Dark

DAL20261218C55
DAL Dec 18 2026 55.00 Call (DAL261218C00055000)
option OPRA

EOD

Jul 21, 2026

31.36-12.329%(-4.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	31.3600	31.3600	31.3600	31.3600	-12.329%	1	650	0.000%
2026-07-09	35.7700	35.7700	35.7700	35.7700	+19.273%	1	651	-12.329%
2026-06-17	30.0000	30.0000	29.9900	29.9900	+12.028%	2	650	+4.568%
2026-06-10	26.7700	26.7700	26.7700	26.7700	-2.371%	1	650	+17.146%
2026-06-09	27.4300	27.4300	27.4200	27.4200	+0.624%	10	651	+14.369%
2026-06-04	27.2500	27.2500	27.2500	27.2500	+1.679%	1	651	+15.083%
2026-06-03	26.8000	26.8000	26.8000	26.8000	-3.284%	1	651	+17.015%
2026-06-02	27.7100	27.7100	27.7100	27.7100	-2.292%	1	652	+13.172%
2026-06-01	27.6100	28.3600	27.6100	28.3600	-4.608%	2	652	+10.578%
2026-05-28	29.5000	29.7500	29.5000	29.7300	-0.502%	14	654	+5.483%
2026-05-27	30.0000	30.0000	29.8800	29.8800	+35.818%	3	654	+4.953%
2026-05-20	22.0000	22.0000	22.0000	22.0000	+11.111%	2	656	+42.545%
2026-05-12	19.8000	19.8000	19.8000	19.8000	+1.799%	2	658	+58.384%
2026-04-23	19.4500	19.4500	19.4500	19.4500	-4.704%	2	658	+61.234%
2026-04-20	20.6000	20.6500	20.4100	20.4100	-10.088%	3	658	+53.650%
2026-04-17	22.7000	22.7000	22.7000	22.7000	+8.095%	1	659	+38.150%
2026-04-14	21.0000	21.0000	21.0000	21.0000	+15.385%	1	660	+49.333%
2026-04-09	18.1800	18.2000	18.1800	18.2000	-13.333%	13	660	+72.308%
2026-04-08	20.3500	21.0000	20.3500	21.0000	+19.726%	9	660	+49.333%
2026-04-06	17.5400	17.5400	17.5400	17.5400	-3.890%	5	662	+78.791%
2026-03-26	18.2500	18.2500	18.2500	18.2500	+3.107%	2	657	+71.836%
2026-03-24	17.5000	17.7000	17.5000	17.7000	+9.598%	7	657	+77.175%
2026-03-17	16.1500	16.1500	16.1500	16.1500	+19.630%	1	659	+94.180%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+12.126%	1	660	+132.296%
2026-03-13	11.9000	12.0400	11.6500	12.0400	+2.906%	13	660	+160.465%
2026-03-12	11.5900	11.7000	11.5900	11.7000	-2.985%	6	660	+168.034%
2026-03-11	12.2500	12.2500	12.0600	12.0600	-10.201%	9	657	+160.033%
2026-03-10	13.4300	13.4300	13.4300	13.4300	+10.535%	1	665	+133.507%
2026-03-09	10.4500	12.1500	10.4500	12.1500	-4.331%	34	664	+158.107%
2026-03-06	12.7000	12.7000	12.7000	12.7000	-2.308%	4	648	+146.929%
2026-03-05	13.9300	13.9300	13.0000	13.0000	-12.458%	380	646	+141.231%
2026-03-03	14.8500	14.8500	14.8500	14.8500	-38.305%	1	773	+111.178%
2026-02-10	24.0700	24.0700	24.0700	24.0700	-0.947%	80	772	+30.287%
2026-02-06	24.4000	24.4000	24.2000	24.3000	+33.151%	6	812	+29.053%
2026-01-23	18.2500	18.2500	18.2500	18.2500	-2.667%	1	815	+71.836%
2026-01-21	18.7500	18.7500	18.7500	18.7500	-0.846%	80	816	+67.253%
2026-01-20	18.9100	18.9100	18.9100	18.9100	-14.820%	1	816	+65.838%
2026-01-07	22.2000	22.2000	22.2000	22.2000	+11.000%	10	815	+41.261%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+1.420%	2	805	+56.800%
2025-12-30	19.7200	19.7200	19.7200	19.7200	+1.388%	1	805	+59.026%
