Dark

DAL20261218C100
DAL Dec 18 2026 100.00 Call (DAL261218C00100000)
option OPRA

EOD

Jul 23, 2026

2.70-25.208%(-0.91)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.6700	2.7500	2.6700	2.7000	-25.208%	12	2,411	0.000%
2026-07-22	3.0000	3.7000	3.0000	3.6100	-5.000%	26	2,411	-25.208%
2026-07-21	3.7200	3.8000	3.7200	3.8000	+10.145%	3	2,416	-28.947%
2026-07-20	3.6500	3.7500	3.4500	3.4500	-6.757%	11	2,415	-21.739%
2026-07-17	4.0200	4.0200	3.6500	3.7000	-17.778%	9	2,406	-27.027%
2026-07-15	4.4500	4.5000	4.4000	4.5000	+15.385%	223	2,405	-40.000%
2026-07-14	4.7000	4.7000	3.9000	3.9000	-16.129%	38	2,555	-30.769%
2026-07-13	5.0400	5.0400	4.6000	4.6500	-7.000%	74	2,627	-41.935%
2026-07-10	5.4300	5.4300	5.0000	5.0000	-18.033%	21	2,589	-46.000%
2026-07-09	6.2300	6.5700	6.1000	6.1000	+32.609%	22	2,589	-55.738%
2026-07-08	5.0600	5.0600	4.6000	4.6000	-23.967%	5	2,584	-41.304%
2026-07-07	6.4500	6.4500	6.0400	6.0500	-15.385%	14	2,587	-55.372%
2026-07-06	8.3700	8.3700	7.1500	7.1500	-11.728%	9	2,588	-62.238%
2026-07-02	9.4500	9.4500	8.1000	8.1000	-1.220%	26	2,590	-66.667%
2026-07-01	8.6000	8.6000	8.2000	8.2000	-6.393%	150	2,590	-67.073%
2026-06-30	8.8500	9.4000	8.7600	8.7600	+7.749%	5	2,590	-69.178%
2026-06-29	8.1000	8.1300	8.1000	8.1300	+4.768%	13	2,587	-66.790%
2026-06-26	8.4000	8.4000	7.7600	7.7600	-3.483%	18	2,586	-65.206%
2026-06-25	8.2200	9.6000	7.8000	8.0400	+9.686%	58	2,601	-66.418%
2026-06-24	6.3100	7.3300	6.3100	7.3300	+27.478%	166	2,588	-63.165%
2026-06-23	5.7500	5.8500	5.7500	5.7500	-1.203%	5	2,533	-53.043%
2026-06-22	5.7000	5.9000	5.5000	5.8200	+17.576%	16	2,534	-53.608%
2026-06-18	5.1300	5.1300	4.9500	4.9500	+8.791%	11	2,535	-45.455%
2026-06-17	4.5000	4.6500	4.5000	4.5500	-8.818%	27	2,535	-40.659%
2026-06-15	5.0000	6.4300	4.9900	4.9900	-0.200%	13	2,535	-45.892%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+38.889%	1	2,533	-46.000%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+9.091%	14	2,534	-25.000%
2026-06-10	3.9500	3.9500	3.2800	3.3000	-10.082%	8	2,535	-18.182%
2026-06-08	3.5500	3.6700	3.5500	3.6700	-4.922%	8	2,534	-26.431%
2026-06-05	3.8600	3.8600	3.8600	3.8600	-1.026%	1	2,533	-30.052%
2026-06-04	4.0100	4.0500	3.9000	3.9000	-4.878%	13	2,533	-30.769%
2026-06-02	4.1500	4.2000	4.1000	4.1000	-13.684%	14	2,524	-34.146%
2026-06-01	4.7500	4.7500	4.7500	4.7500	-6.312%	1	2,520	-43.158%
2026-05-29	5.1000	5.4500	5.0700	5.0700	+1.807%	41	2,521	-46.746%
2026-05-28	4.9800	4.9800	4.9800	4.9800	+0.201%	2	2,536	-45.783%
2026-05-27	5.2600	5.8000	4.9700	4.9700	+24.250%	307	2,538	-45.674%
2026-05-26	3.8900	4.0500	3.7000	4.0000	+17.647%	56	2,474	-32.500%
2026-05-22	3.3500	3.4500	3.2000	3.4000	+3.030%	162	2,462	-20.588%
