Dark

DAL20261218C105
DAL Dec 18 2026 105.00 Call (DAL261218C00105000)
option OPRA

EOD

Sep 28, 2026

1.10-3.509%(-0.04)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0500	1.1000	1.0500	1.1000	-3.509%	41	1,491	0.000%
2026-09-25	0.9100	1.1400	0.9100	1.1400	+46.154%	3	1,479	-3.509%
2026-09-24	0.7800	0.7800	0.7800	0.7800	-18.750%	1	1,479	+41.026%
2026-09-23	0.9600	1.1100	0.9600	0.9600	-4.000%	40	1,480	+14.583%
2026-09-22	1.0000	1.0000	1.0000	1.0000	+6.383%	1	1,481	+10.000%
2026-09-21	0.6900	0.9600	0.6800	0.9400	+40.299%	26	1,480	+17.021%
2026-09-18	0.6700	0.6700	0.6700	0.6700	+8.065%	2	1,483	+64.179%
2026-09-17	0.6800	0.6800	0.6200	0.6200	-1.587%	2	1,485	+77.419%
2026-09-16	0.6300	0.6300	0.6300	0.6300	+18.868%	2	1,486	+74.603%
2026-09-15	0.5300	0.5300	0.5300	0.5300	-14.516%	2	1,488	+107.547%
2026-09-14	0.6200	0.6200	0.6200	0.6200	-4.615%	10	1,490	+77.419%
2026-09-11	0.6500	0.7200	0.6500	0.6500	+3.175%	19	1,490	+69.231%
2026-09-10	0.6000	0.6300	0.6000	0.6300	-3.077%	3	1,496	+74.603%
2026-09-09	0.6500	0.6500	0.6500	0.6500	+32.653%	10	1,497	+69.231%
2026-09-02	0.4900	0.4900	0.4900	0.4900	-35.526%	1	1,492	+124.490%
2026-08-31	0.7600	0.7600	0.7600	0.7600	-35.043%	1	1,493	+44.737%
2026-08-27	1.1700	1.1700	1.1700	1.1700	-22.517%	2	1,492	-5.983%
2026-08-26	1.3500	1.6700	1.3500	1.5100	+9.420%	18	1,493	-27.152%
2026-08-21	1.3500	1.3800	1.3500	1.3800	+13.115%	2	1,507	-20.290%
2026-08-20	1.2000	1.2200	1.2000	1.2200	-13.475%	27	1,506	-9.836%
2026-08-19	2.0100	2.0100	1.4100	1.4100	-34.722%	24	1,520	-21.986%
2026-08-18	2.3000	2.3000	2.1500	2.1600	-41.622%	18	1,522	-49.074%
2026-08-14	3.6000	3.7000	3.6000	3.7000	-3.896%	7	1,518	-70.270%
2026-08-13	3.9000	3.9000	3.8500	3.8500	+20.313%	2	1,511	-71.429%
2026-08-12	3.2500	3.4000	3.2000	3.2000	-8.571%	62	1,510	-65.625%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-17.647%	2	1,522	-68.571%
2026-08-10	3.5500	4.2500	3.5500	4.2500	+0.236%	27	1,520	-74.118%
2026-08-07	4.2000	4.2400	4.1000	4.2400	-10.549%	34	1,505	-74.057%
2026-08-06	4.6500	4.7400	4.6500	4.7400	-8.846%	2	1,506	-76.793%
2026-08-05	5.6800	5.6800	5.2000	5.2000	+2.970%	21	1,504	-78.846%
2026-08-04	4.7400	5.1500	4.7400	5.0500	+13.483%	5	1,499	-78.218%
2026-08-03	4.5000	4.5000	4.4500	4.4500	+34.848%	4	1,498	-75.281%
2026-07-29	3.3000	3.3000	3.3000	3.3000	-16.877%	3	1,498	-66.667%
2026-07-28	3.1500	3.9700	3.1500	3.9700	+29.316%	4	1,501	-72.292%
2026-07-27	3.0700	3.0700	3.0700	3.0700	+10.036%	2	1,500	-64.169%
2026-07-24	2.4700	3.0500	2.4700	2.7900	+26.818%	38	1,498	-60.573%
2026-07-23	2.0700	2.2000	2.0000	2.2000	-16.667%	63	1,521	-50.000%
2026-07-22	2.6100	2.6400	2.6100	2.6400	-5.376%	5	1,521	-58.333%
2026-07-21	2.5700	2.7900	2.5700	2.7900	+8.140%	3	1,526	-60.573%
2026-07-20	2.6000	2.7500	2.4800	2.5800	-4.444%	16	1,528	-57.364%
2026-07-17	2.7000	2.7000	2.7000	2.7000	-15.625%	1	1,526	-59.259%
2026-07-16	3.0000	3.2000	3.0000	3.2000	+1.587%	6	1,526	-65.625%
2026-07-15	3.2700	3.3300	3.1500	3.1500	+1.286%	759	1,524	-65.079%
2026-07-14	3.1100	3.1100	3.1100	3.1100	-9.855%	40	2,013	-64.630%
2026-07-13	4.1000	4.1000	3.3500	3.4500	-9.211%	119	2,025	-68.116%
2026-07-10	3.6500	3.8500	3.6500	3.8000	-20.000%	13	1,979	-71.053%
2026-07-09	4.7000	4.7500	4.7000	4.7500	+15.012%	11	1,988	-76.842%
2026-07-08	3.9000	4.1300	3.9000	4.1300	-13.235%	32	1,989	-73.366%
2026-07-07	4.7500	4.8000	4.7500	4.7600	-29.272%	3	1,963	-76.891%
2026-07-06	6.7300	6.7300	6.7300	6.7300	+9.431%	1	1,962	-83.655%
