Dark

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

EOD

Sep 22, 2026

28.30+12.614%(+3.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	28.3000	28.3000	28.3000	28.3000	+12.614%	2	650	0.000%
2026-09-17	25.1300	25.1300	25.1300	25.1300	+0.400%	2	651	+12.614%
2026-09-08	25.0300	25.0300	25.0300	25.0300	-11.335%	1	650	+13.064%
2026-08-21	28.2300	28.2300	28.2300	28.2300	-6.181%	3	650	+0.248%
2026-07-24	30.0900	30.0900	30.0900	30.0900	-4.050%	1	650	-5.949%
2026-07-21	31.3600	31.3600	31.3600	31.3600	-12.329%	1	650	-9.758%
2026-07-09	35.7700	35.7700	35.7700	35.7700	+19.273%	1	651	-20.883%
2026-06-17	30.0000	30.0000	29.9900	29.9900	+12.028%	2	650	-5.635%
2026-06-10	26.7700	26.7700	26.7700	26.7700	-2.371%	1	650	+5.715%
2026-06-09	27.4300	27.4300	27.4200	27.4200	+0.624%	10	651	+3.209%
2026-06-04	27.2500	27.2500	27.2500	27.2500	+1.679%	1	651	+3.853%
2026-06-03	26.8000	26.8000	26.8000	26.8000	-3.284%	1	651	+5.597%
2026-06-02	27.7100	27.7100	27.7100	27.7100	-2.292%	1	652	+2.129%
2026-06-01	27.6100	28.3600	27.6100	28.3600	-4.608%	2	652	-0.212%
2026-05-28	29.5000	29.7500	29.5000	29.7300	-0.502%	14	654	-4.810%
2026-05-27	30.0000	30.0000	29.8800	29.8800	+35.818%	3	654	-5.288%
2026-05-20	22.0000	22.0000	22.0000	22.0000	+11.111%	2	656	+28.636%
2026-05-12	19.8000	19.8000	19.8000	19.8000	+1.799%	2	658	+42.929%
2026-04-23	19.4500	19.4500	19.4500	19.4500	-4.704%	2	658	+45.501%
2026-04-20	20.6000	20.6500	20.4100	20.4100	-10.088%	3	658	+38.658%
2026-04-17	22.7000	22.7000	22.7000	22.7000	+8.095%	1	659	+24.670%
2026-04-14	21.0000	21.0000	21.0000	21.0000	+15.385%	1	660	+34.762%
2026-04-09	18.1800	18.2000	18.1800	18.2000	-13.333%	13	660	+55.495%
2026-04-08	20.3500	21.0000	20.3500	21.0000	+19.726%	9	660	+34.762%
2026-04-06	17.5400	17.5400	17.5400	17.5400	-3.890%	5	662	+61.345%
2026-03-26	18.2500	18.2500	18.2500	18.2500	+3.107%	2	657	+55.068%
2026-03-24	17.5000	17.7000	17.5000	17.7000	+9.598%	7	657	+59.887%
2026-03-17	16.1500	16.1500	16.1500	16.1500	+19.630%	1	659	+75.232%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+12.126%	1	660	+109.630%
2026-03-13	11.9000	12.0400	11.6500	12.0400	+2.906%	13	660	+135.050%
2026-03-12	11.5900	11.7000	11.5900	11.7000	-2.985%	6	660	+141.880%
2026-03-11	12.2500	12.2500	12.0600	12.0600	-10.201%	9	657	+134.660%
2026-03-10	13.4300	13.4300	13.4300	13.4300	+10.535%	1	665	+110.722%
2026-03-09	10.4500	12.1500	10.4500	12.1500	-4.331%	34	664	+132.922%
2026-03-06	12.7000	12.7000	12.7000	12.7000	-2.308%	4	648	+122.835%
2026-03-05	13.9300	13.9300	13.0000	13.0000	-12.458%	380	646	+117.692%
2026-03-03	14.8500	14.8500	14.8500	14.8500	-38.305%	1	773	+90.572%
2026-02-10	24.0700	24.0700	24.0700	24.0700	-0.947%	80	772	+17.574%
2026-02-06	24.4000	24.4000	24.2000	24.3000	+33.151%	6	812	+16.461%
2026-01-23	18.2500	18.2500	18.2500	18.2500	-2.667%	1	815	+55.068%
2026-01-21	18.7500	18.7500	18.7500	18.7500	-0.846%	80	816	+50.933%
