Dark

DAL20260918P50
DAL Sep 18 2026 50.00 Put (DAL260918P00050000)
option OPRA

EOD

Jul 23, 2026

0.0700+16.667%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0700	0.0700	0.0700	0.0700	+16.667%	11	1,880	0.000%
2026-07-22	0.0600	0.0600	0.0600	0.0600	+20.000%	50	1,880	+16.667%
2026-07-20	0.0700	0.0700	0.0500	0.0500	-44.444%	11	1,880	+40.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	+28.571%	50	1,880	-22.222%
2026-07-15	0.0800	0.0800	0.0700	0.0700	-30.000%	53	1,830	0.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,783	-30.000%
2026-07-08	0.1600	0.1600	0.1300	0.1300	+8.333%	4	1,784	-46.154%
2026-07-07	0.1500	0.1500	0.1200	0.1200	-33.333%	17	1,782	-41.667%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-28.000%	5	1,783	-61.111%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+19.048%	30	1,778	-72.000%
2026-06-24	0.1600	0.2100	0.1600	0.2100	+10.526%	4	1,778	-66.667%
2026-06-23	0.2000	0.2000	0.1900	0.1900	-5.000%	3	1,781	-63.158%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-41.176%	73	1,779	-65.000%
2026-06-17	0.3300	0.3400	0.2900	0.3400	+36.000%	67	1,757	-79.412%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-10.714%	10	1,757	-72.000%
2026-06-15	0.3100	0.3600	0.2800	0.2800	-49.091%	119	1,757	-75.000%
2026-06-11	0.6000	0.6000	0.5500	0.5500	-9.836%	54	1,859	-87.273%
2026-06-10	0.5400	0.6200	0.5400	0.6100	+22.000%	51	1,813	-88.525%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,781	-86.000%
2026-06-04	0.5100	0.5700	0.4900	0.5200	-5.455%	20	1,781	-86.538%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+1.852%	4	1,783	-87.273%
2026-06-02	0.5200	0.5400	0.5200	0.5400	+12.500%	2	1,783	-87.037%
2026-06-01	0.5400	0.5400	0.4800	0.4800	-4.000%	27	1,783	-85.417%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,798	-86.000%
2026-05-28	0.5500	0.6000	0.5500	0.5500	+3.774%	6	1,797	-87.273%
2026-05-27	0.6400	0.6400	0.5300	0.5300	-15.873%	8	1,796	-86.792%
2026-05-26	0.6300	0.6300	0.5800	0.6300	+3.279%	55	1,797	-88.889%
2026-05-22	0.7500	0.7500	0.5900	0.6100	-18.667%	154	1,730	-88.525%
2026-05-21	0.8500	0.8500	0.7500	0.7500	-2.597%	7	1,736	-90.667%
2026-05-20	0.8800	0.8800	0.7700	0.7700	-36.364%	26	1,736	-90.909%
2026-05-19	1.1000	1.2100	1.1000	1.2100	+35.955%	34	1,731	-94.215%
2026-05-18	0.8500	0.8900	0.8500	0.8900	-10.101%	2	1,731	-92.135%
2026-05-15	1.0000	1.0200	0.9900	0.9900	-1.000%	126	1,731	-92.929%
2026-05-13	1.0500	1.0700	1.0000	1.0000	-9.091%	203	1,606	-93.000%