2026-05-21	2.7800	3.3000	2.7700	3.3000	+14.583%	166	2,463	-18.182%
2026-05-20	2.3100	3.0400	2.3100	2.8800	+39.130%	53	2,463	-6.250%
2026-05-18	2.2300	2.2300	1.9300	2.0700	-3.721%	8	2,475	+30.435%
2026-05-15	2.1300	2.1800	2.1000	2.1500	+0.467%	6	2,475	+25.581%
2026-05-12	2.0800	2.1400	2.0800	2.1400	-12.295%	2	2,474	+26.168%
2026-05-11	2.6500	2.6500	2.2900	2.4400	-9.630%	35	2,472	+10.656%
2026-05-08	2.8200	2.8200	2.6100	2.7000	+1.504%	74	2,466	0.000%
2026-05-07	2.9000	3.0000	2.6400	2.6600	-11.333%	151	2,427	+1.504%
2026-05-06	2.7800	3.0000	2.7800	3.0000	+39.535%	2	2,332	-10.000%
2026-05-05	2.0900	2.1500	2.0900	2.1500	+6.965%	4	2,342	+25.581%
2026-05-04	2.0000	2.3000	2.0000	2.0100	+0.500%	30	2,342	+34.328%
2026-05-01	2.0700	2.1800	2.0000	2.0000	+9.890%	59	2,369	+35.000%
2026-04-30	1.8300	1.8300	1.8200	1.8200	+1.111%	3	2,369	+48.352%
2026-04-28	1.7000	1.8200	1.7000	1.8000	-15.888%	6	2,369	+50.000%
2026-04-23	2.2700	2.2700	2.1200	2.1400	+4.902%	140	2,370	+26.168%
2026-04-22	2.0400	2.0400	2.0400	2.0400	-13.191%	1	2,371	+32.353%
2026-04-21	2.3500	2.3500	2.3500	2.3500	-6.375%	1	2,370	+14.894%
2026-04-20	2.4400	2.6400	2.3800	2.5100	-12.544%	64	2,370	+7.570%
2026-04-17	2.8600	2.8700	2.8600	2.8700	+34.742%	36	2,372	-5.923%
2026-04-16	2.1300	2.1300	2.1300	2.1300	-15.139%	2	2,372	+26.761%
2026-04-14	1.8300	2.5500	1.8300	2.5100	+58.861%	10	2,375	+7.570%
2026-04-13	1.5800	1.5800	1.5800	1.5800	-12.222%	1	2,378	+70.886%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+10.429%	1	2,377	+50.000%
2026-04-09	1.8500	1.9500	1.6300	1.6300	-37.786%	203	2,377	+65.644%
2026-04-08	3.0700	3.0700	2.6200	2.6200	+54.118%	39	2,371	+3.053%
2026-03-31	1.6900	1.7000	1.6400	1.7000	+4.938%	6	2,390	+58.824%
2026-03-30	1.6200	1.6200	1.6200	1.6200	-16.062%	1	2,391	+66.667%
2026-03-27	1.9300	1.9300	1.9300	1.9300	-13.839%	1	2,391	+39.896%
2026-03-25	2.1800	2.3400	2.1800	2.2400	+27.273%	60	2,391	+20.536%
2026-03-24	1.6400	1.7600	1.5900	1.7600	-6.383%	19	2,390	+53.409%
2026-03-23	1.8600	1.8800	1.8600	1.8800	+10.588%	20	2,402	+43.617%
2026-03-20	1.6900	1.7000	1.6100	1.7000	-10.526%	10	2,422	+58.824%
2026-03-18	1.8500	1.9000	1.7800	1.9000	-7.317%	424	2,423	+42.105%
2026-03-17	1.6300	2.1400	1.6300	2.0500	+56.489%	226	2,359	+31.707%
2026-03-16	1.3100	1.3100	1.3100	1.3100	+8.264%	1	2,356	+106.107%
2026-03-12	1.2100	1.2100	1.2100	1.2100	-9.023%	20	2,357	+123.140%
2026-03-11	1.4100	1.4200	1.1700	1.3300	-16.352%	22	2,377	+103.008%
2026-03-10	1.6900	1.7800	1.3400	1.5900	-27.727%	11	2,374	+69.811%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+14.583%	1	2,376	+22.727%
2026-03-02	1.9000	1.9200	1.9000	1.9200	-7.692%	2	2,375	+40.625%
