Dark

DAL20260918P55
DAL Sep 18 2026 55.00 Put (DAL260918P00055000)
option OPRA

EOD

Jul 22, 2026

0.1000-41.176%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0500	0.1000	0.0500	0.1000	-41.176%	2	4,607	0.000%
2026-07-21	0.1700	0.1700	0.1700	0.1700	+41.667%	5	4,608	-41.176%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-20.000%	10	4,604	-16.667%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	2	4,594	-33.333%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-28.571%	1	4,594	-33.333%
2026-07-09	0.2400	0.2400	0.2100	0.2100	+31.250%	2	4,594	-52.381%
2026-07-06	0.3200	0.3200	0.1600	0.1600	-23.810%	3	4,596	-37.500%
2026-06-29	0.2100	0.2100	0.2100	0.2100	-43.243%	2	4,596	-52.381%
2026-06-24	0.3900	0.3900	0.3700	0.3700	-28.846%	3	4,594	-72.973%
2026-06-23	0.5200	0.5200	0.5200	0.5200	+73.333%	1	4,595	-80.769%
2026-06-22	0.4000	0.4000	0.3000	0.3000	-23.077%	12	4,595	-66.667%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-2.500%	9	4,597	-74.359%
2026-06-16	0.4000	0.4000	0.4000	0.4000	0.000%	20	4,597	-75.000%
2026-06-15	0.5000	0.5000	0.4000	0.4000	-45.205%	9	4,577	-75.000%
2026-06-11	0.9100	0.9100	0.7300	0.7300	-20.652%	4	4,583	-86.301%
2026-06-10	0.8400	1.0400	0.8400	0.9200	+15.000%	4	4,583	-89.130%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+6.667%	10	4,579	-87.500%
2026-06-08	0.7400	0.7500	0.7400	0.7500	-1.316%	3	4,579	-86.667%
2026-06-05	0.7900	0.7900	0.7600	0.7600	-5.000%	15	4,579	-86.842%
2026-06-04	0.8300	0.8300	0.8000	0.8000	-1.235%	18	4,579	-87.500%
2026-06-03	0.8100	0.8100	0.8100	0.8100	+1.250%	1	4,580	-87.654%
2026-06-02	0.7900	0.8000	0.7900	0.8000	+14.286%	2	4,580	-87.500%
2026-06-01	0.8100	0.8300	0.7000	0.7000	-7.895%	34	4,582	-85.714%
2026-05-29	0.8100	0.8500	0.7600	0.7600	-7.317%	12	4,570	-86.842%
2026-05-28	0.8200	0.8200	0.8200	0.8200	-6.818%	1	4,579	-87.805%
2026-05-27	0.7900	0.9400	0.7900	0.8800	-10.204%	4	4,579	-88.636%
2026-05-26	0.8500	0.9800	0.8500	0.9800	-9.259%	39	4,578	-89.796%
2026-05-22	1.0400	1.1300	1.0000	1.0800	-11.475%	34	4,599	-90.741%
2026-05-21	1.3800	1.3800	1.2200	1.2200	-13.475%	7	4,598	-91.803%
2026-05-20	1.8900	1.8900	1.3500	1.4100	-26.563%	35	4,598	-92.908%
2026-05-19	2.0000	2.0000	1.9200	1.9200	+14.286%	270	4,518	-94.792%
2026-05-18	1.6100	1.7400	1.5300	1.6800	-1.754%	41	4,518	-94.048%
2026-05-15	1.9000	1.9000	1.7100	1.7100	+5.556%	2	4,518	-94.152%
2026-05-14	1.5400	1.6800	1.5400	1.6200	-4.142%	144	4,519	-93.827%
2026-05-13	1.7300	1.7900	1.6500	1.6900	-5.056%	15	4,565	-94.083%
