Dark

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

Inactive

Sep 14, 2026

29.54+2.534%(+0.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	29.5400	29.5400	29.5400	29.5400	+2.534%	2	624	0.000%
2026-09-03	28.8100	28.8100	28.8100	28.8100	-2.306%	1	624	+2.534%
2026-09-02	29.4900	29.4900	29.4900	29.4900	-11.970%	1	625	+0.170%
2026-08-25	33.5000	33.5000	33.5000	33.5000	-1.442%	1	625	-11.821%
2026-08-24	33.9900	33.9900	33.9900	33.9900	-7.886%	3	625	-13.092%
2026-07-14	36.9000	36.9000	36.9000	36.9000	-14.086%	1	628	-19.946%
2026-06-26	43.6000	43.6000	42.9500	42.9500	+24.782%	16	627	-31.222%
2026-06-17	34.4200	34.4200	34.4200	34.4200	+0.496%	1	636	-14.178%
2026-05-28	34.2500	34.2500	34.2500	34.2500	+10.913%	1	636	-13.752%
2026-05-26	31.0000	31.0000	30.8800	30.8800	+22.297%	3	637	-4.339%
2026-05-20	25.2500	25.2500	25.2500	25.2500	+16.521%	1	640	+16.990%
2026-05-19	21.2500	21.6700	21.2500	21.6700	-15.714%	5	640	+36.317%
2026-05-08	25.4500	25.7100	25.4500	25.7100	+22.429%	3	637	+14.897%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-13.223%	1	639	+40.667%
2026-04-14	24.6500	24.6500	24.2000	24.2000	+14.692%	4	638	+22.066%
2026-04-09	21.1000	21.1000	21.1000	21.1000	+0.716%	2	641	+40.000%
2026-04-02	20.6800	20.9500	20.6800	20.9500	+7.436%	4	633	+41.002%
2026-03-31	19.5000	19.5000	19.5000	19.5000	-4.878%	5	633	+51.487%
2026-03-24	20.5000	20.5000	20.5000	20.5000	+3.275%	2	628	+44.098%
2026-03-19	19.8500	19.8500	19.8500	19.8500	+2.531%	1	628	+48.816%
2026-03-17	18.8000	19.3600	18.7200	19.3600	+21.000%	3	628	+52.583%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+10.345%	1	630	+84.625%
2026-03-13	14.5000	14.5000	14.5000	14.5000	+1.116%	4	630	+103.724%
2026-03-12	14.3400	14.3400	14.3400	14.3400	-4.591%	1	634	+105.997%
2026-03-11	14.8500	15.0300	14.7500	15.0300	-5.472%	4	634	+96.540%
2026-03-10	15.5500	16.0400	15.5500	15.9000	+6.783%	25	637	+85.786%
2026-03-09	14.6500	14.8900	13.7500	14.8900	-7.802%	4	638	+98.388%
2026-03-05	17.0000	17.0000	16.1500	16.1500	-8.499%	3	637	+82.910%
2026-03-03	17.6500	17.6500	17.6500	17.6500	-6.267%	1	637	+67.365%
2026-03-02	18.8500	18.8500	18.8300	18.8300	-6.318%	7	638	+56.877%
2026-02-27	20.0000	20.1000	20.0000	20.1000	-13.175%	10	633	+46.965%
2026-02-25	23.1500	23.1500	23.1500	23.1500	-0.129%	2	627	+27.603%
2026-02-24	23.1800	23.1800	23.1800	23.1800	-6.306%	1	627	+27.437%
2026-02-18	24.7400	24.7400	24.7400	24.7400	+4.037%	4	627	+19.402%
2026-02-12	23.7800	23.7800	23.7800	23.7800	-3.333%	1	628	+24.222%
2026-02-03	24.6000	24.6000	24.6000	24.6000	+20.707%	30	628	+20.081%
2026-01-28	20.3800	20.3800	20.3800	20.3800	+1.900%	3	658	+44.946%
2026-01-27	20.0000	20.0000	20.0000	20.0000	-17.560%	10	656	+47.700%