2026-02-27	2.1200	2.2100	2.0800	2.0800	-5.455%	4	2,376	+29.808%
2026-02-23	2.2900	2.3300	2.1700	2.2000	-23.077%	169	2,377	+22.727%
2026-02-17	2.9900	2.9900	2.8600	2.8600	+9.579%	2	2,377	-5.594%
2026-02-13	2.7600	2.7600	2.6100	2.6100	-29.459%	25	2,402	+3.448%
2026-02-10	3.8200	3.8200	3.5500	3.7000	-0.804%	62	2,402	-27.027%
2026-02-09	3.6400	3.9000	3.6400	3.7300	-1.061%	45	2,463	-27.614%
2026-02-06	3.5300	3.9500	3.5300	3.7700	+32.281%	74	2,506	-28.382%
2026-02-05	2.6700	2.8500	2.6700	2.8500	+11.765%	4	2,552	-5.263%
2026-02-03	2.7500	2.7500	2.5500	2.5500	+47.399%	5	2,556	+5.882%
2026-01-28	1.8500	1.8800	1.7300	1.7300	-22.072%	205	2,553	+56.069%
2026-01-21	2.2200	2.2200	2.2200	2.2200	-20.144%	3	2,758	+21.622%
2026-01-14	2.7800	2.7800	2.7800	2.7800	-5.119%	3	2,761	-2.878%
2026-01-12	2.9600	2.9600	2.9300	2.9300	-9.846%	3	2,758	-7.850%
2026-01-09	3.2500	3.2500	3.2500	3.2500	+4.839%	1	2,758	-16.923%
2026-01-08	3.0500	3.1900	3.0500	3.1000	-10.145%	931	2,758	-12.903%
2026-01-06	3.2700	3.4500	2.9600	3.4500	+30.189%	57	2,573	-21.739%
2026-01-02	2.6500	2.6500	2.6500	2.6500	-18.462%	1	2,594	+1.887%
2025-12-23	3.2500	3.2500	3.2500	3.2500	-4.412%	20	2,594	-16.923%
2025-12-22	3.3500	3.4000	3.3500	3.4000	+4.938%	2	2,615	-20.588%
2025-12-19	3.2100	3.2400	3.2100	3.2400	-4.706%	2	2,615	-16.667%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-1.449%	15	2,615	-20.588%
2025-12-16	3.4500	3.4500	3.4500	3.4500	+1.173%	25	2,615	-21.739%
2025-12-12	3.6900	3.6900	3.4100	3.4100	+7.233%	40	2,635	-20.821%
2025-12-10	2.8500	3.1800	2.7100	3.1800	+9.655%	165	2,675	-15.094%
2025-12-09	2.8000	2.9000	2.7400	2.9000	+5.072%	67	2,640	-6.897%
2025-12-08	2.7600	2.7600	2.7600	2.7600	+0.364%	20	2,623	-2.174%
2025-12-05	2.7500	2.7500	2.7500	2.7500	-6.143%	1	2,643	-1.818%
2025-12-03	2.7100	2.9400	2.7100	2.9300	+12.692%	60	2,642	-7.850%
2025-11-28	2.6000	2.6000	2.4100	2.6000	-2.622%	50	2,702	+3.846%
2025-11-26	2.5900	2.6700	2.5600	2.6700	+13.617%	79	2,822	+1.124%
2025-11-25	2.1900	2.3500	2.1900	2.3500	+40.719%	136	2,822	+14.894%
2025-11-21	1.6700	1.6700	1.6700	1.6700	-16.500%	1	2,958	+61.677%
2025-11-12	1.7900	2.0000	1.7900	2.0000	+11.732%	2	2,959	+35.000%
2025-11-06	1.7900	1.7900	1.7900	1.7900	+14.013%	1	2,960	+50.838%
2025-11-05	1.9300	1.9300	1.4100	1.5700	+0.641%	31	2,960	+71.975%
2025-10-31	1.5600	1.5600	1.5600	1.5600	-19.171%	1	2,980	+73.077%
2025-10-28	1.9300	1.9300	1.9300	1.9300	+1.579%	1	2,979	+39.896%
2025-10-27	2.2000	2.2000	1.8600	1.9000	+0.529%	171	3,055	+42.105%
2025-10-24	1.8900	1.8900	1.8900	1.8900	-7.353%	1	3,055	+42.857%
2025-10-21	2.1000	2.2200	2.0400	2.0400	+3.553%	4	3,055	+32.353%