2026-05-12	1.8100	1.8100	1.7200	1.7800	+1.136%	16	4,565	-94.382%
2026-05-11	1.6100	1.7600	1.6100	1.7600	+10.692%	31	4,565	-94.318%
2026-05-08	1.5700	1.6000	1.5600	1.5900	-3.049%	20	4,564	-93.711%
2026-05-07	1.5700	1.6400	1.1700	1.6400	+3.145%	11	4,569	-93.902%
2026-05-06	1.5300	1.6100	1.5300	1.5900	-14.516%	48	4,575	-93.711%
2026-05-05	1.9700	1.9700	1.8400	1.8600	-17.333%	21	4,565	-94.624%
2026-05-04	2.0100	2.2700	2.0100	2.2500	+2.273%	58	4,565	-95.556%
2026-05-01	2.1300	2.2000	2.0500	2.2000	-6.383%	17	4,554	-95.455%
2026-04-30	2.3600	2.4100	2.3200	2.3500	-11.985%	18	4,554	-95.745%
2026-04-29	2.6700	2.6700	2.6700	2.6700	+12.185%	3	4,571	-96.255%
2026-04-28	2.5600	2.5600	2.3800	2.3800	-4.418%	15	4,574	-95.798%
2026-04-27	2.4900	2.4900	2.4900	2.4900	+4.622%	2	4,576	-95.984%
2026-04-24	2.3900	2.3900	2.3800	2.3800	-6.667%	2	4,576	-95.798%
2026-04-23	2.3500	2.5500	2.3500	2.5500	+7.595%	3	4,575	-96.078%
2026-04-22	2.3000	2.4000	2.3000	2.3700	+11.792%	23	4,575	-95.781%
2026-04-21	2.0900	2.1200	2.0900	2.1200	+12.169%	2	4,584	-95.283%
2026-04-20	1.7700	1.9700	1.7400	1.8900	+19.620%	54	4,584	-94.709%
2026-04-17	1.8200	1.8200	1.5800	1.5800	-13.187%	8	4,623	-93.671%
2026-04-16	1.8200	1.8200	1.8200	1.8200	+8.333%	1	4,625	-94.505%
2026-04-15	1.8400	1.8700	1.6600	1.6800	-15.578%	80	4,625	-94.048%
2026-04-14	2.1100	2.1100	1.9100	1.9900	-23.462%	29	4,684	-94.975%
2026-04-13	2.8600	2.8600	2.6000	2.6000	+5.691%	81	4,680	-96.154%
2026-04-10	2.5500	2.5500	2.4600	2.4600	+1.235%	2	4,678	-95.935%
2026-04-09	2.9000	3.0400	2.4300	2.4300	-6.178%	13	4,678	-95.885%
2026-04-08	2.0900	2.6700	2.0900	2.5900	-26.000%	112	4,687	-96.139%
2026-04-07	3.5200	3.6500	3.3500	3.5000	+11.465%	25	4,679	-97.143%
2026-04-06	3.5500	3.5500	3.1400	3.1400	-12.778%	24	4,687	-96.815%
2026-04-02	3.7000	3.7200	3.4200	3.6000	+11.455%	59	4,731	-97.222%
2026-04-01	3.2500	3.3000	3.1500	3.2300	-10.278%	15	4,731	-96.904%
2026-03-31	4.2300	4.2300	3.6000	3.6000	-19.101%	5	4,734	-97.222%
2026-03-30	4.3500	4.4800	4.3500	4.4500	+6.459%	19	4,730	-97.753%
2026-03-27	3.8500	4.1800	3.8000	4.1800	+21.159%	87	4,729	-97.608%
2026-03-26	3.2500	3.4700	3.2500	3.4500	+2.374%	51	4,703	-97.101%
2026-03-25	3.2900	3.3700	3.2900	3.3700	-10.133%	2	4,697	-97.033%
2026-03-23	3.6900	3.7500	3.6100	3.7500	-15.541%	15	4,696	-97.333%
2026-03-20	4.5500	4.5500	4.4400	4.4400	+12.405%	26	4,696	-97.748%
2026-03-19	4.5500	4.6000	3.9500	3.9500	-5.952%	37	4,694	-97.468%
2026-03-18	4.3900	4.3900	4.0800	4.2000	+1.205%	19	4,681	-97.619%
