Dark

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

Inactive

Jul 16, 2026

47.04+0.085%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	47.3900	47.3900	47.0400	47.0400	+0.085%	3	773	0.000%
2026-06-22	46.3700	47.0000	46.3700	47.0000	+42.424%	2	772	+0.085%
2026-05-11	33.0000	33.0000	33.0000	33.0000	+6.452%	5	773	+42.545%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+10.754%	1	773	+51.742%
2026-03-23	27.9900	27.9900	27.9900	27.9900	+3.667%	3	774	+68.060%
2026-03-17	27.0000	27.0000	27.0000	27.0000	+16.631%	2	771	+74.222%
2026-03-11	23.1500	23.1500	23.1500	23.1500	+2.798%	1	773	+103.197%
2026-03-06	22.8500	22.8500	22.5200	22.5200	-3.966%	2	774	+108.881%
2026-03-05	23.7300	23.7300	22.9500	23.4500	-13.148%	5	774	+100.597%
2026-03-04	27.0000	27.0000	27.0000	27.0000	+1.161%	2	774	+74.222%
2026-03-02	26.6900	26.6900	26.6900	26.6900	-5.355%	1	774	+76.246%
2026-02-27	28.2000	28.2000	28.2000	28.2000	-1.981%	3	774	+66.809%
2026-02-23	30.2000	30.2000	28.7000	28.7700	-6.530%	7	777	+63.504%
2026-02-20	30.7800	30.7800	30.7800	30.7800	+11.927%	3	777	+52.827%
2026-01-29	27.5000	27.5000	27.5000	27.5000	-14.913%	5	774	+71.055%
2026-01-15	32.3200	32.3200	32.3200	32.3200	+2.214%	1	779	+45.545%
2026-01-14	31.6200	31.6200	31.6200	31.6200	-2.857%	6	780	+48.767%
2026-01-12	32.5500	32.5500	32.5500	32.5500	-4.265%	2	780	+44.516%
2026-01-07	34.0000	34.0000	34.0000	34.0000	-1.449%	10	780	+38.353%
2026-01-06	34.5000	34.5000	34.5000	34.5000	+0.730%	2	780	+36.348%
2026-01-05	33.5000	34.2500	33.5000	34.2500	+2.361%	3	782	+37.343%
2025-12-16	33.4600	33.4600	33.4600	33.4600	+2.043%	2	782	+40.586%
2025-12-15	32.7900	32.7900	32.7900	32.7900	+10.144%	1	783	+43.458%
2025-12-09	30.1100	30.2800	29.7700	29.7700	+1.121%	3	782	+58.011%
2025-12-08	29.4400	29.4400	29.4400	29.4400	-0.068%	1	785	+59.783%
2025-12-03	29.6000	29.6000	29.4600	29.4600	+4.357%	4	786	+59.674%
2025-12-02	27.4400	28.2300	27.4400	28.2300	+2.098%	6	786	+66.631%
2025-11-26	27.6500	27.6500	27.6500	27.6500	+17.161%	1	787	+70.127%
2025-11-10	23.6000	23.6000	23.6000	23.6000	+5.357%	1	787	+99.322%
2025-11-05	22.4000	22.4000	22.4000	22.4000	-7.015%	2	788	+110.000%
2025-10-27	24.0500	24.0900	24.0500	24.0900	-0.783%	2	786	+95.268%
2025-10-24	24.2800	24.2800	24.2800	24.2800	+5.336%	1	786	+93.740%
2025-10-23	23.2000	23.2000	23.0500	23.0500	-11.346%	2	787	+104.078%
2025-10-21	25.4500	26.0000	25.4500	26.0000	+5.691%	2	787	+80.923%
2025-10-14	24.6000	24.6000	24.6000	24.6000	+0.820%	2	788	+91.220%
2025-10-09	24.6000	24.6000	24.4000	24.4000	+18.447%	2	788	+92.787%
2025-10-07	21.6800	21.6800	20.6000	20.6000	-6.364%	3	787	+128.350%
2025-10-06	22.0000	22.0000	22.0000	22.0000	+5.465%	1	787	+113.818%
2025-10-01	20.8600	20.8600	20.8600	20.8600	+4.300%	1	786	+125.503%
2025-09-30	19.8100	20.0000	19.8100	20.0000	-6.977%	2	786	+135.200%
2025-09-29	21.5000	21.5000	21.5000	21.5000	-0.463%	2	786	+118.791%