2026-01-15	24.2600	24.2600	24.2600	24.2600	+11.284%	1	656	+21.764%
2026-01-14	22.3000	22.3500	21.8000	21.8000	-4.176%	63	656	+35.505%
2026-01-13	22.5300	22.7500	22.5300	22.7500	-6.571%	20	711	+29.846%
2026-01-12	23.6500	24.3500	23.6500	24.3500	+5.002%	3	701	+21.314%
2025-12-30	23.1900	23.1900	23.1900	23.1900	-3.696%	2	699	+27.382%
2025-12-18	24.3000	24.3000	24.0800	24.0800	-4.634%	11	701	+22.674%
2025-12-16	25.7700	25.7700	25.2500	25.2500	+0.598%	4	692	+16.990%
2025-12-12	25.1000	25.1000	25.1000	25.1000	+11.804%	1	693	+17.689%
2025-12-09	22.3500	22.4500	22.3500	22.4500	+1.354%	2	693	+31.581%
2025-12-05	22.1500	22.1500	22.1500	22.1500	+1.559%	6	693	+33.363%
2025-12-03	21.8100	21.8100	21.8100	21.8100	+18.083%	2	693	+35.442%
2025-11-26	18.4700	18.4700	18.4700	18.4700	+4.409%	4	693	+59.935%
2025-11-25	18.5500	18.5500	17.6900	17.6900	+6.759%	3	693	+66.987%
2025-11-24	16.5700	16.5700	16.5700	16.5700	+19.639%	1	691	+78.274%
2025-11-18	13.8500	13.8500	13.8500	13.8500	-1.982%	1	690	+113.285%
2025-11-17	14.1300	14.1300	14.1300	14.1300	-1.258%	5	690	+109.059%
2025-11-07	14.3100	14.3100	14.3100	14.3100	-8.269%	4	690	+106.429%
2025-11-06	15.6000	15.6000	15.6000	15.6000	-8.235%	1	690	+89.359%
2025-10-16	17.0000	17.0000	17.0000	17.0000	-0.643%	10	691	+73.765%
2025-10-09	17.1100	17.1100	17.1100	17.1100	+17.353%	1	701	+72.648%
2025-10-08	14.5800	14.5800	14.5800	14.5800	-0.478%	1	702	+102.606%
2025-10-01	14.6500	14.6500	14.6500	14.6500	-0.204%	1	703	+101.638%
2025-09-26	14.6100	14.6800	14.6100	14.6800	-6.971%	3	704	+101.226%
2025-09-15	15.9500	15.9500	15.7800	15.7800	-3.780%	11	703	+87.199%
2025-09-11	16.4000	16.4000	16.4000	16.4000	-8.889%	5	705	+80.122%
2025-09-10	18.0000	18.0000	18.0000	18.0000	+1.408%	1	700	+64.111%
2025-09-09	17.7500	17.7500	17.7500	17.7500	+2.899%	1	700	+66.423%
2025-09-02	17.2500	17.2500	17.2500	17.2500	-3.361%	1	700	+71.246%
2025-08-28	17.8500	17.8500	17.8500	17.8500	-0.502%	1	701	+65.490%
2025-08-19	17.9400	17.9400	17.9400	17.9400	+0.787%	1	702	+64.660%
2025-08-18	17.8000	17.8000	17.8000	17.8000	+10.559%	1	702	+65.955%
2025-08-15	16.1000	16.1000	16.1000	16.1000	+0.625%	2	703	+83.478%
2025-08-14	16.0000	16.0000	16.0000	16.0000	+6.312%	1	701	+84.625%
2025-08-13	15.0500	15.0500	15.0500	15.0500	+23.970%	1	701	+96.279%
2025-08-11	12.0900	12.1400	12.0900	12.1400	-2.880%	16	701	+143.328%
2025-08-06	12.1000	12.5000	12.1000	12.5000	-7.407%	2	695	+136.320%
2025-07-28	13.5000	13.5000	13.5000	13.5000	+3.053%	2	694	+118.815%
2025-07-25	13.1000	13.1000	13.1000	13.1000	-5.072%	1	696	+125.496%
2025-07-22	13.7000	13.8000	13.7000	13.8000	-3.090%	22	696	+114.058%
2025-07-18	13.9100	14.2400	13.9100	14.2400	-0.420%	2	693	+107.444%
2025-07-11	14.3000	14.3000	14.3000	14.3000	-4.667%	1	692	+106.573%
