Dark

DAL20261218C40
DAL Dec 18 2026 40.00 Call (DAL261218C00040000)
option OPRA

Inactive

Sep 15, 2026

39.25+3.317%(+1.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	39.2500	39.2500	39.2500	39.2500	+3.317%	2	771	0.000%
2026-09-01	37.9800	37.9900	37.9800	37.9900	-20.356%	500	771	+3.317%
2026-07-31	47.7000	47.7000	47.7000	47.7000	+1.403%	3	771	-17.715%
2026-07-16	47.3900	47.3900	47.0400	47.0400	+0.085%	3	773	-16.560%
2026-06-22	46.3700	47.0000	46.3700	47.0000	+42.424%	2	772	-16.489%
2026-05-11	33.0000	33.0000	33.0000	33.0000	+6.452%	5	773	+18.939%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+10.754%	1	773	+26.613%
2026-03-23	27.9900	27.9900	27.9900	27.9900	+3.667%	3	774	+40.229%
2026-03-17	27.0000	27.0000	27.0000	27.0000	+16.631%	2	771	+45.370%
2026-03-11	23.1500	23.1500	23.1500	23.1500	+2.798%	1	773	+69.546%
2026-03-06	22.8500	22.8500	22.5200	22.5200	-3.966%	2	774	+74.290%
2026-03-05	23.7300	23.7300	22.9500	23.4500	-13.148%	5	774	+67.377%
2026-03-04	27.0000	27.0000	27.0000	27.0000	+1.161%	2	774	+45.370%
2026-03-02	26.6900	26.6900	26.6900	26.6900	-5.355%	1	774	+47.059%
2026-02-27	28.2000	28.2000	28.2000	28.2000	-1.981%	3	774	+39.184%
2026-02-23	30.2000	30.2000	28.7000	28.7700	-6.530%	7	777	+36.427%
2026-02-20	30.7800	30.7800	30.7800	30.7800	+11.927%	3	777	+27.518%
2026-01-29	27.5000	27.5000	27.5000	27.5000	-14.913%	5	774	+42.727%
2026-01-15	32.3200	32.3200	32.3200	32.3200	+2.214%	1	779	+21.442%
2026-01-14	31.6200	31.6200	31.6200	31.6200	-2.857%	6	780	+24.130%
2026-01-12	32.5500	32.5500	32.5500	32.5500	-4.265%	2	780	+20.584%
2026-01-07	34.0000	34.0000	34.0000	34.0000	-1.449%	10	780	+15.441%
2026-01-06	34.5000	34.5000	34.5000	34.5000	+0.730%	2	780	+13.768%
2026-01-05	33.5000	34.2500	33.5000	34.2500	+2.361%	3	782	+14.599%
2025-12-16	33.4600	33.4600	33.4600	33.4600	+2.043%	2	782	+17.304%
2025-12-15	32.7900	32.7900	32.7900	32.7900	+10.144%	1	783	+19.701%
2025-12-09	30.1100	30.2800	29.7700	29.7700	+1.121%	3	782	+31.844%
2025-12-08	29.4400	29.4400	29.4400	29.4400	-0.068%	1	785	+33.322%
2025-12-03	29.6000	29.6000	29.4600	29.4600	+4.357%	4	786	+33.232%
2025-12-02	27.4400	28.2300	27.4400	28.2300	+2.098%	6	786	+39.036%
2025-11-26	27.6500	27.6500	27.6500	27.6500	+17.161%	1	787	+41.953%
2025-11-10	23.6000	23.6000	23.6000	23.6000	+5.357%	1	787	+66.314%
2025-11-05	22.4000	22.4000	22.4000	22.4000	-7.015%	2	788	+75.223%
2025-10-27	24.0500	24.0900	24.0500	24.0900	-0.783%	2	786	+62.931%
2025-10-24	24.2800	24.2800	24.2800	24.2800	+5.336%	1	786	+61.656%
2025-10-23	23.2000	23.2000	23.0500	23.0500	-11.346%	2	787	+70.282%
2025-10-21	25.4500	26.0000	25.4500	26.0000	+5.691%	2	787	+50.962%
2025-10-14	24.6000	24.6000	24.6000	24.6000	+0.820%	2	788	+59.553%
2025-10-09	24.6000	24.6000	24.4000	24.4000	+18.447%	2	788	+60.861%
2025-10-07	21.6800	21.6800	20.6000	20.6000	-6.364%	3	787	+90.534%
2025-10-06	22.0000	22.0000	22.0000	22.0000	+5.465%	1	787	+78.409%
2025-10-01	20.8600	20.8600	20.8600	20.8600	+4.300%	1	786	+88.159%