2025-09-24	21.6000	21.6000	21.6000	21.6000	+0.232%	2	784	+117.778%
2025-09-16	21.5500	21.5500	21.5500	21.5500	-10.914%	9	782	+118.283%
2025-09-11	24.6700	24.7700	22.5900	24.1900	-2.578%	4	791	+94.461%
2025-09-10	24.8300	24.8300	24.8300	24.8300	-4.500%	1	794	+89.448%
2025-08-28	26.0000	26.0000	26.0000	26.0000	+4.000%	1	795	+80.923%
2025-08-27	25.0000	25.0000	25.0000	25.0000	+0.604%	1	795	+88.160%
2025-08-22	25.0000	25.0000	24.8500	24.8500	+7.112%	31	795	+89.296%
2025-08-20	23.2000	23.2000	23.2000	23.2000	-6.640%	1	795	+102.759%
2025-08-19	24.8500	24.8500	24.8500	24.8500	+2.011%	1	795	+89.296%
2025-08-18	24.3600	24.3600	24.3600	24.3600	+1.500%	1	795	+93.103%
2025-08-15	23.2000	24.0000	23.2000	24.0000	+7.527%	2	795	+96.000%
2025-08-12	21.0000	22.3200	21.0000	22.3200	+22.637%	4	795	+110.753%
2025-08-11	18.2000	18.2000	18.2000	18.2000	+2.535%	16	796	+158.462%
2025-08-08	17.7500	17.7500	17.7500	17.7500	-1.389%	3	796	+165.014%
2025-08-07	18.4500	18.4500	18.0000	18.0000	+4.348%	3	793	+161.333%
2025-08-05	17.0000	17.2500	17.0000	17.2500	-19.393%	3	790	+172.696%
2025-07-10	20.7800	22.0000	20.7800	21.4000	+26.852%	10	787	+119.813%
2025-07-03	17.0000	17.0000	16.8700	16.8700	+8.769%	4	787	+178.838%
2025-06-30	15.4400	15.5100	15.3300	15.5100	-0.257%	3	787	+203.288%
2025-06-27	15.3500	15.5500	15.3500	15.5500	-0.257%	2	787	+202.508%
2025-06-24	15.5900	15.5900	15.5900	15.5900	+10.177%	1	788	+201.732%
2025-06-23	14.1500	14.1500	14.1500	14.1500	-5.034%	2	788	+232.438%
2025-06-18	14.9000	14.9000	14.9000	14.9000	-4.792%	1	788	+215.705%
2025-06-16	15.6500	15.6500	15.6500	15.6500	-13.056%	1	788	+200.575%
2025-06-10	18.0000	18.0000	18.0000	18.0000	+7.143%	1	787	+161.333%
2025-06-09	17.2000	17.2000	16.8000	16.8000	0.000%	2	788	+180.000%
2025-06-06	16.8000	16.8000	16.8000	16.8000	+8.039%	2	789	+180.000%
2025-06-05	15.5500	15.5500	15.5500	15.5500	-0.955%	1	789	+202.508%
2025-05-22	15.7000	15.7000	15.7000	15.7000	+4.667%	1	789	+199.618%
2025-05-21	15.5400	15.5400	15.0000	15.0000	-10.926%	2	789	+213.600%
2025-05-15	16.8400	16.8400	16.8400	16.8400	-12.746%	1	789	+179.335%
2025-05-14	19.3000	19.3000	19.3000	19.3000	+3.596%	2	789	+143.731%
2025-05-13	19.0000	19.0000	18.6300	18.6300	+2.082%	3	789	+152.496%
2025-05-12	18.2500	18.2500	18.2500	18.2500	+14.063%	2	789	+157.753%
2025-05-08	16.0000	16.0000	16.0000	16.0000	+12.676%	1	789	+194.000%
2025-05-07	14.2000	14.2000	14.2000	14.2000	+4.952%	2	788	+231.268%
2025-05-05	13.5800	13.5800	13.5300	13.5300	+14.856%	501	786	+247.672%
2025-05-02	11.7800	11.7800	11.7800	11.7800	+13.269%	20	310	+299.321%
2025-04-30	9.7500	10.4000	9.7500	10.4000	-4.762%	2	317	+352.308%
2025-04-23	11.3500	11.3500	10.9200	10.9200	+8.657%	7	317	+330.769%
2025-04-22	9.7800	10.0500	9.7800	10.0500	-5.099%	28	316	+368.060%
2025-04-16	10.5900	10.5900	10.5900	10.5900	+3.519%	3	303	+344.193%
2025-04-14	10.2300	10.2300	10.2300	10.2300	-4.124%	2	303	+359.824%
2025-04-10	10.3000	10.6700	10.1100	10.6700	-18.550%	3	303	+340.862%