2025-12-29	19.2500	19.4500	19.2500	19.4500	-8.255%	12	804	+61.234%
2025-12-23	21.2000	21.3000	21.2000	21.2000	-1.624%	16	802	+47.925%
2025-12-22	21.5500	21.5500	21.5500	21.5500	+1.269%	1	801	+45.522%
2025-12-12	21.2800	21.2800	21.2800	21.2800	+3.502%	1	801	+47.368%
2025-12-11	20.5600	20.5600	20.5600	20.5600	+7.083%	1	801	+52.529%
2025-12-04	19.2000	19.2000	19.2000	19.2000	+6.667%	1	801	+63.333%
2025-12-03	18.3000	18.3000	18.0000	18.0000	+3.448%	3	800	+74.222%
2025-12-02	17.4000	17.4000	17.4000	17.4000	+13.355%	2	798	+80.230%
2025-11-25	15.1000	15.3500	15.1000	15.3500	+24.493%	10	800	+104.300%
2025-11-21	12.3300	12.3300	12.3300	12.3300	+4.936%	4	800	+154.339%
2025-11-18	11.0000	11.7500	11.0000	11.7500	-0.170%	22	804	+166.894%
2025-11-17	12.5000	12.5000	11.7700	11.7700	-11.835%	3	795	+166.440%
2025-11-05	13.1000	13.3500	13.1000	13.3500	+8.802%	4	796	+134.906%
2025-11-04	11.7700	12.2700	11.7700	12.2700	-9.111%	371	797	+155.583%
2025-10-28	13.5000	13.5000	13.5000	13.5000	-8.475%	15	553	+132.296%
2025-10-24	14.0000	15.1500	14.0000	14.7500	+16.142%	20	568	+112.610%
2025-10-23	12.7000	12.7000	12.7000	12.7000	-12.414%	2	554	+146.929%
2025-10-22	14.5000	14.5000	14.5000	14.5000	+4.092%	3	554	+116.276%
2025-10-20	13.9300	13.9300	13.9300	13.9300	-3.264%	22	557	+125.126%
2025-10-17	14.4000	14.4000	14.4000	14.4000	+6.273%	1	557	+117.778%
2025-10-16	13.5500	13.6500	13.3800	13.5500	-9.967%	4	558	+131.439%
2025-10-15	14.1600	15.0500	14.1600	15.0500	+12.230%	6	559	+108.372%
2025-10-10	13.4100	13.4100	13.4100	13.4100	-6.875%	30	561	+133.855%
2025-10-09	14.4000	14.4000	14.4000	14.4000	+19.008%	2	586	+117.778%
2025-10-03	12.1000	12.1000	12.1000	12.1000	+9.009%	1	586	+159.174%
2025-10-01	11.1000	11.1000	11.1000	11.1000	-8.264%	2	587	+182.523%
2025-09-26	12.1000	12.1000	12.1000	12.1000	-6.780%	1	587	+159.174%
2025-09-15	12.9800	12.9800	12.9800	12.9800	-15.219%	2	586	+141.602%
2025-09-04	15.3100	15.3100	15.3100	15.3100	+0.393%	1	584	+104.833%
2025-08-22	15.2500	15.2500	15.2500	15.2500	+1.667%	2	583	+105.639%
2025-08-18	15.0000	15.0000	15.0000	15.0000	+16.732%	3	583	+109.067%
2025-08-13	12.7500	12.8500	12.7500	12.8500	+1.181%	3	583	+144.047%
2025-08-12	12.7000	12.7000	12.7000	12.7000	+29.857%	2	583	+146.929%
2025-08-11	9.7800	9.7800	9.7700	9.7800	+0.825%	16	583	+220.654%
2025-07-31	9.7000	9.7000	9.7000	9.7000	-9.346%	3	579	+223.299%
2025-07-29	10.7000	10.7000	10.7000	10.7000	-7.917%	1	579	+193.084%
2025-07-23	11.5700	11.6400	11.5700	11.6200	+7.394%	12	579	+169.880%
2025-07-22	11.1700	11.2200	10.8200	10.8200	-8.305%	13	579	+189.834%
2025-07-17	11.8000	11.8000	11.8000	11.8000	-5.221%	1	576	+165.763%
2025-07-15	12.4500	12.4500	12.4500	12.4500	-1.347%	3	576	+151.888%
2025-07-14	12.6200	12.6200	12.6200	12.6200	+11.189%	1	576	+148.494%
2025-07-11	11.3500	11.3500	11.3500	11.3500	-7.347%	1	576	+176.300%
