2026-05-07	0.5400	0.5400	0.5000	0.5000	-13.793%	14	1,703	-90.000%
2026-05-06	0.7300	0.7300	0.5800	0.5800	-14.706%	6	1,703	-91.379%
2026-05-05	0.7700	0.7700	0.6800	0.6800	-12.821%	2	1,698	-92.647%
2026-05-04	0.7800	0.7800	0.7800	0.7800	-8.235%	1	1,698	-93.590%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-22.727%	9	1,707	-94.118%
2026-04-29	1.0000	1.1000	1.0000	1.1000	+22.222%	10	1,707	-95.455%
2026-04-23	0.9000	0.9000	0.9000	0.9000	0.000%	5	1,707	-94.444%
2026-04-22	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,707	-94.444%
2026-04-21	0.7500	0.7500	0.7500	0.7500	+11.940%	3	1,707	-93.333%
2026-04-15	0.7100	0.7100	0.6500	0.6700	-31.633%	3	1,704	-92.537%
2026-04-13	1.0300	1.0900	0.9200	0.9800	-2.970%	66	1,704	-94.898%
2026-04-10	0.9800	1.0100	0.9800	1.0100	+2.020%	6	1,673	-95.050%
2026-04-09	1.1500	1.1900	0.9900	0.9900	-8.333%	5	1,673	-94.949%
2026-04-08	0.9100	1.0800	0.9100	1.0800	-20.588%	7	1,671	-95.370%
2026-04-07	1.4000	1.4000	1.3500	1.3600	+9.677%	29	1,698	-96.324%
2026-04-06	1.2400	1.2400	1.2400	1.2400	-16.779%	2	1,672	-95.968%
2026-04-02	1.5800	1.5800	1.4900	1.4900	-14.857%	6	1,670	-96.644%
2026-03-27	1.7200	1.7500	1.7200	1.7500	+19.048%	2	1,670	-97.143%
2026-03-26	1.4300	1.4700	1.4100	1.4700	-8.125%	202	1,671	-96.599%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-18.367%	50	1,486	-96.875%
2026-03-20	1.9600	1.9600	1.9600	1.9600	+7.692%	5	1,436	-97.449%
2026-03-18	1.8500	1.8900	1.8200	1.8200	-20.175%	8	1,432	-97.253%
2026-03-16	2.4100	2.4200	2.2800	2.2800	-21.918%	11	1,433	-97.807%
2026-03-13	2.9200	2.9200	2.9200	2.9200	+1.038%	5	1,424	-98.288%
2026-03-12	2.9100	2.9100	2.7400	2.8900	-0.345%	34	1,419	-98.270%
2026-03-11	3.0000	3.0000	2.8900	2.9000	-6.452%	9	1,396	-98.276%
2026-03-09	3.2000	3.5200	3.1000	3.1000	+4.377%	21	1,394	-98.387%
2026-03-06	2.8500	2.9700	2.8500	2.9700	+12.500%	64	1,380	-98.316%
2026-03-05	2.5400	2.7500	2.5400	2.6400	+42.703%	11	1,316	-98.106%
2026-03-02	1.8800	1.8800	1.8500	1.8500	+13.497%	51	1,315	-97.297%
2026-02-27	1.5300	1.6300	1.5300	1.6300	+17.266%	11	1,266	-96.933%
2026-02-24	1.3900	1.3900	1.3900	1.3900	-1.418%	3	1,265	-96.403%
2026-02-19	1.4100	1.4100	1.4100	1.4100	+23.684%	2	1,262	-96.454%
2026-02-12	1.1600	1.1600	1.1400	1.1400	+7.547%	78	1,262	-95.614%
2026-02-03	1.1000	1.1000	1.0600	1.0600	-25.874%	117	1,289	-95.283%
2026-01-29	1.4300	1.4300	1.4300	1.4300	+16.260%	5	1,279	-96.503%
2026-01-26	1.2000	1.2500	1.2000	1.2300	+7.895%	70	1,274	-95.935%
2026-01-22	1.1400	1.1400	1.1400	1.1400	+9.615%	2	1,204	-95.614%
2026-01-16	1.0400	1.0400	1.0400	1.0400	-13.333%	45	1,202	-95.192%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+1.695%	1	1,202	-95.833%
2026-01-12	1.1800	1.1800	1.1800	1.1800	+11.321%	10	1,201	-95.763%
