Dark

DAL20261218C50
DAL Dec 18 2026 50.00 Call (DAL261218C00050000)
option OPRA

Inactive

Jul 14, 2026

36.90-14.086%(-6.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	36.9000	36.9000	36.9000	36.9000	-14.086%	1	628	0.000%
2026-06-26	43.6000	43.6000	42.9500	42.9500	+24.782%	16	627	-14.086%
2026-06-17	34.4200	34.4200	34.4200	34.4200	+0.496%	1	636	+7.205%
2026-05-28	34.2500	34.2500	34.2500	34.2500	+10.913%	1	636	+7.737%
2026-05-26	31.0000	31.0000	30.8800	30.8800	+22.297%	3	637	+19.495%
2026-05-20	25.2500	25.2500	25.2500	25.2500	+16.521%	1	640	+46.139%
2026-05-19	21.2500	21.6700	21.2500	21.6700	-15.714%	5	640	+70.281%
2026-05-08	25.4500	25.7100	25.4500	25.7100	+22.429%	3	637	+43.524%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-13.223%	1	639	+75.714%
2026-04-14	24.6500	24.6500	24.2000	24.2000	+14.692%	4	638	+52.479%
2026-04-09	21.1000	21.1000	21.1000	21.1000	+0.716%	2	641	+74.882%
2026-04-02	20.6800	20.9500	20.6800	20.9500	+7.436%	4	633	+76.134%
2026-03-31	19.5000	19.5000	19.5000	19.5000	-4.878%	5	633	+89.231%
2026-03-24	20.5000	20.5000	20.5000	20.5000	+3.275%	2	628	+80.000%
2026-03-19	19.8500	19.8500	19.8500	19.8500	+2.531%	1	628	+85.894%
2026-03-17	18.8000	19.3600	18.7200	19.3600	+21.000%	3	628	+90.599%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+10.345%	1	630	+130.625%
2026-03-13	14.5000	14.5000	14.5000	14.5000	+1.116%	4	630	+154.483%
2026-03-12	14.3400	14.3400	14.3400	14.3400	-4.591%	1	634	+157.322%
2026-03-11	14.8500	15.0300	14.7500	15.0300	-5.472%	4	634	+145.509%
2026-03-10	15.5500	16.0400	15.5500	15.9000	+6.783%	25	637	+132.075%
2026-03-09	14.6500	14.8900	13.7500	14.8900	-7.802%	4	638	+147.817%
2026-03-05	17.0000	17.0000	16.1500	16.1500	-8.499%	3	637	+128.483%
2026-03-03	17.6500	17.6500	17.6500	17.6500	-6.267%	1	637	+109.065%
2026-03-02	18.8500	18.8500	18.8300	18.8300	-6.318%	7	638	+95.964%
2026-02-27	20.0000	20.1000	20.0000	20.1000	-13.175%	10	633	+83.582%
2026-02-25	23.1500	23.1500	23.1500	23.1500	-0.129%	2	627	+59.395%
2026-02-24	23.1800	23.1800	23.1800	23.1800	-6.306%	1	627	+59.189%
2026-02-18	24.7400	24.7400	24.7400	24.7400	+4.037%	4	627	+49.151%
2026-02-12	23.7800	23.7800	23.7800	23.7800	-3.333%	1	628	+55.172%
2026-02-03	24.6000	24.6000	24.6000	24.6000	+20.707%	30	628	+50.000%
2026-01-28	20.3800	20.3800	20.3800	20.3800	+1.900%	3	658	+81.060%
2026-01-27	20.0000	20.0000	20.0000	20.0000	-17.560%	10	656	+84.500%
2026-01-15	24.2600	24.2600	24.2600	24.2600	+11.284%	1	656	+52.102%
2026-01-14	22.3000	22.3500	21.8000	21.8000	-4.176%	63	656	+69.266%
2026-01-13	22.5300	22.7500	22.5300	22.7500	-6.571%	20	711	+62.198%
2026-01-12	23.6500	24.3500	23.6500	24.3500	+5.002%	3	701	+51.540%