2025-07-10	15.2600	15.7000	15.0000	15.0000	+41.509%	6	692	+96.933%
2025-07-09	11.0600	11.0600	10.6000	10.6000	-9.013%	2	693	+178.679%
2025-07-08	11.6500	11.6500	11.6500	11.6500	+12.560%	1	692	+153.562%
2025-07-07	11.6500	11.6500	10.3500	10.3500	-9.607%	5	692	+185.411%
2025-07-03	11.5000	11.5000	11.4500	11.4500	+15.657%	2	689	+157.991%
2025-07-02	9.9400	9.9400	9.9000	9.9000	+0.406%	11	689	+198.384%
2025-07-01	9.8600	9.8600	9.8600	9.8600	-4.365%	1	695	+199.594%
2025-06-30	10.4000	10.4000	10.2100	10.3100	-0.770%	9	695	+186.518%
2025-06-27	10.0000	10.3900	10.0000	10.3900	-6.816%	2	691	+184.312%
2025-06-24	11.1500	11.1500	11.1500	11.1500	+15.544%	1	691	+164.933%
2025-06-20	9.6500	9.6500	9.6500	9.6500	+0.521%	2	691	+206.114%
2025-06-17	9.6000	9.6000	9.6000	9.6000	+5.495%	2	690	+207.708%
2025-06-13	9.1000	9.1000	9.1000	9.1000	-8.543%	10	688	+224.615%
2025-06-12	9.9500	9.9500	9.9500	9.9500	-11.081%	2	693	+196.884%
2025-06-11	11.1900	11.1900	11.1900	11.1900	-6.124%	2	691	+163.986%
2025-06-10	11.9200	11.9200	11.9200	11.9200	+2.759%	1	689	+147.819%
2025-06-06	11.6300	11.7000	11.6000	11.6000	+7.907%	24	690	+154.655%
2025-06-05	10.7500	10.7500	10.7500	10.7500	+6.436%	5	678	+174.791%
2025-06-02	10.1000	10.1000	10.1000	10.1000	-0.493%	5	673	+192.475%
2025-05-30	10.1500	10.1500	10.1500	10.1500	-9.375%	2	668	+191.034%
2025-05-27	11.5000	11.5000	11.2000	11.2000	+3.226%	45	667	+163.750%
2025-05-22	10.7000	11.0500	10.7000	10.8500	-9.205%	143	649	+172.258%
2025-05-20	11.9500	11.9500	11.9500	11.9500	+0.844%	1	511	+147.197%
2025-05-19	12.1000	12.4500	11.8500	11.8500	-0.837%	7	511	+149.283%
2025-05-12	12.1000	12.1000	11.9500	11.9500	+17.966%	85	509	+147.197%
2025-05-09	10.2500	10.3500	10.1300	10.1300	-7.909%	108	477	+191.609%
2025-05-08	9.5500	11.8000	9.5500	11.0000	+35.802%	18	475	+168.545%
2025-05-06	8.1000	8.1000	8.1000	8.1000	-9.699%	1	475	+264.691%
2025-05-05	8.9700	8.9700	8.9700	8.9700	+11.429%	1	475	+229.320%
2025-05-02	7.6100	8.0500	7.5000	8.0500	+18.209%	8	475	+266.957%
2025-05-01	6.8100	6.8100	6.8100	6.8100	-2.014%	3	475	+333.774%
2025-04-28	8.2000	8.2000	6.9000	6.9500	+4.511%	9	472	+325.036%
2025-04-25	6.8000	6.9000	6.6200	6.6500	+7.258%	22	473	+344.211%
2025-04-22	6.4000	6.4000	6.2000	6.2000	+10.714%	4	463	+376.452%
2025-04-21	5.6000	5.6000	5.6000	5.6000	-13.043%	3	462	+427.500%
2025-04-17	6.4400	6.4400	6.4400	6.4400	-6.802%	2	462	+358.696%
2025-04-16	6.9100	6.9100	6.9100	6.9100	+7.298%	3	462	+327.496%
2025-04-15	6.4400	6.4400	6.4400	6.4400	-3.881%	1	462	+358.696%
2025-04-14	6.7000	6.7000	6.7000	6.7000	+1.515%	1	462	+340.896%
2025-04-11	6.6000	6.6000	6.6000	6.6000	-5.714%	6	462	+347.576%
2025-04-10	6.5000	7.0000	6.5000	7.0000	-15.152%	6	462	+322.000%