2025-07-10	12.4500	12.6000	12.2100	12.2500	+45.833%	17	576	+156.000%
2025-07-07	9.3300	9.3300	8.4000	8.4000	-6.667%	3	569	+273.333%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+9.223%	10	556	+248.444%
2025-06-30	8.0800	8.2400	8.0800	8.2400	-4.740%	2	557	+280.583%
2025-06-16	8.6500	8.6500	8.6500	8.6500	+10.897%	1	557	+262.543%
2025-06-13	7.8000	7.8000	7.8000	7.8000	-3.704%	14	558	+302.051%
2025-06-12	8.1000	8.1000	8.1000	8.1000	-3.456%	1	558	+287.160%
2025-05-30	8.2400	8.3900	8.2400	8.3900	-23.727%	4	557	+273.778%
2025-05-13	11.0000	11.0000	11.0000	11.0000	+12.245%	2	557	+185.091%
2025-05-12	10.6400	10.6400	9.6300	9.8000	+54.331%	10	555	+220.000%
2025-05-02	5.8700	6.3500	5.8700	6.3500	+22.824%	30	552	+393.858%
2025-04-25	5.0200	5.1700	5.0200	5.1700	-4.963%	4	559	+506.576%
2025-04-24	5.4400	5.4400	5.4400	5.4400	+10.569%	1	559	+476.471%
2025-04-14	4.8200	4.9200	4.8000	4.9200	-28.488%	3	560	+537.398%
2025-04-09	4.8100	7.2500	4.8100	6.8800	+54.607%	47	560	+355.814%
2025-04-08	4.6000	4.6000	4.4500	4.4500	+1.136%	14	557	+604.719%
2025-04-07	4.6600	5.2000	4.4000	4.4000	+4.762%	429	549	+612.727%
2025-04-04	2.9400	4.2000	2.9400	4.2000	-5.405%	42	541	+646.667%
2025-04-03	4.3100	4.4400	4.3100	4.4400	-23.448%	2	548	+606.306%
2025-03-31	5.3700	5.8500	5.3700	5.8000	-2.521%	3	548	+440.690%
2025-03-28	5.9500	5.9500	5.9500	5.9500	-26.543%	4	546	+427.059%
2025-03-19	8.1000	8.1000	8.1000	8.1000	+17.391%	2	544	+287.160%
2025-03-18	7.0200	7.0200	6.9000	6.9000	+15.000%	5	544	+354.493%
2025-03-13	6.1000	6.1000	6.0000	6.0000	-20.000%	30	561	+422.667%
2025-03-12	7.5000	7.5000	7.5000	7.5000	+3.734%	1	561	+318.133%
2025-03-11	7.2300	7.2300	7.2300	7.2300	-39.750%	20	560	+333.748%
2025-03-04	12.3000	13.0000	12.0000	12.0000	-45.455%	22	540	+161.333%
2025-02-07	22.0000	22.0000	22.0000	22.0000	-3.297%	4	533	+42.545%
2025-02-06	22.7000	22.7500	22.7000	22.7500	+13.750%	2	533	+37.846%
2025-02-03	20.0000	20.0000	20.0000	20.0000	-8.046%	10	532	+56.800%
2025-01-31	21.8000	21.8000	21.7500	21.7500	-3.333%	4	532	+44.184%
2025-01-30	22.4500	22.5000	22.4500	22.5000	+1.124%	2	531	+39.378%
2025-01-29	22.2500	22.2500	22.2500	22.2500	+5.701%	2	531	+40.944%
2025-01-28	21.1000	21.1000	21.0500	21.0500	-2.771%	2	530	+48.979%
2025-01-27	21.6500	21.6500	21.6500	21.6500	+1.882%	2	530	+44.850%
2025-01-24	21.2500	21.2500	21.2500	21.2500	+10.966%	10	530	+47.576%
2025-01-13	19.6800	19.6800	18.9600	19.1500	+17.125%	419	535	+63.760%
2025-01-07	16.3500	16.3500	16.3500	16.3500	-3.824%	1	140	+91.804%
2025-01-06	17.0000	17.0000	17.0000	17.0000	+11.695%	1	140	+84.471%
2025-01-03	15.2200	15.2200	15.2200	15.2200	-4.875%	2	140	+106.045%
2024-12-30	16.0000	16.0000	16.0000	16.0000	-5.045%	1	139	+96.000%
2024-12-17	16.8500	16.8500	16.8500	16.8500	-8.672%	30	138	+86.113%
2024-12-12	18.4500	18.4500	18.4500	18.4500	-3.353%	2	108	+69.973%