2025-12-30	23.1900	23.1900	23.1900	23.1900	-3.696%	2	699	+59.120%
2025-12-18	24.3000	24.3000	24.0800	24.0800	-4.634%	11	701	+53.239%
2025-12-16	25.7700	25.7700	25.2500	25.2500	+0.598%	4	692	+46.139%
2025-12-12	25.1000	25.1000	25.1000	25.1000	+11.804%	1	693	+47.012%
2025-12-09	22.3500	22.4500	22.3500	22.4500	+1.354%	2	693	+64.365%
2025-12-05	22.1500	22.1500	22.1500	22.1500	+1.559%	6	693	+66.591%
2025-12-03	21.8100	21.8100	21.8100	21.8100	+18.083%	2	693	+69.188%
2025-11-26	18.4700	18.4700	18.4700	18.4700	+4.409%	4	693	+99.783%
2025-11-25	18.5500	18.5500	17.6900	17.6900	+6.759%	3	693	+108.592%
2025-11-24	16.5700	16.5700	16.5700	16.5700	+19.639%	1	691	+122.692%
2025-11-18	13.8500	13.8500	13.8500	13.8500	-1.982%	1	690	+166.426%
2025-11-17	14.1300	14.1300	14.1300	14.1300	-1.258%	5	690	+161.146%
2025-11-07	14.3100	14.3100	14.3100	14.3100	-8.269%	4	690	+157.862%
2025-11-06	15.6000	15.6000	15.6000	15.6000	-8.235%	1	690	+136.538%
2025-10-16	17.0000	17.0000	17.0000	17.0000	-0.643%	10	691	+117.059%
2025-10-09	17.1100	17.1100	17.1100	17.1100	+17.353%	1	701	+115.663%
2025-10-08	14.5800	14.5800	14.5800	14.5800	-0.478%	1	702	+153.086%
2025-10-01	14.6500	14.6500	14.6500	14.6500	-0.204%	1	703	+151.877%
2025-09-26	14.6100	14.6800	14.6100	14.6800	-6.971%	3	704	+151.362%
2025-09-15	15.9500	15.9500	15.7800	15.7800	-3.780%	11	703	+133.840%
2025-09-11	16.4000	16.4000	16.4000	16.4000	-8.889%	5	705	+125.000%
2025-09-10	18.0000	18.0000	18.0000	18.0000	+1.408%	1	700	+105.000%
2025-09-09	17.7500	17.7500	17.7500	17.7500	+2.899%	1	700	+107.887%
2025-09-02	17.2500	17.2500	17.2500	17.2500	-3.361%	1	700	+113.913%
2025-08-28	17.8500	17.8500	17.8500	17.8500	-0.502%	1	701	+106.723%
2025-08-19	17.9400	17.9400	17.9400	17.9400	+0.787%	1	702	+105.686%
2025-08-18	17.8000	17.8000	17.8000	17.8000	+10.559%	1	702	+107.303%
2025-08-15	16.1000	16.1000	16.1000	16.1000	+0.625%	2	703	+129.193%
2025-08-14	16.0000	16.0000	16.0000	16.0000	+6.312%	1	701	+130.625%
2025-08-13	15.0500	15.0500	15.0500	15.0500	+23.970%	1	701	+145.183%
2025-08-11	12.0900	12.1400	12.0900	12.1400	-2.880%	16	701	+203.954%
2025-08-06	12.1000	12.5000	12.1000	12.5000	-7.407%	2	695	+195.200%
2025-07-28	13.5000	13.5000	13.5000	13.5000	+3.053%	2	694	+173.333%
2025-07-25	13.1000	13.1000	13.1000	13.1000	-5.072%	1	696	+181.679%
2025-07-22	13.7000	13.8000	13.7000	13.8000	-3.090%	22	696	+167.391%
2025-07-18	13.9100	14.2400	13.9100	14.2400	-0.420%	2	693	+159.129%
2025-07-11	14.3000	14.3000	14.3000	14.3000	-4.667%	1	692	+158.042%
2025-07-10	15.2600	15.7000	15.0000	15.0000	+41.509%	6	692	+146.000%
2025-07-09	11.0600	11.0600	10.6000	10.6000	-9.013%	2	693	+248.113%
