Dark

DAL20261218C80
DAL Dec 18 2026 80.00 Call (DAL261218C00080000)
option OPRA

EOD

Jul 23, 2026

9.60-16.010%(-1.83)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.5500	10.1500	9.5500	9.6000	-16.010%	12	1,027	0.000%
2026-07-22	10.9500	11.4300	10.9500	11.4300	-3.544%	24	1,027	-16.010%
2026-07-21	11.8500	11.8500	11.8500	11.8500	-1.250%	3	1,015	-18.987%
2026-07-20	11.9400	12.0000	11.9400	12.0000	-5.512%	2	1,015	-20.000%
2026-07-15	12.9500	12.9500	12.7000	12.7000	+2.254%	8	1,014	-24.409%
2026-07-14	12.4200	12.4200	12.4200	12.4200	-13.449%	2	1,009	-22.705%
2026-07-10	15.1000	15.1000	14.3500	14.3500	-5.281%	12	1,007	-33.101%
2026-07-09	15.1500	15.1500	15.1500	15.1500	+14.947%	1	1,019	-36.634%
2026-07-08	13.1800	13.1800	13.1800	13.1800	-12.309%	347	1,018	-27.162%
2026-07-07	16.0000	16.0000	15.0300	15.0300	-14.602%	9	678	-36.128%
2026-07-06	17.6700	17.6700	17.6000	17.6000	-6.383%	6	678	-45.455%
2026-07-02	18.8000	18.8000	18.8000	18.8000	-3.836%	2	680	-48.936%
2026-07-01	19.5000	19.5500	19.5000	19.5500	-1.759%	6	680	-50.895%
2026-06-30	19.1200	19.9000	19.1200	19.9000	+6.702%	11	680	-51.759%
2026-06-29	18.2100	18.6500	18.2100	18.6500	-1.271%	2	690	-48.525%
2026-06-26	18.8900	18.8900	18.8900	18.8900	-6.485%	3	689	-49.179%
2026-06-25	19.6500	20.2000	19.6500	20.2000	+21.687%	3	689	-52.475%
2026-06-24	16.7900	16.7900	16.6000	16.6000	+21.256%	23	690	-42.169%
2026-06-22	13.3500	13.6900	13.3500	13.6900	+5.389%	12	677	-29.876%
2026-06-18	13.0500	13.0500	12.9900	12.9900	+7.002%	2	673	-26.097%
2026-06-17	12.1400	12.1400	12.1400	12.1400	-3.574%	4	673	-20.923%
2026-06-16	12.5900	12.5900	12.5900	12.5900	-7.426%	1	673	-23.749%
2026-06-15	14.9500	14.9500	13.6000	13.6000	+9.149%	4	672	-29.412%
2026-06-12	12.2500	12.4600	12.2500	12.4600	+38.753%	6	673	-22.953%
2026-06-10	9.4800	9.4800	8.9800	8.9800	-19.821%	33	673	+6.904%
2026-06-09	10.6800	11.2000	10.6400	11.2000	+8.004%	3	658	-14.286%
2026-06-08	10.3700	10.3700	10.3700	10.3700	-0.766%	1	658	-7.425%
2026-06-05	10.3100	10.4500	10.3100	10.4500	+2.351%	3	658	-8.134%
2026-06-03	10.2100	10.2100	10.2100	10.2100	-4.490%	3	655	-5.975%
2026-06-02	11.6500	11.6500	10.6900	10.6900	-2.730%	9	656	-10.196%
2026-06-01	11.0700	11.0700	10.3500	10.9900	-10.868%	20	656	-12.648%
2026-05-29	12.6400	12.6400	12.3300	12.3300	+4.936%	16	655	-22.141%
2026-05-28	11.7500	11.7500	11.7500	11.7500	-3.053%	1	668	-18.298%
2026-05-27	12.7500	13.3500	12.0500	12.1200	+16.538%	72	668	-20.792%
2026-05-26	11.0500	11.0500	9.8600	10.4000	+18.451%	17	721	-7.692%