2026-05-12	1.1900	1.1900	1.1000	1.1000	+4.762%	12	1,604	-93.636%
2026-05-11	1.0200	1.0500	1.0200	1.0500	+5.000%	2	1,604	-93.333%
2026-05-08	0.9500	1.0000	0.8600	1.0000	+1.010%	17	1,604	-93.000%
2026-05-07	0.9600	0.9900	0.9500	0.9900	-1.000%	28	1,608	-92.929%
2026-05-06	0.9300	1.0000	0.9300	1.0000	-14.530%	3	1,583	-93.000%
2026-05-05	1.0400	1.2200	1.0400	1.1700	-4.878%	28	1,583	-94.017%
2026-05-04	1.2300	1.2300	1.2300	1.2300	-12.143%	4	1,584	-94.309%
2026-05-01	1.4000	1.4000	1.2800	1.4000	-21.348%	100	1,521	-95.000%
2026-04-29	1.6500	1.7800	1.6500	1.7800	+14.103%	16	1,521	-96.067%
2026-04-28	1.5500	1.5600	1.5300	1.5600	+3.311%	3	1,506	-95.513%
2026-04-27	1.5100	1.5100	1.5100	1.5100	+4.138%	1	1,505	-95.364%
2026-04-24	1.3400	1.4500	1.3400	1.4500	-6.452%	14	1,506	-95.172%
2026-04-23	1.3800	1.5800	1.3700	1.5500	+3.333%	197	1,496	-95.484%
2026-04-22	1.4800	1.5000	1.4800	1.5000	+25.000%	2	1,476	-95.333%
2026-04-21	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,476	-94.167%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+10.000%	25	1,476	-93.636%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-21.260%	36	1,476	-93.000%
2026-04-16	1.1900	1.2900	1.1900	1.2700	+19.811%	63	1,477	-94.488%
2026-04-15	1.0700	1.0800	1.0500	1.0600	-17.188%	32	1,455	-93.396%
2026-04-14	1.4500	1.4500	1.1700	1.2800	-20.000%	37	1,435	-94.531%
2026-04-13	1.7700	1.8100	1.6000	1.6000	-3.030%	66	1,406	-95.625%
2026-04-10	1.6700	1.6700	1.5200	1.6500	-1.198%	101	1,437	-95.758%
2026-04-09	1.9200	1.9700	1.5600	1.6700	+3.727%	55	1,385	-95.808%
2026-04-08	1.5800	1.6100	1.5100	1.6100	-28.125%	32	1,367	-95.652%
2026-04-07	2.3000	2.4300	2.1400	2.2400	+7.692%	84	1,369	-96.875%
2026-04-06	2.2500	2.2600	1.9500	2.0800	-9.565%	66	1,331	-96.635%
2026-04-02	2.3000	2.3000	2.3000	2.3000	+7.477%	2	1,320	-96.957%
2026-04-01	2.1500	2.1500	2.1400	2.1400	-8.547%	8	1,320	-96.729%
2026-03-31	2.7500	2.7500	2.3400	2.3400	-19.863%	209	1,326	-97.009%
2026-03-30	2.9900	3.0100	2.8300	2.9200	+5.415%	49	1,306	-97.603%
2026-03-27	2.4500	2.7700	2.4500	2.7700	+18.884%	52	1,329	-97.473%
2026-03-26	2.1500	2.3300	2.1500	2.3300	+8.372%	3	1,329	-96.996%
2026-03-25	2.1800	2.1800	2.1500	2.1500	-13.306%	2	1,328	-96.744%
2026-03-24	2.8500	2.8500	2.3000	2.4800	-0.800%	12	1,329	-97.177%
2026-03-23	2.6000	2.6000	2.4000	2.5000	-15.254%	39	1,321	-97.200%
2026-03-20	3.1500	3.1500	2.9500	2.9500	-3.279%	31	1,313	-97.627%
2026-03-19	3.0800	3.1000	3.0000	3.0500	+7.018%	36	1,291	-97.705%