2026-01-20	18.9100	18.9100	18.9100	18.9100	-14.820%	1	816	+49.656%
2026-01-07	22.2000	22.2000	22.2000	22.2000	+11.000%	10	815	+27.477%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+1.420%	2	805	+41.500%
2025-12-30	19.7200	19.7200	19.7200	19.7200	+1.388%	1	805	+43.509%
2025-12-29	19.2500	19.4500	19.2500	19.4500	-8.255%	12	804	+45.501%
2025-12-23	21.2000	21.3000	21.2000	21.2000	-1.624%	16	802	+33.491%
2025-12-22	21.5500	21.5500	21.5500	21.5500	+1.269%	1	801	+31.323%
2025-12-12	21.2800	21.2800	21.2800	21.2800	+3.502%	1	801	+32.989%
2025-12-11	20.5600	20.5600	20.5600	20.5600	+7.083%	1	801	+37.646%
2025-12-04	19.2000	19.2000	19.2000	19.2000	+6.667%	1	801	+47.396%
2025-12-03	18.3000	18.3000	18.0000	18.0000	+3.448%	3	800	+57.222%
2025-12-02	17.4000	17.4000	17.4000	17.4000	+13.355%	2	798	+62.644%
2025-11-25	15.1000	15.3500	15.1000	15.3500	+24.493%	10	800	+84.365%
2025-11-21	12.3300	12.3300	12.3300	12.3300	+4.936%	4	800	+129.521%
2025-11-18	11.0000	11.7500	11.0000	11.7500	-0.170%	22	804	+140.851%
2025-11-17	12.5000	12.5000	11.7700	11.7700	-11.835%	3	795	+140.442%
2025-11-05	13.1000	13.3500	13.1000	13.3500	+8.802%	4	796	+111.985%
2025-11-04	11.7700	12.2700	11.7700	12.2700	-9.111%	371	797	+130.644%
2025-10-28	13.5000	13.5000	13.5000	13.5000	-8.475%	15	553	+109.630%
2025-10-24	14.0000	15.1500	14.0000	14.7500	+16.142%	20	568	+91.864%
2025-10-23	12.7000	12.7000	12.7000	12.7000	-12.414%	2	554	+122.835%
2025-10-22	14.5000	14.5000	14.5000	14.5000	+4.092%	3	554	+95.172%
2025-10-20	13.9300	13.9300	13.9300	13.9300	-3.264%	22	557	+103.159%
2025-10-17	14.4000	14.4000	14.4000	14.4000	+6.273%	1	557	+96.528%
2025-10-16	13.5500	13.6500	13.3800	13.5500	-9.967%	4	558	+108.856%
2025-10-15	14.1600	15.0500	14.1600	15.0500	+12.230%	6	559	+88.040%
2025-10-10	13.4100	13.4100	13.4100	13.4100	-6.875%	30	561	+111.037%
2025-10-09	14.4000	14.4000	14.4000	14.4000	+19.008%	2	586	+96.528%
2025-10-03	12.1000	12.1000	12.1000	12.1000	+9.009%	1	586	+133.884%
2025-10-01	11.1000	11.1000	11.1000	11.1000	-8.264%	2	587	+154.955%
2025-09-26	12.1000	12.1000	12.1000	12.1000	-6.780%	1	587	+133.884%
2025-09-15	12.9800	12.9800	12.9800	12.9800	-15.219%	2	586	+118.028%
2025-09-04	15.3100	15.3100	15.3100	15.3100	+0.393%	1	584	+84.847%
2025-08-22	15.2500	15.2500	15.2500	15.2500	+1.667%	2	583	+85.574%
2025-08-18	15.0000	15.0000	15.0000	15.0000	+16.732%	3	583	+88.667%
2025-08-13	12.7500	12.8500	12.7500	12.8500	+1.181%	3	583	+120.233%
2025-08-12	12.7000	12.7000	12.7000	12.7000	+29.857%	2	583	+122.835%
2025-08-11	9.7800	9.7800	9.7700	9.7800	+0.825%	16	583	+189.366%
2025-07-31	9.7000	9.7000	9.7000	9.7000	-9.346%	3	579	+191.753%
2025-07-29	10.7000	10.7000	10.7000	10.7000	-7.917%	1	579	+164.486%
2025-07-23	11.5700	11.6400	11.5700	11.6200	+7.394%	12	579	+143.546%
2025-07-22	11.1700	11.2200	10.8200	10.8200	-8.305%	13	579	+161.553%
2025-07-17	11.8000	11.8000	11.8000	11.8000	-5.221%	1	576	+139.831%