2025-07-08	11.6500	11.6500	11.6500	11.6500	+12.560%	1	692	+216.738%
2025-07-07	11.6500	11.6500	10.3500	10.3500	-9.607%	5	692	+256.522%
2025-07-03	11.5000	11.5000	11.4500	11.4500	+15.657%	2	689	+222.271%
2025-07-02	9.9400	9.9400	9.9000	9.9000	+0.406%	11	689	+272.727%
2025-07-01	9.8600	9.8600	9.8600	9.8600	-4.365%	1	695	+274.239%
2025-06-30	10.4000	10.4000	10.2100	10.3100	-0.770%	9	695	+257.905%
2025-06-27	10.0000	10.3900	10.0000	10.3900	-6.816%	2	691	+255.149%
2025-06-24	11.1500	11.1500	11.1500	11.1500	+15.544%	1	691	+230.942%
2025-06-20	9.6500	9.6500	9.6500	9.6500	+0.521%	2	691	+282.383%
2025-06-17	9.6000	9.6000	9.6000	9.6000	+5.495%	2	690	+284.375%
2025-06-13	9.1000	9.1000	9.1000	9.1000	-8.543%	10	688	+305.495%
2025-06-12	9.9500	9.9500	9.9500	9.9500	-11.081%	2	693	+270.854%
2025-06-11	11.1900	11.1900	11.1900	11.1900	-6.124%	2	691	+229.759%
2025-06-10	11.9200	11.9200	11.9200	11.9200	+2.759%	1	689	+209.564%
2025-06-06	11.6300	11.7000	11.6000	11.6000	+7.907%	24	690	+218.103%
2025-06-05	10.7500	10.7500	10.7500	10.7500	+6.436%	5	678	+243.256%
2025-06-02	10.1000	10.1000	10.1000	10.1000	-0.493%	5	673	+265.347%
2025-05-30	10.1500	10.1500	10.1500	10.1500	-9.375%	2	668	+263.547%
2025-05-27	11.5000	11.5000	11.2000	11.2000	+3.226%	45	667	+229.464%
2025-05-22	10.7000	11.0500	10.7000	10.8500	-9.205%	143	649	+240.092%
2025-05-20	11.9500	11.9500	11.9500	11.9500	+0.844%	1	511	+208.787%
2025-05-19	12.1000	12.4500	11.8500	11.8500	-0.837%	7	511	+211.392%
2025-05-12	12.1000	12.1000	11.9500	11.9500	+17.966%	85	509	+208.787%
2025-05-09	10.2500	10.3500	10.1300	10.1300	-7.909%	108	477	+264.265%
2025-05-08	9.5500	11.8000	9.5500	11.0000	+35.802%	18	475	+235.455%
2025-05-06	8.1000	8.1000	8.1000	8.1000	-9.699%	1	475	+355.556%
2025-05-05	8.9700	8.9700	8.9700	8.9700	+11.429%	1	475	+311.371%
2025-05-02	7.6100	8.0500	7.5000	8.0500	+18.209%	8	475	+358.385%
2025-05-01	6.8100	6.8100	6.8100	6.8100	-2.014%	3	475	+441.850%
2025-04-28	8.2000	8.2000	6.9000	6.9500	+4.511%	9	472	+430.935%
2025-04-25	6.8000	6.9000	6.6200	6.6500	+7.258%	22	473	+454.887%
2025-04-22	6.4000	6.4000	6.2000	6.2000	+10.714%	4	463	+495.161%
2025-04-21	5.6000	5.6000	5.6000	5.6000	-13.043%	3	462	+558.929%
2025-04-17	6.4400	6.4400	6.4400	6.4400	-6.802%	2	462	+472.981%
2025-04-16	6.9100	6.9100	6.9100	6.9100	+7.298%	3	462	+434.009%
2025-04-15	6.4400	6.4400	6.4400	6.4400	-3.881%	1	462	+472.981%
2025-04-14	6.7000	6.7000	6.7000	6.7000	+1.515%	1	462	+450.746%
2025-04-11	6.6000	6.6000	6.6000	6.6000	-5.714%	6	462	+459.091%
2025-04-10	6.5000	7.0000	6.5000	7.0000	-15.152%	6	462	+427.143%
2025-04-09	6.2200	9.9500	6.2200	8.2500	+56.546%	16	457	+347.273%
2025-04-08	5.6500	5.8200	5.2700	5.2700	-7.544%	3	462	+600.190%