2026-03-17	4.3500	4.6000	4.0500	4.1500	-22.575%	47	4,685	-97.590%
2026-03-16	6.1000	6.1000	5.2500	5.3600	-14.240%	50	4,682	-98.134%
2026-03-13	6.3000	6.3000	6.2500	6.2500	-2.344%	62	4,657	-98.400%
2026-03-12	6.3500	6.4000	6.2000	6.4000	+2.729%	5	4,657	-98.438%
2026-03-11	6.1500	6.3000	6.1500	6.2300	+7.414%	152	4,655	-98.395%
2026-03-10	5.9500	6.2100	5.6000	5.8000	-11.315%	24	4,590	-98.276%
2026-03-09	7.5000	7.6100	6.4500	6.5400	+5.314%	18	4,579	-98.471%
2026-03-06	6.1500	6.7000	6.1500	6.2100	+8.566%	94	4,566	-98.390%
2026-03-05	5.3300	5.7200	5.3300	5.7200	+29.705%	19	4,499	-98.252%
2026-03-04	4.4000	4.4100	4.3000	4.4100	-11.800%	14	4,493	-97.732%
2026-03-03	5.2000	5.2000	5.0000	5.0000	+14.943%	8	4,485	-98.000%
2026-03-02	4.3000	4.4000	4.3000	4.3500	+12.694%	41	4,483	-97.701%
2026-02-27	3.8800	3.9000	3.8600	3.8600	+30.405%	3	4,448	-97.409%
2026-02-26	2.9200	2.9600	2.9200	2.9600	-4.516%	2	4,448	-96.622%
2026-02-25	3.1800	3.1800	3.1000	3.1000	-7.186%	13	4,439	-96.774%
2026-02-24	3.3000	3.3400	3.3000	3.3400	-11.170%	5	4,439	-97.006%
2026-02-23	3.6800	3.7600	3.6800	3.7600	+16.409%	4	4,438	-97.340%
2026-02-20	3.3800	3.4000	3.2300	3.2300	-6.377%	10	4,436	-96.904%
2026-02-19	3.2000	3.6000	3.2000	3.4500	+24.101%	3,003	2,919	-97.101%
2026-02-17	3.0500	3.0500	2.7800	2.7800	-13.125%	30	1,971	-96.403%
2026-02-13	3.1500	3.2000	3.1000	3.2000	+53.846%	15	1,957	-96.875%
2026-02-11	2.0800	2.0800	2.0800	2.0800	-7.965%	4	1,957	-95.192%
2026-02-06	2.2600	2.2600	2.2600	2.2600	-20.141%	3	1,953	-95.575%
2026-02-05	2.8200	2.8400	2.8200	2.8300	+11.417%	54	1,950	-96.466%
2026-02-04	2.5700	2.5700	2.5400	2.5400	-2.308%	16	1,919	-96.063%
2026-02-03	2.5900	2.6000	2.5900	2.6000	-23.529%	2	1,923	-96.154%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+6.250%	27	1,921	-97.059%
2026-01-28	3.2000	3.2000	3.2000	3.2000	+1.587%	38	1,906	-96.875%
2026-01-27	3.1500	3.2000	3.1500	3.1500	+3.279%	8	1,906	-96.825%
2026-01-26	3.2300	3.2300	2.9900	3.0500	+17.308%	9	1,902	-96.721%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-11.864%	10	1,907	-96.154%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-10.606%	10	1,917	-96.610%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+28.906%	2	1,907	-96.970%
2026-01-16	2.5600	2.5600	2.5600	2.5600	-7.246%	2	1,903	-96.094%
2026-01-13	2.7600	2.7600	2.7600	2.7600	+5.344%	1	1,903	-96.377%
2026-01-12	2.6200	2.6200	2.6200	2.6200	-2.239%	700	1,902	-96.183%
2026-01-09	2.6900	2.6900	2.6800	2.6800	-3.249%	2	1,202	-96.269%
2025-12-26	2.7700	2.7700	2.7700	2.7700	-1.773%	1	1,202	-96.390%