2025-10-16	1.9700	1.9700	1.9700	1.9700	+7.065%	30	3,055	+37.056%
2025-10-15	1.8400	1.8400	1.8400	1.8400	-8.911%	1	3,055	+46.739%
2025-10-14	1.5800	2.0200	1.5800	2.0200	+29.487%	90	3,056	+33.663%
2025-10-13	1.5600	1.5600	1.5600	1.5600	-2.500%	2	3,056	+73.077%
2025-10-10	1.7300	1.8500	1.5600	1.6000	-5.325%	250	3,054	+68.750%
2025-10-09	2.0000	2.0000	1.6700	1.6900	+12.667%	511	3,137	+59.763%
2025-10-08	1.5000	1.5000	1.5000	1.5000	+15.385%	1	2,764	+80.000%
2025-09-30	1.5000	1.5000	1.3000	1.3000	-10.345%	110	2,763	+107.692%
2025-09-29	1.4500	1.4500	1.4500	1.4500	+8.209%	100	2,653	+86.207%
2025-09-25	1.3400	1.3400	1.3400	1.3400	-8.844%	1	2,653	+101.493%
2025-09-17	2.0500	2.0500	1.4000	1.4700	-8.125%	508	2,652	+83.673%
2025-09-15	1.6100	1.6100	1.6000	1.6000	-8.571%	112	2,652	+68.750%
2025-09-12	1.7500	1.7500	1.7500	1.7500	-2.778%	70	2,620	+54.286%
2025-09-11	1.8200	2.0900	1.8000	1.8000	-10.000%	9	2,624	+50.000%
2025-09-10	2.0000	2.0000	2.0000	2.0000	-6.977%	2	2,619	+35.000%
2025-09-08	2.1500	2.1500	2.1500	2.1500	+11.979%	1	2,619	+25.581%
2025-09-05	1.9100	1.9200	1.9100	1.9200	-5.882%	11	2,619	+40.625%
2025-09-02	2.0600	2.0900	2.0400	2.0400	-11.304%	11	2,619	+32.353%
2025-08-29	2.3000	2.3000	2.3000	2.3000	+6.977%	85	2,713	+17.391%
2025-08-22	2.1500	2.1500	2.1500	2.1500	+9.694%	1	2,713	+25.581%
2025-08-18	1.9700	1.9700	1.9600	1.9600	-2.000%	28	2,714	+37.755%
2025-08-15	1.7700	2.0000	1.7700	2.0000	+26.582%	22	2,714	+35.000%
2025-08-13	1.5800	1.5800	1.5800	1.5800	+2.597%	15	2,714	+70.886%
2025-08-12	1.5400	1.5400	1.5400	1.5400	+50.980%	2	2,714	+75.325%
2025-08-06	1.0200	1.0200	1.0200	1.0200	+20.000%	60	2,714	+164.706%
2025-08-01	0.8500	0.8500	0.8500	0.8500	-29.167%	30	2,654	+217.647%
2025-07-24	1.1400	1.2100	1.0900	1.2000	-7.692%	4	2,624	+125.000%
2025-07-23	1.3000	1.3000	1.3000	1.3000	-9.722%	12	2,624	+107.692%
2025-07-16	1.4400	1.4400	1.4400	1.4400	-20.442%	2	2,614	+87.500%
2025-07-14	1.6600	1.8100	1.6600	1.8100	+13.836%	114	2,614	+49.171%
2025-07-11	1.5400	1.5900	1.5400	1.5900	-3.636%	3	2,614	+69.811%
2025-07-10	1.5200	1.7000	1.3400	1.6500	+68.367%	50	2,614	+63.636%
2025-07-09	0.9400	0.9800	0.9400	0.9800	-2.970%	20	2,615	+175.510%
2025-07-08	1.0100	1.0100	1.0100	1.0100	+14.773%	7	2,615	+167.327%
2025-07-07	0.8300	0.8800	0.8300	0.8800	-7.368%	4	2,615	+206.818%
2025-07-02	0.9500	0.9500	0.9500	0.9500	+15.854%	2	2,615	+184.211%
2025-07-01	0.8300	0.8800	0.8200	0.8200	-5.747%	3	2,628	+229.268%
2025-06-30	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,627	+210.345%
2025-06-02	0.9000	0.9000	0.9000	0.9000	-14.286%	3	2,626	+200.000%
2025-05-27	1.0500	1.0500	1.0500	1.0500	-48.020%	10	2,629	+157.143%