2025-04-09	13.1000	13.1000	13.1000	13.1000	+54.299%	10	303	+259.084%
2025-04-08	9.7500	9.7500	8.4900	8.4900	-8.710%	8	313	+454.064%
2025-04-07	9.2200	9.3000	9.2200	9.3000	+16.250%	31	313	+405.806%
2025-04-04	8.0500	8.0500	8.0000	8.0000	-13.978%	46	288	+488.000%
2025-04-03	9.2000	9.5000	9.2000	9.3000	-19.130%	3	294	+405.806%
2025-04-02	11.5900	11.5900	11.5000	11.5000	+4.545%	22	291	+309.043%
2025-04-01	11.0500	11.0500	11.0000	11.0000	-7.173%	7	275	+327.636%
2025-03-28	11.8500	11.8500	11.8500	11.8500	-23.351%	10	270	+296.962%
2025-03-25	15.4600	15.4600	15.4600	15.4600	+27.243%	1	265	+204.269%
2025-03-13	12.5000	12.5000	12.1500	12.1500	-4.706%	12	254	+287.160%
2025-03-12	12.7500	12.7500	12.7500	12.7500	-11.458%	6	254	+268.941%
2025-03-11	13.8500	14.4000	13.8500	14.4000	-30.435%	4	249	+226.667%
2025-03-04	20.7000	20.7000	20.7000	20.7000	-27.749%	2	246	+127.246%
2025-02-11	28.6500	28.6500	28.6500	28.6500	-13.392%	1	246	+64.188%
2025-02-07	33.0800	33.0800	33.0800	33.0800	-0.511%	2	245	+42.201%
2025-02-05	33.2500	33.2500	33.2500	33.2500	+7.085%	1	245	+41.474%
2025-02-03	29.9000	31.0500	29.9000	31.0500	-5.909%	17	245	+51.498%
2025-01-30	33.0000	33.0000	33.0000	33.0000	+6.796%	5	244	+42.545%
2025-01-24	30.9000	30.9000	30.9000	30.9000	-4.334%	14	244	+52.233%
2025-01-22	33.6000	33.6000	32.3000	32.3000	-1.464%	8	251	+45.635%
2025-01-10	30.1900	32.9000	30.1900	32.7800	+22.496%	22	246	+43.502%
2024-12-20	26.7600	26.7600	26.7600	26.7600	-0.483%	1	246	+75.785%
2024-12-18	26.8900	26.8900	26.8900	26.8900	+0.523%	1	245	+74.935%
2024-12-16	26.7500	26.7500	26.7500	26.7500	-5.909%	4	240	+75.850%
2024-12-10	27.8400	28.4300	27.8400	28.4300	-6.848%	5	240	+65.459%
2024-12-06	30.2000	30.5800	30.2000	30.5200	-4.625%	50	240	+54.128%
2024-12-05	31.2500	32.0000	31.2500	32.0000	+9.141%	5	240	+47.000%
2024-11-25	29.3200	29.3200	29.3200	29.3200	-4.805%	4	237	+60.437%
2024-11-14	31.0000	31.0000	30.8000	30.8000	+2.667%	6	233	+52.727%
2024-11-13	30.0000	30.0000	30.0000	30.0000	+3.986%	1	233	+56.800%
2024-11-12	28.8500	28.8500	28.8500	28.8500	+1.228%	5	233	+63.050%
2024-11-11	28.0000	28.5000	28.0000	28.5000	+3.636%	3	233	+65.053%
2024-11-06	26.0000	27.5000	26.0000	27.5000	+14.727%	5	235	+71.055%
2024-11-05	23.9700	23.9700	23.9700	23.9700	-2.163%	5	240	+96.245%
2024-11-01	24.5000	24.5000	24.5000	24.5000	+2.083%	10	240	+92.000%
2024-10-30	23.3000	24.0000	23.3000	24.0000	+9.091%	5	245	+96.000%
2024-10-28	22.0000	22.0000	22.0000	22.0000	+10.000%	1	250	+113.818%
2024-10-25	20.0000	20.0000	20.0000	20.0000	-5.882%	4	250	+135.200%
2024-10-17	21.2500	21.2500	21.2500	21.2500	-1.163%	5	249	+121.365%
2024-10-16	21.0000	21.5000	21.0000	21.5000	+14.544%	5	252	+118.791%
2024-10-14	18.5000	18.7700	18.5000	18.7700	+13.758%	6	254	+150.613%
2024-10-10	16.5000	16.5000	16.5000	16.5000	-4.070%	1	256	+185.091%
2024-10-08	17.2000	17.2000	17.2000	17.2000	+12.418%	1	256	+173.488%