2025-12-23	2.8200	2.8200	2.8200	2.8200	-6.000%	1	1,201	-96.454%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-1.316%	3	1,201	-96.667%
2025-12-15	3.0400	3.0400	3.0400	3.0400	-24.000%	2	1,204	-96.711%
2025-12-03	4.5500	4.5500	4.0000	4.0000	-20.477%	3	1,206	-97.500%
2025-11-26	5.3000	5.3000	4.9000	5.0300	-35.097%	7	1,216	-98.012%
2025-11-20	7.7500	7.7500	7.7500	7.7500	+9.155%	1	1,216	-98.710%
2025-11-17	7.1000	7.1000	7.1000	7.1000	+2.158%	1	1,215	-98.592%
2025-11-14	7.0000	7.0000	6.9500	6.9500	+2.206%	21	1,214	-98.561%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-5.028%	3	1,196	-98.529%
2025-10-31	7.1600	7.1600	7.1600	7.1600	+20.946%	1	1,193	-98.603%
2025-10-14	5.9200	5.9200	5.9200	5.9200	-8.217%	1	1,194	-98.311%
2025-10-13	6.5000	6.5000	6.4500	6.4500	-10.042%	273	1,194	-98.450%
2025-10-08	7.1500	7.1700	7.1500	7.1700	+7.982%	51	922	-98.605%
2025-10-06	6.6400	6.6400	6.6400	6.6400	-9.660%	5	871	-98.494%
2025-10-02	7.2800	7.3500	7.2800	7.3500	-3.034%	11	871	-98.639%
2025-09-30	7.5800	7.5800	7.5800	7.5800	+14.848%	5	860	-98.681%
2025-09-22	6.6000	6.6000	6.6000	6.6000	+1.227%	1	860	-98.485%
2025-09-17	6.7000	6.7000	6.4600	6.5200	-7.518%	34	859	-98.466%
2025-09-16	7.0500	7.0500	7.0500	7.0500	+6.818%	2	857	-98.582%
2025-09-15	6.6500	6.6500	6.6000	6.6000	+9.091%	16	857	-98.485%
2025-09-11	6.0500	6.0500	6.0500	6.0500	+5.954%	3	857	-98.347%
2025-09-04	5.7100	5.7100	5.7100	5.7100	-0.696%	2	857	-98.249%
2025-08-28	5.7300	5.7500	5.7300	5.7500	-4.167%	2	855	-98.261%
2025-08-27	6.0000	6.0000	6.0000	6.0000	-2.439%	3	855	-98.333%
2025-08-15	6.2000	6.2000	6.1500	6.1500	-5.385%	753	856	-98.374%
2025-08-13	6.5000	6.5100	6.5000	6.5000	-4.552%	102	123	-98.462%
2025-08-12	6.8500	6.8500	6.8100	6.8100	-18.832%	2	33	-98.532%
2025-08-06	8.6000	8.6000	8.3900	8.3900	-6.257%	12	33	-98.808%
2025-08-04	8.9500	8.9500	8.9500	8.9500	-8.205%	2	22	-98.883%
2025-08-01	9.7500	9.7500	9.7500	9.7500	+13.372%	2	22	-98.974%
2025-07-30	8.6000	8.6000	8.6000	8.6000	+6.173%	2	22	-98.837%
2025-07-29	7.8200	8.1000	7.8200	8.1000	+3.053%	19	20	-98.765%
2025-07-24	7.8500	7.8600	7.8500	7.8600	+6.360%	20	13	-98.728%
2025-07-23	7.3800	7.4400	7.3400	7.3900	-6.574%	24	14	-98.647%
2025-07-22	7.9500	7.9500	7.8800	7.9100	+2.065%	16	8	-98.736%
2025-07-17	7.7500	7.7500	7.7500	7.7500	-1.274%	2	8	-98.710%
2025-07-15	7.8500	7.8500	7.8500	7.8500	+5.653%	4	6	-98.726%
2025-07-10	7.5000	7.5000	7.3800	7.4300	-28.763%	3	2	-98.654%
2025-07-09	10.5100	10.5100	10.4300	10.4300	0.000%	3	3	-99.041%