2025-04-09	6.2200	9.9500	6.2200	8.2500	+56.546%	16	457	+258.061%
2025-04-08	5.6500	5.8200	5.2700	5.2700	-7.544%	3	462	+460.531%
2025-04-07	5.7500	6.4500	5.7000	5.7000	+4.587%	5	463	+418.246%
2025-04-04	4.4500	5.4500	4.4500	5.4500	-1.802%	14	464	+442.018%
2025-04-03	5.8000	6.3500	5.5500	5.5500	-27.451%	17	464	+432.252%
2025-04-02	7.2000	7.6500	7.1500	7.6500	+15.909%	100	454	+286.144%
2025-04-01	6.6000	6.6000	6.6000	6.6000	-14.508%	1	358	+347.576%
2025-03-31	6.5000	7.7200	6.3100	7.7200	+1.579%	203	357	+282.642%
2025-03-28	7.6000	7.6000	7.6000	7.6000	-20.502%	380	354	+288.684%
2025-03-19	9.5600	9.5600	9.5600	9.5600	+1.702%	1	164	+208.996%
2025-03-17	9.4000	9.4000	9.4000	9.4000	+20.513%	1	164	+214.255%
2025-03-13	7.8000	7.8000	7.8000	7.8000	-0.383%	1	163	+278.718%
2025-03-12	7.8300	7.8300	7.8300	7.8300	-17.925%	2	163	+277.267%
2025-03-11	9.3000	9.5400	9.3000	9.5400	-15.724%	3	163	+209.644%
2025-03-10	11.3200	11.3200	11.3200	11.3200	-29.382%	1	161	+160.954%
2025-03-05	16.1500	16.1500	16.0300	16.0300	+9.644%	21	162	+84.279%
2025-03-04	14.4000	14.6900	14.4000	14.6200	-21.398%	3	162	+102.052%
2025-02-21	18.6000	18.6000	18.6000	18.6000	-14.679%	2	159	+58.817%
2025-02-19	21.7500	21.8000	21.7500	21.8000	-6.034%	2	158	+35.505%
2025-02-10	23.2000	23.2000	23.2000	23.2000	-10.701%	20	157	+27.328%
2025-02-07	25.9800	25.9800	25.9800	25.9800	+4.128%	2	157	+13.703%
2025-01-31	24.9500	24.9500	24.9500	24.9500	+2.506%	6	158	+18.397%
2025-01-27	24.3400	24.3400	24.3400	24.3400	-3.908%	80	156	+21.364%
2025-01-23	25.3300	25.3300	25.3300	25.3300	+0.317%	1	156	+16.621%
2025-01-22	25.2000	25.2500	25.2000	25.2500	-1.942%	2	156	+16.990%
2025-01-21	25.5000	25.7500	25.5000	25.7500	+8.650%	2	153	+14.718%
2025-01-16	23.7000	23.7000	23.7000	23.7000	-1.250%	1	153	+24.641%
2025-01-14	24.0000	24.0000	24.0000	24.0000	+15.053%	20	152	+23.083%
2024-12-13	20.8600	20.8600	20.8600	20.8600	+0.048%	2	140	+41.611%
2024-12-03	20.8500	20.8500	20.8500	20.8500	-3.695%	80	140	+41.679%
2024-11-29	21.6500	21.6500	21.6500	21.6500	-0.092%	40	60	+36.443%
2024-11-22	21.6700	21.6700	21.6700	21.6700	-6.312%	12	65	+36.317%
2024-11-21	23.1300	23.1300	23.1300	23.1300	-0.302%	1	65	+27.713%
2024-11-20	23.2000	23.2000	23.2000	23.2000	+5.455%	1	65	+27.328%
2024-11-18	22.0000	22.0000	22.0000	22.0000	-5.336%	1	65	+34.273%
2024-11-15	23.2500	23.2500	23.2400	23.2400	-2.721%	12	66	+27.108%
2024-11-14	23.8900	23.8900	23.8900	23.8900	+15.971%	20	63	+23.650%
2024-11-06	20.5500	20.6800	20.5500	20.6000	+23.873%	6	63	+43.398%
2024-11-05	16.6300	16.6300	16.6300	16.6300	-8.122%	1	66	+77.631%
2024-11-01	18.1000	18.1000	18.1000	18.1000	+7.546%	2	65	+63.204%
2024-10-30	16.8300	16.8300	16.8300	16.8300	+21.079%	2	65	+75.520%