2026-01-07	1.0600	1.0600	1.0600	1.0600	-15.200%	1	1,191	-95.283%
2025-12-30	1.2100	1.2800	1.2000	1.2500	+8.696%	18	1,190	-96.000%
2025-12-24	1.1500	1.1500	1.1500	1.1500	-3.361%	1	1,187	-95.652%
2025-12-22	1.2200	1.2300	1.1700	1.1900	-67.751%	14	1,187	-95.798%
2025-11-17	3.6900	3.6900	3.6900	3.6900	+19.032%	2	1,187	-98.645%
2025-11-06	3.1000	3.1000	3.1000	3.1000	+3.333%	16	1,186	-98.387%
2025-10-29	3.0500	3.0500	3.0000	3.0000	+6.762%	500	1,170	-98.333%
2025-10-10	2.8200	2.8200	2.8100	2.8100	+24.336%	17	761	-98.221%
2025-10-09	2.2600	2.2600	2.2600	2.2600	-36.338%	1	764	-97.788%
2025-09-30	3.5500	3.5500	3.5500	3.5500	+16.393%	1	765	-98.592%
2025-09-19	3.1800	3.1800	3.0500	3.0500	0.000%	4	764	-98.361%
2025-09-18	3.0500	3.0500	3.0500	3.0500	-3.175%	1	764	-98.361%
2025-09-17	3.2000	3.2000	3.0900	3.1500	-5.970%	15	763	-98.413%
2025-09-16	3.3500	3.3500	3.3500	3.3500	+3.077%	2	750	-98.507%
2025-09-15	3.1500	3.2500	3.1500	3.2500	+14.035%	8	750	-98.462%
2025-09-11	2.8500	2.8500	2.8500	2.8500	-11.491%	10	747	-98.246%
2025-08-13	3.2200	3.2200	3.2200	3.2200	-2.424%	10	737	-98.447%
2025-08-12	3.3000	3.3000	3.3000	3.3000	-20.482%	5	737	-98.485%
2025-08-11	4.1500	4.1500	4.1500	4.1500	+4.271%	7	739	-98.795%
2025-08-08	4.0600	4.0700	3.9800	3.9800	-5.463%	6	738	-98.744%
2025-08-07	4.2800	4.2900	4.1600	4.2100	-0.941%	8	740	-98.812%
2025-08-06	4.2500	4.2500	4.2500	4.2500	-4.494%	2	740	-98.824%
2025-08-04	4.4500	4.4500	4.4500	4.4500	-10.101%	2	740	-98.876%
2025-08-01	4.9500	4.9500	4.9500	4.9500	+15.116%	2	740	-98.990%
2025-07-30	4.1000	4.3000	4.1000	4.3000	+7.500%	4	740	-98.837%
2025-07-29	4.0000	4.0000	4.0000	4.0000	+2.828%	9	740	-98.750%
2025-07-25	3.8900	3.8900	3.8900	3.8900	+1.039%	20	733	-98.715%
2025-07-24	3.6600	3.8600	3.5700	3.8500	+6.944%	32	713	-98.701%
2025-07-23	3.6700	3.6700	3.6000	3.6000	-4.509%	10	698	-98.611%
2025-07-21	3.7700	3.7700	3.7700	3.7700	-4.557%	1	695	-98.674%
2025-07-15	3.9500	3.9500	3.9500	3.9500	+3.947%	4	696	-98.734%
2025-07-10	3.7800	3.8000	3.7800	3.8000	-31.900%	10	692	-98.684%
2025-07-08	5.4500	5.6800	5.4500	5.5800	-5.424%	6	685	-99.104%
2025-07-07	5.9000	5.9000	5.9000	5.9000	+5.357%	1	689	-99.153%
2025-07-03	5.6000	5.6000	5.6000	5.6000	-5.882%	1	690	-99.107%
2025-07-02	5.9500	5.9500	5.9500	5.9500	-4.800%	12	690	-99.160%
2025-07-01	6.2800	6.2800	6.2500	6.2500	0.000%	501	702	-99.200%
2025-06-24	6.3000	6.3000	6.2500	6.2500	-10.714%	4	202	-99.200%
2025-06-20	7.2200	7.2200	6.9900	7.0000	0.000%	204	205	-99.286%
2025-06-17	7.0000	7.0000	7.0000	7.0000	+10.236%	19	104	-99.286%
2025-06-11	6.3500	6.3500	6.3500	6.3500	+13.393%	1	85	-99.213%
2025-06-09	5.6300	5.6300	5.6000	5.6000	-10.400%	84	85	-99.107%
2025-06-05	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-99.200%