2024-10-03	15.3000	15.3000	15.3000	15.3000	-13.559%	6	257	+207.451%
2024-09-27	18.3000	18.3000	17.7000	17.7000	-1.667%	210	261	+165.763%
2024-09-26	16.7500	18.0000	16.7500	18.0000	+18.110%	64	293	+161.333%
2024-09-25	15.3000	15.3000	15.2400	15.2400	+5.833%	6	345	+208.661%
2024-09-24	14.2500	14.4000	14.2500	14.4000	+4.727%	10	351	+226.667%
2024-09-23	13.7500	13.7500	13.7500	13.7500	-1.079%	1	351	+242.109%
2024-09-20	13.9000	13.9000	13.9000	13.9000	-2.456%	2	352	+238.417%
2024-09-19	14.4000	14.4000	14.2500	14.2500	+1.786%	2	352	+230.105%
2024-09-17	13.2000	14.0000	13.2000	14.0000	+10.759%	11	352	+236.000%
2024-09-13	12.5000	12.6400	12.5000	12.6400	+8.034%	64	362	+272.152%
2024-09-11	11.7000	11.7000	11.7000	11.7000	+9.859%	3	334	+302.051%
2024-09-05	10.6500	10.6500	10.6500	10.6500	-1.022%	1	334	+341.690%
2024-09-04	10.7600	10.7600	10.7600	10.7600	+2.184%	1	334	+337.175%
2024-09-03	10.8000	11.1500	10.5300	10.5300	+0.286%	3	334	+346.724%
2024-08-30	10.6500	10.6500	10.5000	10.5000	+2.941%	38	339	+348.000%
2024-08-29	10.0000	10.2000	10.0000	10.2000	+8.511%	13	339	+361.176%
2024-08-28	9.4000	9.4000	9.4000	9.4000	-5.051%	20	352	+400.426%
2024-08-23	9.7500	9.9000	9.7500	9.9000	+7.027%	6	332	+375.152%
2024-08-22	9.2500	9.2500	9.2500	9.2500	+0.543%	3	333	+408.541%
2024-08-21	9.2000	9.2000	8.7900	9.2000	-1.709%	26	330	+411.304%
2024-08-20	9.3600	9.3600	9.3600	9.3600	-1.474%	1	308	+402.564%
2024-08-19	9.8000	9.8000	9.5000	9.5000	+4.396%	2	308	+395.158%
2024-08-16	9.1000	9.1000	9.1000	9.1000	-1.940%	2	307	+416.923%
2024-08-15	9.2800	9.2800	9.2800	9.2800	+9.176%	2	306	+406.897%
2024-08-14	8.4500	8.5200	8.4500	8.5000	-3.409%	40	304	+453.412%
2024-08-12	8.8000	8.8000	8.8000	8.8000	+6.667%	1	286	+434.545%
2024-08-08	8.2500	8.2500	8.2500	8.2500	+3.125%	1	286	+470.182%
2024-08-07	7.9300	8.0000	7.9300	8.0000	-3.614%	3	285	+488.000%
2024-08-06	8.3500	8.3900	8.3000	8.3000	+1.467%	101	284	+466.747%
2024-08-05	8.7500	8.8000	8.1200	8.1800	-9.111%	9	184	+475.061%
2024-08-02	9.0000	9.8000	8.9000	9.0000	-11.765%	30	175	+422.667%
2024-08-01	10.2500	10.2500	10.2000	10.2000	-11.304%	2	157	+361.176%
2024-07-31	11.5000	11.5000	11.5000	11.5000	-1.288%	60	155	+309.043%
2024-07-30	11.6500	11.6500	11.6500	11.6500	+2.553%	5	95	+303.777%
2024-07-29	11.5300	11.5300	11.3600	11.3600	+2.342%	30	90	+314.085%
2024-07-24	11.9800	11.9800	11.1000	11.1000	-8.567%	17	65	+323.784%
2024-07-22	12.0000	12.2000	12.0000	12.1400	-2.958%	12	48	+287.479%
2024-07-16	12.5100	12.5100	12.5100	12.5100	+11.996%	4	38	+276.019%
2024-07-15	11.0000	11.1700	11.0000	11.1700	-3.707%	2	38	+321.128%
2024-07-12	11.7000	11.7000	11.6000	11.6000	-5.306%	16	37	+305.517%
2024-07-11	11.7500	12.4000	11.4200	12.2500	-12.500%	41	30	+284.000%
2024-07-10	14.3000	14.3000	14.0000	14.0000	+2.941%	9	11	+236.000%
2024-07-05	13.6000	13.6000	13.6000	13.6000	-9.635%	4	2	+245.882%
2024-07-02	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	+212.558%