2026-05-22	8.5700	8.7800	8.5700	8.7800	+5.150%	12	716	+9.339%
2026-05-21	8.8500	8.8500	8.3500	8.3500	+0.602%	10	721	+14.970%
2026-05-20	5.9000	8.3000	5.9000	8.3000	+56.604%	29	721	+15.663%
2026-05-19	5.6200	5.6200	5.2500	5.3000	-12.685%	14	701	+81.132%
2026-05-18	6.3000	6.3000	5.7200	6.0700	-4.409%	18	701	+58.155%
2026-05-14	6.6700	6.6700	6.3500	6.3500	+2.419%	2	701	+51.181%
2026-05-12	6.2000	6.2000	6.2000	6.2000	-17.333%	2	699	+54.839%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-2.597%	2	699	+28.000%
2026-05-06	8.1500	8.1500	7.5500	7.7000	+22.222%	7	699	+24.675%
2026-05-05	6.2400	6.3000	6.2400	6.3000	+14.338%	2	698	+52.381%
2026-05-04	5.5300	5.5300	5.5100	5.5100	+6.990%	14	698	+74.229%
2026-05-01	5.7500	5.7500	5.1500	5.1500	-2.830%	15	698	+86.408%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-2.752%	1	698	+81.132%
2026-04-28	5.4500	5.4500	5.4500	5.4500	-15.373%	1	698	+76.147%
2026-04-27	6.4400	6.4400	6.4400	6.4400	+6.446%	50	697	+49.068%
2026-04-23	6.0500	6.0500	6.0500	6.0500	+7.843%	1	705	+58.678%
2026-04-22	6.3000	6.3000	5.6100	5.6100	-12.344%	55	705	+71.123%
2026-04-21	6.2500	6.4000	6.2500	6.4000	-9.220%	30	664	+50.000%
2026-04-20	7.2500	7.2500	7.0500	7.0500	-14.545%	3	664	+36.170%
2026-04-17	8.2300	8.5500	8.2300	8.2500	+29.921%	33	667	+16.364%
2026-04-16	6.8000	6.8000	6.3500	6.3500	-15.894%	13	656	+51.181%
2026-04-15	7.1000	7.5500	7.0500	7.5500	+6.338%	23	659	+27.152%
2026-04-14	6.7000	7.1000	6.7000	7.1000	+43.145%	2	656	+35.211%
2026-04-13	4.6500	5.2000	4.6300	4.9600	-10.307%	5	654	+93.548%
2026-04-09	4.9500	5.5300	4.9500	5.5300	-6.271%	51	659	+73.599%
2026-04-08	8.5100	8.5100	5.7500	5.9000	+11.531%	22	634	+62.712%
2026-04-07	5.2900	5.2900	5.2900	5.2900	-7.193%	1	630	+81.474%
2026-04-02	5.7800	5.7800	5.7000	5.7000	-8.065%	10	622	+68.421%
2026-04-01	6.3100	6.3100	6.2000	6.2000	+27.835%	11	622	+54.839%
2026-03-31	4.9000	4.9000	4.8500	4.8500	+3.191%	2	623	+97.938%
2026-03-30	4.8500	4.8500	4.6500	4.7000	-13.919%	14	622	+104.255%
2026-03-27	5.4600	5.4600	5.4600	5.4600	-8.235%	1	621	+75.824%
2026-03-26	6.0200	6.0200	5.9500	5.9500	-2.459%	10	622	+61.345%
2026-03-25	6.1000	6.1000	6.1000	6.1000	+7.206%	1	623	+57.377%
2026-03-24	4.8500	5.8000	4.8500	5.6900	+2.523%	6	622	+68.717%
2026-03-23	5.6500	5.7500	5.2500	5.5500	+16.352%	24	620	+72.973%
2026-03-20	4.8000	4.8000	4.7700	4.7700	-9.488%	2	619	+101.258%
2026-03-17	5.0500	5.2700	5.0500	5.2700	+63.665%	5	617	+82.163%
2026-03-13	3.4700	3.4700	3.2200	3.2200	-10.306%	3	613	+198.137%
2026-03-11	3.5900	3.5900	3.5900	3.5900	-12.864%	1	612	+167.409%