2026-07-02	6.5500	6.5500	6.1500	6.1500	-10.219%	2	1,961	-82.114%
2026-07-01	6.8000	6.8500	6.8000	6.8500	-0.436%	200	1,961	-83.942%
2026-06-30	7.2100	7.2100	6.8800	6.8800	+5.846%	5	1,761	-84.012%
2026-06-29	6.6000	6.6000	6.3400	6.5000	+0.775%	4	1,759	-83.077%
2026-06-26	6.6000	6.7500	6.4500	6.4500	+6.436%	205	1,756	-82.946%
2026-06-25	7.5000	7.5000	6.0600	6.0600	+4.483%	11	1,585	-81.848%
2026-06-24	5.8000	5.8500	5.5500	5.8000	+27.473%	49	1,575	-81.034%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-1.302%	10	1,543	-75.824%
2026-06-22	4.5100	4.6100	4.4500	4.6100	+20.052%	131	1,543	-76.139%
2026-06-17	3.8600	3.8900	3.7900	3.8400	-5.185%	750	815	-71.354%
2026-06-16	4.0500	4.0500	4.0500	4.0500	+2.532%	1	815	-72.840%
2026-06-15	4.0000	4.3500	3.9000	3.9500	+3.403%	7	816	-72.152%
2026-06-12	4.0000	4.0000	3.8200	3.8200	+40.441%	15	818	-71.204%
2026-06-11	2.7300	2.7400	2.6400	2.7200	+3.817%	38	819	-59.559%
2026-06-10	3.0000	3.0000	2.6200	2.6200	-11.785%	4	822	-58.015%
2026-06-09	2.9700	2.9700	2.9700	2.9700	+9.191%	1	823	-62.963%
2026-06-08	2.6900	2.7200	2.6800	2.7200	-9.635%	41	822	-59.559%
2026-06-04	3.0200	3.3000	3.0100	3.0100	+2.730%	61	832	-63.455%
2026-06-03	2.9300	2.9300	2.9300	2.9300	-8.438%	10	805	-62.457%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-4.478%	1	795	-65.625%
2026-06-01	3.3000	3.4000	3.3000	3.3500	-17.284%	4	795	-67.164%
2026-05-27	4.3500	4.4500	4.0000	4.0500	+24.615%	397	796	-72.840%
2026-05-26	3.0500	3.2500	3.0500	3.2500	+25.000%	142	623	-66.154%
2026-05-22	2.5600	2.7000	2.5600	2.6000	+0.775%	17	622	-57.692%
2026-05-21	2.1300	2.5900	2.1300	2.5800	+62.264%	237	440	-57.364%
2026-05-18	1.7100	1.7100	1.5900	1.5900	-4.790%	2	440	-30.818%
2026-05-15	1.6300	1.6700	1.6300	1.6700	-1.765%	23	439	-34.132%
2026-05-13	1.6500	1.7000	1.6500	1.7000	-7.609%	21	459	-35.294%
2026-05-11	1.7500	1.9300	1.7400	1.8400	-11.962%	17	439	-40.217%
2026-05-08	2.0400	2.0900	2.0100	2.0900	+2.451%	4	438	-47.368%
2026-05-07	2.3500	2.3500	2.0400	2.0400	+21.429%	315	437	-46.078%
2026-05-05	1.6900	1.6900	1.6700	1.6800	+1.205%	4	207	-34.524%
2026-04-23	1.6600	1.6600	1.6600	1.6600	-6.215%	2	203	-33.735%
2026-04-21	1.7500	1.8000	1.7400	1.7700	-3.279%	5	197	-37.853%
2026-04-20	1.9900	2.0300	1.7300	1.8300	-3.684%	78	197	-39.891%
2026-04-17	1.9000	1.9000	1.9000	1.9000	+21.795%	1	148	-42.105%
2026-04-16	1.5800	2.0600	1.5500	1.5600	+9.859%	20	148	-29.487%
2026-03-31	1.2800	1.4200	1.2800	1.4200	-1.389%	2	141	-22.535%
2026-03-18	1.4500	1.5300	1.4100	1.4400	-4.000%	82	141	-23.611%
2026-03-17	1.5000	1.5000	1.5000	1.5000	+15.385%	45	119	-26.667%
2026-03-06	1.3000	1.3000	1.3000	1.3000	0.000%	10	124	-15.385%
2026-03-05	1.2000	1.3000	1.2000	1.3000	-15.033%	35	114	-15.385%
2026-03-02	1.4500	1.6800	1.3900	1.5300	-7.273%	14	96	-28.105%
2026-02-27	1.7100	1.7100	1.5500	1.6500	-15.816%	29	97	-33.333%
2026-02-12	1.9200	1.9600	1.9200	1.9600	-39.692%	31	96	-43.878%
2026-02-11	3.2500	3.2500	3.2500	3.2500	+85.714%	1	70	-66.154%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+27.737%	4	70	-37.143%
2026-01-28	1.3300	1.3800	1.3100	1.3700	-17.964%	25	66	-19.708%
2026-01-21	1.7800	1.7800	1.6700	1.6700	-18.537%	8	62	-34.132%
2026-01-13	2.0500	2.0500	2.0500	2.0500	-13.502%	1	60	-46.341%
2026-01-12	2.4000	2.4000	2.3700	2.3700	-7.059%	3	59	-53.586%
2026-01-05	2.4000	2.5500	2.4000	2.5500	-2.299%	55	1	-56.863%
2025-12-22	2.5200	2.6100	2.5100	2.6100	0.000%	4	1	-57.854%