2024-10-22	13.9000	13.9000	13.9000	13.9000	-3.472%	1	67	+112.518%
2024-10-17	14.4000	14.4000	14.4000	14.4000	+21.931%	10	67	+105.139%
2024-10-11	11.8100	11.8100	11.8100	11.8100	+4.053%	26	67	+150.127%
2024-10-10	11.3500	11.3500	11.3500	11.3500	+18.600%	2	80	+160.264%
2024-10-03	9.7800	9.7800	9.5700	9.5700	-17.143%	3	82	+208.673%
2024-09-30	11.5500	11.5500	11.5500	11.5500	-1.869%	2	79	+155.758%
2024-09-27	12.8600	12.8600	11.7700	11.7700	-3.918%	10	79	+150.977%
2024-09-26	12.0000	12.2500	11.8500	12.2500	+21.769%	30	80	+141.143%
2024-09-25	10.0600	10.0600	10.0600	10.0600	+6.681%	2	105	+193.638%
2024-09-19	9.4300	9.4300	9.4300	9.4300	+7.526%	1	105	+213.256%
2024-09-17	9.2600	9.2600	8.7500	8.7700	+9.625%	45	106	+236.830%
2024-09-13	8.1500	8.1500	8.0000	8.0000	-1.235%	42	125	+269.250%
2024-09-12	8.1000	8.1000	8.1000	8.1000	+8.000%	1	121	+264.691%
2024-09-11	7.2500	7.5000	7.2500	7.5000	+1.351%	6	121	+293.867%
2024-09-09	7.3000	7.4000	7.3000	7.4000	+8.824%	2	121	+299.189%
2024-09-05	7.2000	7.2000	6.8000	6.8000	+4.615%	2	121	+334.412%
2024-08-30	6.5000	6.5000	6.5000	6.5000	+9.060%	2	120	+354.462%
2024-08-29	5.9600	5.9600	5.9600	5.9600	-0.832%	12	120	+395.638%
2024-08-23	6.0100	6.0100	6.0100	6.0100	+8.680%	20	113	+391.514%
2024-08-22	5.5300	5.5300	5.5300	5.5300	+2.407%	1	103	+434.177%
2024-08-19	5.4000	5.4000	5.4000	5.4000	0.000%	5	102	+447.037%
2024-08-16	5.4500	5.4500	5.4000	5.4000	-1.460%	6	102	+447.037%
2024-08-15	5.4500	5.6500	5.4500	5.4800	+14.167%	34	101	+439.051%
2024-08-14	4.9500	4.9500	4.8000	4.8000	-9.434%	2	90	+515.417%
2024-08-13	5.3000	5.3000	5.3000	5.3000	+4.950%	1	90	+457.358%
2024-08-08	5.0000	5.0500	5.0000	5.0500	+12.975%	8	90	+484.950%
2024-08-07	4.5000	4.5000	4.4700	4.4700	-5.895%	6	82	+560.850%
2024-08-05	4.7500	4.7500	4.6000	4.7500	-7.045%	4	79	+521.895%
2024-08-02	5.5000	5.5000	5.1100	5.1100	-14.833%	6	78	+478.082%
2024-08-01	6.5000	6.5000	6.0000	6.0000	-14.286%	13	77	+392.333%
2024-07-29	7.5000	7.5000	7.0000	7.0000	-2.778%	3	79	+322.000%
2024-07-26	7.2000	7.2000	7.2000	7.2000	0.000%	2	77	+310.278%
2024-07-25	7.2000	7.2000	7.2000	7.2000	-2.703%	10	77	+310.278%
2024-07-23	7.3000	7.4000	7.3000	7.4000	-13.953%	4	67	+299.189%
2024-07-16	8.1000	8.6000	8.1000	8.6000	+28.358%	10	64	+243.488%
2024-07-15	7.1800	7.1800	6.7000	6.7000	-7.586%	9	63	+340.896%
2024-07-12	7.3800	7.3800	7.2500	7.2500	+2.113%	6	56	+307.448%
2024-07-11	7.5000	7.7500	7.1000	7.1000	-22.319%	47	54	+316.056%
2024-07-08	9.1400	9.1400	9.1400	9.1400	+5.057%	1	8	+223.195%
2024-07-05	9.1500	9.1500	8.7000	8.7000	-15.039%	10	8	+239.540%
2024-07-02	10.2400	10.2400	10.2400	10.2400	+2.400%	1	3	+188.477%
2024-07-01	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	+195.400%