2026-03-18	2.8500	2.8500	2.8500	2.8500	+3.636%	2	1,279	-97.544%
2026-03-17	2.8900	3.0600	2.6500	2.7500	-22.535%	125	1,281	-97.455%
2026-03-16	3.9500	3.9500	3.5500	3.5500	-20.225%	62	1,282	-98.028%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+3.488%	1	1,311	-98.427%
2026-03-12	4.3400	4.3400	4.3000	4.3000	-1.149%	4	1,310	-98.372%
2026-03-11	4.4500	4.6000	4.3500	4.3500	+8.750%	6	1,308	-98.391%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-5.437%	8	1,297	-98.250%
2026-03-09	4.7800	5.4000	4.2300	4.2300	-4.944%	186	1,279	-98.345%
2026-03-06	4.5500	4.5500	4.3500	4.4500	+12.658%	46	1,170	-98.427%
2026-03-05	3.2500	4.1400	3.2500	3.9500	+32.997%	27	1,196	-98.228%
2026-03-04	2.9500	3.0100	2.9100	2.9700	+1.020%	5	1,183	-97.643%
2026-03-02	3.0800	3.0800	2.8800	2.9400	+14.397%	104	1,180	-97.619%
2026-02-27	2.5700	2.5700	2.5700	2.5700	+28.500%	10	1,088	-97.276%
2026-02-26	1.9500	2.0000	1.9500	2.0000	-4.762%	8	1,078	-96.500%
2026-02-25	1.7600	2.1000	1.7600	2.1000	-7.895%	30	1,049	-96.667%
2026-02-24	2.4600	2.4600	2.2400	2.2800	-8.800%	7	1,049	-96.930%
2026-02-23	2.4200	2.5000	2.4200	2.5000	+9.170%	4	1,044	-97.200%
2026-02-20	2.2900	2.2900	2.2900	2.2900	+27.933%	1	1,043	-96.943%
2026-02-17	1.7900	1.7900	1.7900	1.7900	+7.831%	2	1,042	-96.089%
2026-02-11	1.6600	1.6600	1.6600	1.6600	+1.840%	10	1,040	-95.783%
2026-02-05	1.6300	1.6300	1.6300	1.6300	+3.822%	25	1,030	-95.706%
2026-02-03	1.5700	1.5700	1.5700	1.5700	-26.291%	50	1,005	-95.541%
2026-01-30	2.1300	2.1300	2.1300	2.1300	-4.054%	3	969	-96.714%
2026-01-29	2.2200	2.2200	2.2200	2.2200	+6.220%	1	969	-96.847%
2026-01-28	2.0900	2.0900	2.0900	2.0900	+2.451%	1	969	-96.651%
2026-01-26	1.9300	2.0600	1.9300	2.0400	+24.390%	4	969	-96.569%
2026-01-16	1.6400	1.6400	1.6400	1.6400	-9.392%	52	957	-95.732%
2026-01-15	1.5800	1.8100	1.5800	1.8100	-5.729%	10	957	-96.133%
2026-01-14	1.9200	1.9200	1.9200	1.9200	+6.667%	10	947	-96.354%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+5.882%	10	957	-96.111%
2026-01-12	1.7000	1.7000	1.7000	1.7000	-5.556%	1	947	-95.882%
2026-01-05	1.8000	1.8100	1.7900	1.8000	-8.629%	15	942	-96.111%
2025-12-30	1.9000	1.9700	1.9000	1.9700	+7.065%	4	942	-96.447%
2025-12-22	1.8600	1.9000	1.8100	1.8400	-10.244%	6	944	-96.196%
2025-12-15	2.0500	2.0500	2.0500	2.0500	+0.985%	1	944	-96.585%
2025-12-12	2.0300	2.0300	2.0300	2.0300	-17.143%	5	945	-96.552%
2025-12-10	2.4500	2.4500	2.4500	2.4500	-10.584%	1	945	-97.143%
2025-12-08	2.7400	2.7400	2.7400	2.7400	-7.119%	1	946	-97.445%