2025-04-07	5.7500	6.4500	5.7000	5.7000	+4.587%	5	463	+547.368%
2025-04-04	4.4500	5.4500	4.4500	5.4500	-1.802%	14	464	+577.064%
2025-04-03	5.8000	6.3500	5.5500	5.5500	-27.451%	17	464	+564.865%
2025-04-02	7.2000	7.6500	7.1500	7.6500	+15.909%	100	454	+382.353%
2025-04-01	6.6000	6.6000	6.6000	6.6000	-14.508%	1	358	+459.091%
2025-03-31	6.5000	7.7200	6.3100	7.7200	+1.579%	203	357	+377.979%
2025-03-28	7.6000	7.6000	7.6000	7.6000	-20.502%	380	354	+385.526%
2025-03-19	9.5600	9.5600	9.5600	9.5600	+1.702%	1	164	+285.983%
2025-03-17	9.4000	9.4000	9.4000	9.4000	+20.513%	1	164	+292.553%
2025-03-13	7.8000	7.8000	7.8000	7.8000	-0.383%	1	163	+373.077%
2025-03-12	7.8300	7.8300	7.8300	7.8300	-17.925%	2	163	+371.264%
2025-03-11	9.3000	9.5400	9.3000	9.5400	-15.724%	3	163	+286.792%
2025-03-10	11.3200	11.3200	11.3200	11.3200	-29.382%	1	161	+225.972%
2025-03-05	16.1500	16.1500	16.0300	16.0300	+9.644%	21	162	+130.193%
2025-03-04	14.4000	14.6900	14.4000	14.6200	-21.398%	3	162	+152.394%
2025-02-21	18.6000	18.6000	18.6000	18.6000	-14.679%	2	159	+98.387%
2025-02-19	21.7500	21.8000	21.7500	21.8000	-6.034%	2	158	+69.266%
2025-02-10	23.2000	23.2000	23.2000	23.2000	-10.701%	20	157	+59.052%
2025-02-07	25.9800	25.9800	25.9800	25.9800	+4.128%	2	157	+42.032%
2025-01-31	24.9500	24.9500	24.9500	24.9500	+2.506%	6	158	+47.896%
2025-01-27	24.3400	24.3400	24.3400	24.3400	-3.908%	80	156	+51.602%
2025-01-23	25.3300	25.3300	25.3300	25.3300	+0.317%	1	156	+45.677%
2025-01-22	25.2000	25.2500	25.2000	25.2500	-1.942%	2	156	+46.139%
2025-01-21	25.5000	25.7500	25.5000	25.7500	+8.650%	2	153	+43.301%
2025-01-16	23.7000	23.7000	23.7000	23.7000	-1.250%	1	153	+55.696%
2025-01-14	24.0000	24.0000	24.0000	24.0000	+15.053%	20	152	+53.750%
2024-12-13	20.8600	20.8600	20.8600	20.8600	+0.048%	2	140	+76.894%
2024-12-03	20.8500	20.8500	20.8500	20.8500	-3.695%	80	140	+76.978%
2024-11-29	21.6500	21.6500	21.6500	21.6500	-0.092%	40	60	+70.439%
2024-11-22	21.6700	21.6700	21.6700	21.6700	-6.312%	12	65	+70.281%
2024-11-21	23.1300	23.1300	23.1300	23.1300	-0.302%	1	65	+59.533%
2024-11-20	23.2000	23.2000	23.2000	23.2000	+5.455%	1	65	+59.052%
2024-11-18	22.0000	22.0000	22.0000	22.0000	-5.336%	1	65	+67.727%
2024-11-15	23.2500	23.2500	23.2400	23.2400	-2.721%	12	66	+58.778%
2024-11-14	23.8900	23.8900	23.8900	23.8900	+15.971%	20	63	+54.458%
2024-11-06	20.5500	20.6800	20.5500	20.6000	+23.873%	6	63	+79.126%
2024-11-05	16.6300	16.6300	16.6300	16.6300	-8.122%	1	66	+121.888%
2024-11-01	18.1000	18.1000	18.1000	18.1000	+7.546%	2	65	+103.867%
2024-10-30	16.8300	16.8300	16.8300	16.8300	+21.079%	2	65	+119.251%
2024-10-22	13.9000	13.9000	13.9000	13.9000	-3.472%	1	67	+165.468%