2025-07-15	12.4500	12.4500	12.4500	12.4500	-1.347%	3	576	+127.309%
2025-07-14	12.6200	12.6200	12.6200	12.6200	+11.189%	1	576	+124.247%
2025-07-11	11.3500	11.3500	11.3500	11.3500	-7.347%	1	576	+149.339%
2025-07-10	12.4500	12.6000	12.2100	12.2500	+45.833%	17	576	+131.020%
2025-07-07	9.3300	9.3300	8.4000	8.4000	-6.667%	3	569	+236.905%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+9.223%	10	556	+214.444%
2025-06-30	8.0800	8.2400	8.0800	8.2400	-4.740%	2	557	+243.447%
2025-06-16	8.6500	8.6500	8.6500	8.6500	+10.897%	1	557	+227.168%
2025-06-13	7.8000	7.8000	7.8000	7.8000	-3.704%	14	558	+262.821%
2025-06-12	8.1000	8.1000	8.1000	8.1000	-3.456%	1	558	+249.383%
2025-05-30	8.2400	8.3900	8.2400	8.3900	-23.727%	4	557	+237.306%
2025-05-13	11.0000	11.0000	11.0000	11.0000	+12.245%	2	557	+157.273%
2025-05-12	10.6400	10.6400	9.6300	9.8000	+54.331%	10	555	+188.776%
2025-05-02	5.8700	6.3500	5.8700	6.3500	+22.824%	30	552	+345.669%
2025-04-25	5.0200	5.1700	5.0200	5.1700	-4.963%	4	559	+447.389%
2025-04-24	5.4400	5.4400	5.4400	5.4400	+10.569%	1	559	+420.221%
2025-04-14	4.8200	4.9200	4.8000	4.9200	-28.488%	3	560	+475.203%
2025-04-09	4.8100	7.2500	4.8100	6.8800	+54.607%	47	560	+311.337%
2025-04-08	4.6000	4.6000	4.4500	4.4500	+1.136%	14	557	+535.955%
2025-04-07	4.6600	5.2000	4.4000	4.4000	+4.762%	429	549	+543.182%
2025-04-04	2.9400	4.2000	2.9400	4.2000	-5.405%	42	541	+573.810%
2025-04-03	4.3100	4.4400	4.3100	4.4400	-23.448%	2	548	+537.387%
2025-03-31	5.3700	5.8500	5.3700	5.8000	-2.521%	3	548	+387.931%
2025-03-28	5.9500	5.9500	5.9500	5.9500	-26.543%	4	546	+375.630%
2025-03-19	8.1000	8.1000	8.1000	8.1000	+17.391%	2	544	+249.383%
2025-03-18	7.0200	7.0200	6.9000	6.9000	+15.000%	5	544	+310.145%
2025-03-13	6.1000	6.1000	6.0000	6.0000	-20.000%	30	561	+371.667%
2025-03-12	7.5000	7.5000	7.5000	7.5000	+3.734%	1	561	+277.333%
2025-03-11	7.2300	7.2300	7.2300	7.2300	-39.750%	20	560	+291.425%
2025-03-04	12.3000	13.0000	12.0000	12.0000	-45.455%	22	540	+135.833%
2025-02-07	22.0000	22.0000	22.0000	22.0000	-3.297%	4	533	+28.636%
2025-02-06	22.7000	22.7500	22.7000	22.7500	+13.750%	2	533	+24.396%
2025-02-03	20.0000	20.0000	20.0000	20.0000	-8.046%	10	532	+41.500%
2025-01-31	21.8000	21.8000	21.7500	21.7500	-3.333%	4	532	+30.115%
2025-01-30	22.4500	22.5000	22.4500	22.5000	+1.124%	2	531	+25.778%
2025-01-29	22.2500	22.2500	22.2500	22.2500	+5.701%	2	531	+27.191%
2025-01-28	21.1000	21.1000	21.0500	21.0500	-2.771%	2	530	+34.442%
2025-01-27	21.6500	21.6500	21.6500	21.6500	+1.882%	2	530	+30.716%
2025-01-24	21.2500	21.2500	21.2500	21.2500	+10.966%	10	530	+33.176%
2025-01-13	19.6800	19.6800	18.9600	19.1500	+17.125%	419	535	+47.781%
2025-01-07	16.3500	16.3500	16.3500	16.3500	-3.824%	1	140	+73.089%
2025-01-06	17.0000	17.0000	17.0000	17.0000	+11.695%	1	140	+66.471%
2025-01-03	15.2200	15.2200	15.2200	15.2200	-4.875%	2	140	+85.940%
2024-12-30	16.0000	16.0000	16.0000	16.0000	-5.045%	1	139	+76.875%
2024-12-17	16.8500	16.8500	16.8500	16.8500	-8.672%	30	138	+67.953%