2025-09-30	19.8100	20.0000	19.8100	20.0000	-6.977%	2	786	+96.250%
2025-09-29	21.5000	21.5000	21.5000	21.5000	-0.463%	2	786	+82.558%
2025-09-24	21.6000	21.6000	21.6000	21.6000	+0.232%	2	784	+81.713%
2025-09-16	21.5500	21.5500	21.5500	21.5500	-10.914%	9	782	+82.135%
2025-09-11	24.6700	24.7700	22.5900	24.1900	-2.578%	4	791	+62.257%
2025-09-10	24.8300	24.8300	24.8300	24.8300	-4.500%	1	794	+58.075%
2025-08-28	26.0000	26.0000	26.0000	26.0000	+4.000%	1	795	+50.962%
2025-08-27	25.0000	25.0000	25.0000	25.0000	+0.604%	1	795	+57.000%
2025-08-22	25.0000	25.0000	24.8500	24.8500	+7.112%	31	795	+57.948%
2025-08-20	23.2000	23.2000	23.2000	23.2000	-6.640%	1	795	+69.181%
2025-08-19	24.8500	24.8500	24.8500	24.8500	+2.011%	1	795	+57.948%
2025-08-18	24.3600	24.3600	24.3600	24.3600	+1.500%	1	795	+61.125%
2025-08-15	23.2000	24.0000	23.2000	24.0000	+7.527%	2	795	+63.542%
2025-08-12	21.0000	22.3200	21.0000	22.3200	+22.637%	4	795	+75.851%
2025-08-11	18.2000	18.2000	18.2000	18.2000	+2.535%	16	796	+115.659%
2025-08-08	17.7500	17.7500	17.7500	17.7500	-1.389%	3	796	+121.127%
2025-08-07	18.4500	18.4500	18.0000	18.0000	+4.348%	3	793	+118.056%
2025-08-05	17.0000	17.2500	17.0000	17.2500	-19.393%	3	790	+127.536%
2025-07-10	20.7800	22.0000	20.7800	21.4000	+26.852%	10	787	+83.411%
2025-07-03	17.0000	17.0000	16.8700	16.8700	+8.769%	4	787	+132.662%
2025-06-30	15.4400	15.5100	15.3300	15.5100	-0.257%	3	787	+153.063%
2025-06-27	15.3500	15.5500	15.3500	15.5500	-0.257%	2	787	+152.412%
2025-06-24	15.5900	15.5900	15.5900	15.5900	+10.177%	1	788	+151.764%
2025-06-23	14.1500	14.1500	14.1500	14.1500	-5.034%	2	788	+177.385%
2025-06-18	14.9000	14.9000	14.9000	14.9000	-4.792%	1	788	+163.423%
2025-06-16	15.6500	15.6500	15.6500	15.6500	-13.056%	1	788	+150.799%
2025-06-10	18.0000	18.0000	18.0000	18.0000	+7.143%	1	787	+118.056%
2025-06-09	17.2000	17.2000	16.8000	16.8000	0.000%	2	788	+133.631%
2025-06-06	16.8000	16.8000	16.8000	16.8000	+8.039%	2	789	+133.631%
2025-06-05	15.5500	15.5500	15.5500	15.5500	-0.955%	1	789	+152.412%
2025-05-22	15.7000	15.7000	15.7000	15.7000	+4.667%	1	789	+150.000%
2025-05-21	15.5400	15.5400	15.0000	15.0000	-10.926%	2	789	+161.667%
2025-05-15	16.8400	16.8400	16.8400	16.8400	-12.746%	1	789	+133.076%
2025-05-14	19.3000	19.3000	19.3000	19.3000	+3.596%	2	789	+103.368%
2025-05-13	19.0000	19.0000	18.6300	18.6300	+2.082%	3	789	+110.682%
2025-05-12	18.2500	18.2500	18.2500	18.2500	+14.063%	2	789	+115.068%
2025-05-08	16.0000	16.0000	16.0000	16.0000	+12.676%	1	789	+145.313%
2025-05-07	14.2000	14.2000	14.2000	14.2000	+4.952%	2	788	+176.408%
2025-05-05	13.5800	13.5800	13.5300	13.5300	+14.856%	501	786	+190.096%
2025-05-02	11.7800	11.7800	11.7800	11.7800	+13.269%	20	310	+233.192%
2025-04-30	9.7500	10.4000	9.7500	10.4000	-4.762%	2	317	+277.404%
2025-04-23	11.3500	11.3500	10.9200	10.9200	+8.657%	7	317	+259.432%
2025-04-22	9.7800	10.0500	9.7800	10.0500	-5.099%	28	316	+290.547%
2025-04-16	10.5900	10.5900	10.5900	10.5900	+3.519%	3	303	+270.633%