2024-10-17	14.4000	14.4000	14.4000	14.4000	+21.931%	10	67	+156.250%
2024-10-11	11.8100	11.8100	11.8100	11.8100	+4.053%	26	67	+212.447%
2024-10-10	11.3500	11.3500	11.3500	11.3500	+18.600%	2	80	+225.110%
2024-10-03	9.7800	9.7800	9.5700	9.5700	-17.143%	3	82	+285.580%
2024-09-30	11.5500	11.5500	11.5500	11.5500	-1.869%	2	79	+219.481%
2024-09-27	12.8600	12.8600	11.7700	11.7700	-3.918%	10	79	+213.509%
2024-09-26	12.0000	12.2500	11.8500	12.2500	+21.769%	30	80	+201.224%
2024-09-25	10.0600	10.0600	10.0600	10.0600	+6.681%	2	105	+266.799%
2024-09-19	9.4300	9.4300	9.4300	9.4300	+7.526%	1	105	+291.304%
2024-09-17	9.2600	9.2600	8.7500	8.7700	+9.625%	45	106	+320.753%
2024-09-13	8.1500	8.1500	8.0000	8.0000	-1.235%	42	125	+361.250%
2024-09-12	8.1000	8.1000	8.1000	8.1000	+8.000%	1	121	+355.556%
2024-09-11	7.2500	7.5000	7.2500	7.5000	+1.351%	6	121	+392.000%
2024-09-09	7.3000	7.4000	7.3000	7.4000	+8.824%	2	121	+398.649%
2024-09-05	7.2000	7.2000	6.8000	6.8000	+4.615%	2	121	+442.647%
2024-08-30	6.5000	6.5000	6.5000	6.5000	+9.060%	2	120	+467.692%
2024-08-29	5.9600	5.9600	5.9600	5.9600	-0.832%	12	120	+519.128%
2024-08-23	6.0100	6.0100	6.0100	6.0100	+8.680%	20	113	+513.977%
2024-08-22	5.5300	5.5300	5.5300	5.5300	+2.407%	1	103	+567.269%
2024-08-19	5.4000	5.4000	5.4000	5.4000	0.000%	5	102	+583.333%
2024-08-16	5.4500	5.4500	5.4000	5.4000	-1.460%	6	102	+583.333%
2024-08-15	5.4500	5.6500	5.4500	5.4800	+14.167%	34	101	+573.358%
2024-08-14	4.9500	4.9500	4.8000	4.8000	-9.434%	2	90	+668.750%
2024-08-13	5.3000	5.3000	5.3000	5.3000	+4.950%	1	90	+596.226%
2024-08-08	5.0000	5.0500	5.0000	5.0500	+12.975%	8	90	+630.693%
2024-08-07	4.5000	4.5000	4.4700	4.4700	-5.895%	6	82	+725.503%
2024-08-05	4.7500	4.7500	4.6000	4.7500	-7.045%	4	79	+676.842%
2024-08-02	5.5000	5.5000	5.1100	5.1100	-14.833%	6	78	+622.114%
2024-08-01	6.5000	6.5000	6.0000	6.0000	-14.286%	13	77	+515.000%
2024-07-29	7.5000	7.5000	7.0000	7.0000	-2.778%	3	79	+427.143%
2024-07-26	7.2000	7.2000	7.2000	7.2000	0.000%	2	77	+412.500%
2024-07-25	7.2000	7.2000	7.2000	7.2000	-2.703%	10	77	+412.500%
2024-07-23	7.3000	7.4000	7.3000	7.4000	-13.953%	4	67	+398.649%
2024-07-16	8.1000	8.6000	8.1000	8.6000	+28.358%	10	64	+329.070%
2024-07-15	7.1800	7.1800	6.7000	6.7000	-7.586%	9	63	+450.746%
2024-07-12	7.3800	7.3800	7.2500	7.2500	+2.113%	6	56	+408.966%
2024-07-11	7.5000	7.7500	7.1000	7.1000	-22.319%	47	54	+419.718%
2024-07-08	9.1400	9.1400	9.1400	9.1400	+5.057%	1	8	+303.720%
2024-07-05	9.1500	9.1500	8.7000	8.7000	-15.039%	10	8	+324.138%
2024-07-02	10.2400	10.2400	10.2400	10.2400	+2.400%	1	3	+260.352%
2024-07-01	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	+269.000%