2024-12-11	19.0900	19.0900	19.0900	19.0900	-0.728%	2	108	+64.274%
2024-12-10	19.2300	19.2300	19.2300	19.2300	-1.233%	4	108	+63.079%
2024-12-06	19.4700	19.4700	19.4700	19.4700	-10.483%	4	109	+61.068%
2024-12-05	21.7500	21.7500	21.7500	21.7500	+17.251%	2	108	+44.184%
2024-12-04	17.9500	18.5500	17.9500	18.5500	-5.357%	3	108	+69.057%
2024-11-21	20.3000	20.3000	19.6000	19.6000	+3.158%	3	105	+60.000%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-10.165%	1	105	+65.053%
2024-11-14	21.2000	21.2000	21.1500	21.1500	+24.926%	4	105	+48.274%
2024-11-07	16.9300	16.9300	16.9300	16.9300	-5.366%	2	109	+85.233%
2024-11-06	17.1100	17.8900	17.1100	17.8900	+17.697%	6	111	+75.293%
2024-11-05	15.2000	15.2000	15.2000	15.2000	+4.467%	2	115	+106.316%
2024-11-04	14.7500	14.7500	14.5000	14.5500	-8.548%	21	117	+115.533%
2024-11-01	15.9100	15.9100	15.9100	15.9100	+3.312%	10	118	+97.109%
2024-10-30	15.4000	15.4000	15.4000	15.4000	+27.378%	1	118	+103.636%
2024-10-23	12.0900	12.0900	12.0900	12.0900	-7.710%	27	118	+159.388%
2024-10-18	13.1000	13.1000	13.1000	13.1000	+7.553%	4	118	+139.389%
2024-10-17	12.6200	12.6200	12.1800	12.1800	-1.774%	3	120	+157.471%
2024-10-16	12.2500	12.4000	12.2500	12.4000	+18.095%	4	117	+152.903%
2024-10-14	10.5000	10.5000	10.5000	10.5000	+7.692%	2	115	+198.667%
2024-10-08	10.2500	10.2500	9.7500	9.7500	-5.888%	3	117	+221.641%
2024-09-27	10.6900	10.6900	10.3600	10.3600	+49.065%	8	116	+202.703%
2024-09-17	7.0000	7.0000	6.9500	6.9500	+15.833%	21	117	+351.223%
2024-09-12	6.0000	6.0000	6.0000	6.0000	+11.111%	3	127	+422.667%
2024-09-09	5.4000	5.4000	5.4000	5.4000	+4.651%	2	124	+480.741%
2024-09-04	5.1600	5.1600	5.1600	5.1600	+12.664%	1	122	+507.752%
2024-08-26	4.5800	4.5800	4.5800	4.5800	+0.659%	4	121	+584.716%
2024-08-19	4.5500	4.5500	4.5500	4.5500	+9.113%	1	121	+589.231%
2024-08-15	4.1700	4.1700	4.1700	4.1700	+20.870%	1	121	+652.038%
2024-08-07	3.4500	3.4500	3.4500	3.4500	-3.900%	1	120	+808.986%
2024-08-05	3.5900	3.5900	3.5900	3.5900	-7.949%	2	120	+773.538%
2024-08-02	4.0200	4.0200	3.7600	3.9000	-16.667%	8	120	+704.103%
2024-08-01	5.2100	5.2100	4.6800	4.6800	-13.812%	6	118	+570.085%
2024-07-31	5.4300	5.4300	5.4300	5.4300	-0.367%	1	115	+477.532%
2024-07-29	5.5900	5.5900	5.4500	5.4500	-2.679%	21	114	+475.413%
2024-07-26	5.6000	5.6000	5.6000	5.6000	+7.692%	4	95	+460.000%
2024-07-24	5.3700	5.3700	5.2000	5.2000	-22.963%	13	95	+503.077%
2024-07-17	6.7500	6.7500	6.7500	6.7500	+16.379%	2	86	+364.593%
2024-07-12	5.8000	5.8000	5.5000	5.8000	-14.454%	70	84	+440.690%
2024-07-11	5.7300	6.7800	5.4700	6.7800	+0.296%	21	28	+362.537%
2024-07-05	6.7600	6.7600	6.7600	6.7600	-12.208%	2	8	+363.905%
2024-07-02	7.7000	7.7000	7.7000	7.7000	-1.535%	2	7	+307.273%
2024-07-01	7.8200	7.8200	7.8200	7.8200	-14.254%	4	5	+301.023%
2024-06-25	9.1200	9.1200	9.1200	9.1200	0.000%	1	1	+243.860%