2025-04-14	10.2300	10.2300	10.2300	10.2300	-4.124%	2	303	+283.675%
2025-04-10	10.3000	10.6700	10.1100	10.6700	-18.550%	3	303	+267.854%
2025-04-09	13.1000	13.1000	13.1000	13.1000	+54.299%	10	303	+199.618%
2025-04-08	9.7500	9.7500	8.4900	8.4900	-8.710%	8	313	+362.309%
2025-04-07	9.2200	9.3000	9.2200	9.3000	+16.250%	31	313	+322.043%
2025-04-04	8.0500	8.0500	8.0000	8.0000	-13.978%	46	288	+390.625%
2025-04-03	9.2000	9.5000	9.2000	9.3000	-19.130%	3	294	+322.043%
2025-04-02	11.5900	11.5900	11.5000	11.5000	+4.545%	22	291	+241.304%
2025-04-01	11.0500	11.0500	11.0000	11.0000	-7.173%	7	275	+256.818%
2025-03-28	11.8500	11.8500	11.8500	11.8500	-23.351%	10	270	+231.224%
2025-03-25	15.4600	15.4600	15.4600	15.4600	+27.243%	1	265	+153.881%
2025-03-13	12.5000	12.5000	12.1500	12.1500	-4.706%	12	254	+223.045%
2025-03-12	12.7500	12.7500	12.7500	12.7500	-11.458%	6	254	+207.843%
2025-03-11	13.8500	14.4000	13.8500	14.4000	-30.435%	4	249	+172.569%
2025-03-04	20.7000	20.7000	20.7000	20.7000	-27.749%	2	246	+89.614%
2025-02-11	28.6500	28.6500	28.6500	28.6500	-13.392%	1	246	+36.998%
2025-02-07	33.0800	33.0800	33.0800	33.0800	-0.511%	2	245	+18.652%
2025-02-05	33.2500	33.2500	33.2500	33.2500	+7.085%	1	245	+18.045%
2025-02-03	29.9000	31.0500	29.9000	31.0500	-5.909%	17	245	+26.409%
2025-01-30	33.0000	33.0000	33.0000	33.0000	+6.796%	5	244	+18.939%
2025-01-24	30.9000	30.9000	30.9000	30.9000	-4.334%	14	244	+27.023%
2025-01-22	33.6000	33.6000	32.3000	32.3000	-1.464%	8	251	+21.517%
2025-01-10	30.1900	32.9000	30.1900	32.7800	+22.496%	22	246	+19.738%
2024-12-20	26.7600	26.7600	26.7600	26.7600	-0.483%	1	246	+46.674%
2024-12-18	26.8900	26.8900	26.8900	26.8900	+0.523%	1	245	+45.965%
2024-12-16	26.7500	26.7500	26.7500	26.7500	-5.909%	4	240	+46.729%
2024-12-10	27.8400	28.4300	27.8400	28.4300	-6.848%	5	240	+38.058%
2024-12-06	30.2000	30.5800	30.2000	30.5200	-4.625%	50	240	+28.604%
2024-12-05	31.2500	32.0000	31.2500	32.0000	+9.141%	5	240	+22.656%
2024-11-25	29.3200	29.3200	29.3200	29.3200	-4.805%	4	237	+33.868%
2024-11-14	31.0000	31.0000	30.8000	30.8000	+2.667%	6	233	+27.435%
2024-11-13	30.0000	30.0000	30.0000	30.0000	+3.986%	1	233	+30.833%
2024-11-12	28.8500	28.8500	28.8500	28.8500	+1.228%	5	233	+36.049%
2024-11-11	28.0000	28.5000	28.0000	28.5000	+3.636%	3	233	+37.719%
2024-11-06	26.0000	27.5000	26.0000	27.5000	+14.727%	5	235	+42.727%
2024-11-05	23.9700	23.9700	23.9700	23.9700	-2.163%	5	240	+63.746%
2024-11-01	24.5000	24.5000	24.5000	24.5000	+2.083%	10	240	+60.204%
2024-10-30	23.3000	24.0000	23.3000	24.0000	+9.091%	5	245	+63.542%
2024-10-28	22.0000	22.0000	22.0000	22.0000	+10.000%	1	250	+78.409%
2024-10-25	20.0000	20.0000	20.0000	20.0000	-5.882%	4	250	+96.250%
2024-10-17	21.2500	21.2500	21.2500	21.2500	-1.163%	5	249	+84.706%
2024-10-16	21.0000	21.5000	21.0000	21.5000	+14.544%	5	252	+82.558%
2024-10-14	18.5000	18.7700	18.5000	18.7700	+13.758%	6	254	+109.110%
2024-10-10	16.5000	16.5000	16.5000	16.5000	-4.070%	1	256	+137.879%