2025-05-14	1.4600	2.0200	1.4600	2.0200	+106.122%	3	2,629	+33.663%
2025-05-13	0.9800	0.9800	0.9800	0.9800	-7.547%	10	2,629	+175.510%
2025-05-12	1.5600	1.5800	0.8800	1.0600	+6.000%	239	2,629	+154.717%
2025-05-09	1.2200	1.2200	1.0000	1.0000	+1.010%	90	2,630	+170.000%
2025-05-08	0.9900	1.0500	0.8400	0.9900	+35.616%	32	2,619	+172.727%
2025-05-01	0.7300	0.7300	0.7300	0.7300	+14.063%	1	2,620	+269.863%
2025-04-28	0.6400	0.6400	0.6400	0.6400	0.000%	1	2,620	+321.875%
2025-04-23	0.7000	0.7400	0.6400	0.6400	+16.364%	32	2,620	+321.875%
2025-04-22	0.6300	0.6300	0.5500	0.5500	0.000%	10	2,630	+390.909%
2025-04-21	0.4900	0.5500	0.4900	0.5500	0.000%	6	2,625	+390.909%
2025-04-16	0.7700	0.7700	0.5500	0.5500	-17.910%	101	2,619	+390.909%
2025-04-11	0.6700	0.6700	0.6700	0.6700	-18.293%	2	2,519	+302.985%
2025-04-10	1.2500	1.2500	0.8200	0.8200	-11.828%	2	2,518	+229.268%
2025-04-09	0.7700	0.9300	0.5600	0.9300	+43.077%	272	2,516	+190.323%
2025-04-07	0.6500	0.6500	0.6500	0.6500	+38.298%	16	2,753	+315.385%
2025-04-04	0.5000	0.5000	0.4700	0.4700	-30.882%	222	2,757	+474.468%
2025-04-01	0.7600	0.7600	0.6000	0.6800	+13.333%	36	2,646	+297.059%
2025-03-31	0.6000	0.6000	0.6000	0.6000	-27.711%	5	2,645	+350.000%
2025-03-24	1.1600	1.3400	0.5000	0.8300	+66.000%	233	2,640	+225.301%
2025-03-21	1.0400	1.0400	0.5000	0.5000	-44.444%	110	2,859	+440.000%
2025-03-19	0.9000	0.9000	0.9000	0.9000	0.000%	42	2,914	+200.000%
2025-03-18	0.9000	0.9000	0.8500	0.9000	+4.651%	10	2,914	+200.000%
2025-03-17	1.4800	1.4800	0.8600	0.8600	-11.340%	355	2,913	+213.953%
2025-03-14	0.8800	1.0200	0.8800	0.9700	+40.580%	238	3,268	+178.351%
2025-03-13	0.9000	0.9000	0.6900	0.6900	-18.824%	6	3,383	+291.304%
2025-03-12	0.8900	0.8900	0.8300	0.8500	-7.609%	13	3,383	+217.647%
2025-03-11	1.0000	1.0000	0.8100	0.9200	-34.286%	758	3,383	+193.478%
2025-03-10	1.4800	1.5000	1.4000	1.4000	-24.731%	34	3,268	+92.857%
2025-03-07	1.8700	2.4100	1.6500	1.8600	-22.500%	2,210	3,234	+45.161%
2025-03-05	1.9500	2.4000	1.9500	2.4000	-27.273%	2	2,401	+12.500%
2025-02-27	2.9800	3.3000	2.7600	3.3000	-3.226%	2,093	2,401	-18.182%
2025-02-26	3.4600	3.6400	3.3500	3.4100	+3.333%	386	1,134	-20.821%
2025-02-25	3.1000	3.3000	3.1000	3.3000	-10.811%	455	1,134	-18.182%
2025-02-20	3.7100	3.7100	3.6700	3.7000	-16.290%	250	814	-27.027%
2025-02-19	4.3400	4.4500	4.3400	4.4200	+10.500%	60	564	-38.914%
2025-02-18	3.8000	4.0500	3.8000	4.0000	-8.884%	432	534	-32.500%
2025-02-12	4.3800	4.3900	4.3800	4.3900	-12.200%	150	200	-38.497%
2025-02-07	5.0000	5.0000	5.0000	5.0000	+0.200%	10	200	-46.000%
2025-02-06	5.1000	5.1000	4.9700	4.9900	+1.423%	50	200	-45.892%
2025-02-03	4.6000	4.9200	4.4200	4.9200	0.000%	350	200	-45.122%