2024-12-12	18.4500	18.4500	18.4500	18.4500	-3.353%	2	108	+53.388%
2024-12-11	19.0900	19.0900	19.0900	19.0900	-0.728%	2	108	+48.245%
2024-12-10	19.2300	19.2300	19.2300	19.2300	-1.233%	4	108	+47.166%
2024-12-06	19.4700	19.4700	19.4700	19.4700	-10.483%	4	109	+45.352%
2024-12-05	21.7500	21.7500	21.7500	21.7500	+17.251%	2	108	+30.115%
2024-12-04	17.9500	18.5500	17.9500	18.5500	-5.357%	3	108	+52.561%
2024-11-21	20.3000	20.3000	19.6000	19.6000	+3.158%	3	105	+44.388%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-10.165%	1	105	+48.947%
2024-11-14	21.2000	21.2000	21.1500	21.1500	+24.926%	4	105	+33.806%
2024-11-07	16.9300	16.9300	16.9300	16.9300	-5.366%	2	109	+67.159%
2024-11-06	17.1100	17.8900	17.1100	17.8900	+17.697%	6	111	+58.189%
2024-11-05	15.2000	15.2000	15.2000	15.2000	+4.467%	2	115	+86.184%
2024-11-04	14.7500	14.7500	14.5000	14.5500	-8.548%	21	117	+94.502%
2024-11-01	15.9100	15.9100	15.9100	15.9100	+3.312%	10	118	+77.876%
2024-10-30	15.4000	15.4000	15.4000	15.4000	+27.378%	1	118	+83.766%
2024-10-23	12.0900	12.0900	12.0900	12.0900	-7.710%	27	118	+134.078%
2024-10-18	13.1000	13.1000	13.1000	13.1000	+7.553%	4	118	+116.031%
2024-10-17	12.6200	12.6200	12.1800	12.1800	-1.774%	3	120	+132.348%
2024-10-16	12.2500	12.4000	12.2500	12.4000	+18.095%	4	117	+128.226%
2024-10-14	10.5000	10.5000	10.5000	10.5000	+7.692%	2	115	+169.524%
2024-10-08	10.2500	10.2500	9.7500	9.7500	-5.888%	3	117	+190.256%
2024-09-27	10.6900	10.6900	10.3600	10.3600	+49.065%	8	116	+173.166%
2024-09-17	7.0000	7.0000	6.9500	6.9500	+15.833%	21	117	+307.194%
2024-09-12	6.0000	6.0000	6.0000	6.0000	+11.111%	3	127	+371.667%
2024-09-09	5.4000	5.4000	5.4000	5.4000	+4.651%	2	124	+424.074%
2024-09-04	5.1600	5.1600	5.1600	5.1600	+12.664%	1	122	+448.450%
2024-08-26	4.5800	4.5800	4.5800	4.5800	+0.659%	4	121	+517.904%
2024-08-19	4.5500	4.5500	4.5500	4.5500	+9.113%	1	121	+521.978%
2024-08-15	4.1700	4.1700	4.1700	4.1700	+20.870%	1	121	+578.657%
2024-08-07	3.4500	3.4500	3.4500	3.4500	-3.900%	1	120	+720.290%
2024-08-05	3.5900	3.5900	3.5900	3.5900	-7.949%	2	120	+688.301%
2024-08-02	4.0200	4.0200	3.7600	3.9000	-16.667%	8	120	+625.641%
2024-08-01	5.2100	5.2100	4.6800	4.6800	-13.812%	6	118	+504.701%
2024-07-31	5.4300	5.4300	5.4300	5.4300	-0.367%	1	115	+421.179%
2024-07-29	5.5900	5.5900	5.4500	5.4500	-2.679%	21	114	+419.266%
2024-07-26	5.6000	5.6000	5.6000	5.6000	+7.692%	4	95	+405.357%
2024-07-24	5.3700	5.3700	5.2000	5.2000	-22.963%	13	95	+444.231%
2024-07-17	6.7500	6.7500	6.7500	6.7500	+16.379%	2	86	+319.259%
2024-07-12	5.8000	5.8000	5.5000	5.8000	-14.454%	70	84	+387.931%
2024-07-11	5.7300	6.7800	5.4700	6.7800	+0.296%	21	28	+317.404%
2024-07-05	6.7600	6.7600	6.7600	6.7600	-12.208%	2	8	+318.639%
2024-07-02	7.7000	7.7000	7.7000	7.7000	-1.535%	2	7	+267.532%
2024-07-01	7.8200	7.8200	7.8200	7.8200	-14.254%	4	5	+261.893%
2024-06-25	9.1200	9.1200	9.1200	9.1200	0.000%	1	1	+210.307%