2024-10-08	17.2000	17.2000	17.2000	17.2000	+12.418%	1	256	+128.198%
2024-10-03	15.3000	15.3000	15.3000	15.3000	-13.559%	6	257	+156.536%
2024-09-27	18.3000	18.3000	17.7000	17.7000	-1.667%	210	261	+121.751%
2024-09-26	16.7500	18.0000	16.7500	18.0000	+18.110%	64	293	+118.056%
2024-09-25	15.3000	15.3000	15.2400	15.2400	+5.833%	6	345	+157.546%
2024-09-24	14.2500	14.4000	14.2500	14.4000	+4.727%	10	351	+172.569%
2024-09-23	13.7500	13.7500	13.7500	13.7500	-1.079%	1	351	+185.455%
2024-09-20	13.9000	13.9000	13.9000	13.9000	-2.456%	2	352	+182.374%
2024-09-19	14.4000	14.4000	14.2500	14.2500	+1.786%	2	352	+175.439%
2024-09-17	13.2000	14.0000	13.2000	14.0000	+10.759%	11	352	+180.357%
2024-09-13	12.5000	12.6400	12.5000	12.6400	+8.034%	64	362	+210.522%
2024-09-11	11.7000	11.7000	11.7000	11.7000	+9.859%	3	334	+235.470%
2024-09-05	10.6500	10.6500	10.6500	10.6500	-1.022%	1	334	+268.545%
2024-09-04	10.7600	10.7600	10.7600	10.7600	+2.184%	1	334	+264.777%
2024-09-03	10.8000	11.1500	10.5300	10.5300	+0.286%	3	334	+272.745%
2024-08-30	10.6500	10.6500	10.5000	10.5000	+2.941%	38	339	+273.810%
2024-08-29	10.0000	10.2000	10.0000	10.2000	+8.511%	13	339	+284.804%
2024-08-28	9.4000	9.4000	9.4000	9.4000	-5.051%	20	352	+317.553%
2024-08-23	9.7500	9.9000	9.7500	9.9000	+7.027%	6	332	+296.465%
2024-08-22	9.2500	9.2500	9.2500	9.2500	+0.543%	3	333	+324.324%
2024-08-21	9.2000	9.2000	8.7900	9.2000	-1.709%	26	330	+326.630%
2024-08-20	9.3600	9.3600	9.3600	9.3600	-1.474%	1	308	+319.338%
2024-08-19	9.8000	9.8000	9.5000	9.5000	+4.396%	2	308	+313.158%
2024-08-16	9.1000	9.1000	9.1000	9.1000	-1.940%	2	307	+331.319%
2024-08-15	9.2800	9.2800	9.2800	9.2800	+9.176%	2	306	+322.953%
2024-08-14	8.4500	8.5200	8.4500	8.5000	-3.409%	40	304	+361.765%
2024-08-12	8.8000	8.8000	8.8000	8.8000	+6.667%	1	286	+346.023%
2024-08-08	8.2500	8.2500	8.2500	8.2500	+3.125%	1	286	+375.758%
2024-08-07	7.9300	8.0000	7.9300	8.0000	-3.614%	3	285	+390.625%
2024-08-06	8.3500	8.3900	8.3000	8.3000	+1.467%	101	284	+372.892%
2024-08-05	8.7500	8.8000	8.1200	8.1800	-9.111%	9	184	+379.829%
2024-08-02	9.0000	9.8000	8.9000	9.0000	-11.765%	30	175	+336.111%
2024-08-01	10.2500	10.2500	10.2000	10.2000	-11.304%	2	157	+284.804%
2024-07-31	11.5000	11.5000	11.5000	11.5000	-1.288%	60	155	+241.304%
2024-07-30	11.6500	11.6500	11.6500	11.6500	+2.553%	5	95	+236.910%
2024-07-29	11.5300	11.5300	11.3600	11.3600	+2.342%	30	90	+245.511%
2024-07-24	11.9800	11.9800	11.1000	11.1000	-8.567%	17	65	+253.604%
2024-07-22	12.0000	12.2000	12.0000	12.1400	-2.958%	12	48	+223.311%
2024-07-16	12.5100	12.5100	12.5100	12.5100	+11.996%	4	38	+213.749%
2024-07-15	11.0000	11.1700	11.0000	11.1700	-3.707%	2	38	+251.388%
2024-07-12	11.7000	11.7000	11.6000	11.6000	-5.306%	16	37	+238.362%
2024-07-11	11.7500	12.4000	11.4200	12.2500	-12.500%	41	30	+220.408%
2024-07-10	14.3000	14.3000	14.0000	14.0000	+2.941%	9	11	+180.357%
2024-07-05	13.6000	13.6000	13.6000	13.6000	-9.635%	4	2	+188.603%
2024-07-02	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	+160.797%