2025-12-05	2.9500	2.9500	2.9500	2.9500	+6.498%	2	946	-97.627%
2025-12-04	2.7700	2.7700	2.7700	2.7700	-2.807%	1	945	-97.473%
2025-12-03	2.8500	2.8500	2.8500	2.8500	-27.110%	1	945	-97.544%
2025-11-25	3.9100	3.9100	3.9100	3.9100	-11.538%	1	945	-98.210%
2025-11-24	4.4200	4.4200	4.4200	4.4200	-12.475%	1	946	-98.416%
2025-11-20	5.0500	5.0500	5.0500	5.0500	-10.619%	1	946	-98.614%
2025-11-17	5.6500	5.6500	5.6500	5.6500	+18.947%	1	947	-98.761%
2025-11-12	4.7500	4.7500	4.7500	4.7500	-6.863%	1	947	-98.526%
2025-11-11	5.1000	5.1000	5.1000	5.1000	+6.695%	1	946	-98.627%
2025-11-10	4.7800	4.7800	4.7800	4.7800	-11.481%	1	946	-98.536%
2025-10-31	5.4000	5.4000	5.4000	5.4000	+35.000%	1	945	-98.704%
2025-10-21	4.5000	4.5000	4.0000	4.0000	-15.789%	4	944	-98.250%
2025-10-10	4.1000	4.7500	4.1000	4.7500	+20.865%	11	944	-98.526%
2025-10-09	3.9000	3.9300	3.9000	3.9300	-22.332%	2	933	-98.219%
2025-10-08	5.0600	5.0600	5.0600	5.0600	-2.692%	1	933	-98.617%
2025-10-07	5.2000	5.2000	5.2000	5.2000	0.000%	1	932	-98.654%
2025-09-30	5.2700	5.2700	5.2000	5.2000	+1.961%	21	932	-98.654%
2025-09-25	5.1000	5.1000	5.1000	5.1000	+8.511%	800	918	-98.627%
2025-09-19	4.7000	4.7000	4.7000	4.7000	+2.174%	1	247	-98.511%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-8.000%	1	247	-98.478%
2025-09-16	5.0000	5.0000	5.0000	5.0000	+17.647%	3	246	-98.600%
2025-09-02	4.2500	4.2500	4.2000	4.2500	+4.167%	168	243	-98.353%
2025-08-22	4.0800	4.0800	4.0800	4.0800	-6.636%	1	76	-98.284%
2025-08-15	4.3500	4.5000	4.3500	4.3700	-10.451%	5	76	-98.398%
2025-08-12	5.0000	5.0000	4.8800	4.8800	-21.290%	2	73	-98.566%
2025-08-06	6.2000	6.2000	6.2000	6.2000	-3.876%	2	73	-98.871%
2025-08-04	6.4500	6.4500	6.4500	6.4500	-9.790%	2	73	-98.915%
2025-08-01	7.1500	7.1500	7.1500	7.1500	+15.323%	3	73	-99.021%
2025-07-30	6.2000	6.2000	6.2000	6.2000	+6.897%	2	73	-98.871%
2025-07-29	5.6000	5.8000	5.6000	5.8000	+2.113%	84	71	-98.793%
2025-07-24	5.6200	5.6800	5.6200	5.6800	+7.170%	10	49	-98.768%
2025-07-23	5.2800	5.3000	5.2800	5.3000	-7.018%	12	49	-98.679%
2025-07-22	5.6500	5.7000	5.6500	5.7000	+2.703%	14	44	-98.772%
2025-07-21	5.5500	5.5500	5.5500	5.5500	-4.310%	1	44	-98.739%
2025-07-16	5.7500	5.8000	5.7500	5.8000	+0.870%	6	44	-98.793%
2025-07-15	5.7000	5.7500	5.7000	5.7500	0.000%	37	39	-98.783%
2025-07-11	5.6100	6.2500	5.6100	5.7500	+1.770%	35	3	-98.783%
2025-07-10	5.6500	5.6500	5.6500	5.6500	-31.928%	1	3	-98.761%
2025-07-02	8.3000	8.3000	8.3000	8.3000	-10.464%	1	2	-99.157%
2025-06-20	9.2700	9.2700	9.2700	9.2700	0.000%	4	2	-99.245%