2026-03-10	4.1200	4.1200	4.1200	4.1200	+7.013%	10	612	+133.010%
2026-03-09	3.5000	3.8500	3.3000	3.8500	-0.773%	54	602	+149.351%
2026-03-06	3.9500	4.0500	3.8500	3.8800	-3.000%	15	625	+147.423%
2026-03-05	4.4500	4.4500	4.0000	4.0000	-21.569%	30	633	+140.000%
2026-03-04	5.1800	5.1800	5.1000	5.1000	-10.526%	7	628	+88.235%
2026-03-03	4.4700	5.7000	4.4700	5.7000	+1.243%	3	634	+68.421%
2026-02-27	5.7100	5.7100	5.4500	5.6300	-30.494%	18	637	+70.515%
2026-02-26	8.1000	8.1000	8.1000	8.1000	+17.391%	1	648	+18.519%
2026-02-24	6.9000	6.9000	6.9000	6.9000	+15.000%	1	647	+39.130%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-16.667%	7	646	+60.000%
2026-02-20	6.0000	7.2000	6.0000	7.2000	-10.000%	2	642	+33.333%
2026-02-18	7.4500	8.0000	7.4500	8.0000	+14.286%	4	642	+20.000%
2026-02-12	7.8500	8.1500	7.0000	7.0000	-15.663%	5	641	+37.143%
2026-02-11	9.7500	9.7500	8.3000	8.3000	-11.135%	4	641	+15.663%
2026-02-09	9.3700	9.3700	9.3400	9.3400	-1.684%	17	639	+2.784%
2026-02-06	8.0000	9.5400	8.0000	9.5000	+36.691%	17	627	+1.053%
2026-02-05	6.8500	6.9500	6.8000	6.9500	-5.442%	11	617	+38.129%
2026-02-04	7.3500	7.3500	7.3500	7.3500	-0.676%	1	618	+30.612%
2026-02-03	7.0000	7.4000	7.0000	7.4000	+23.953%	13	617	+29.730%
2026-02-02	5.9700	5.9700	5.9700	5.9700	+18.452%	1	606	+60.804%
2026-01-30	5.0400	5.0400	5.0400	5.0400	+5.000%	10	606	+90.476%
2026-01-29	4.9500	4.9500	4.8000	4.8000	-11.927%	12	616	+100.000%
2026-01-28	5.4000	5.5200	5.4000	5.4500	+0.926%	102	626	+76.147%
2026-01-27	5.5000	5.5000	5.4000	5.4000	-10.000%	2	625	+77.778%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-10.448%	1	626	+60.000%
2026-01-21	6.3500	6.7000	6.3500	6.7000	+17.544%	23	626	+43.284%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-23.490%	10	638	+68.421%
2026-01-16	7.2000	7.4500	7.2000	7.4500	+2.617%	3	627	+28.859%
2026-01-15	7.0000	7.2600	7.0000	7.2600	+10.000%	9	627	+32.231%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-9.091%	1	620	+45.455%
2026-01-13	6.6900	7.2600	6.6900	7.2600	-4.222%	3	620	+32.231%
2026-01-12	7.5200	7.5800	7.5200	7.5800	-6.994%	5	619	+26.649%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+0.617%	1	618	+17.791%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-1.460%	1	617	+18.519%
2026-01-07	8.2200	8.2200	8.2200	8.2200	-4.971%	1	616	+16.788%
2026-01-06	8.2000	8.6500	8.2000	8.6500	+6.135%	4	615	+10.983%
2026-01-05	8.3500	8.5000	8.1500	8.1500	+14.789%	30	613	+17.791%
2026-01-02	7.1000	7.1000	7.1000	7.1000	+0.709%	1	594	+35.211%
2025-12-31	7.1500	7.1500	7.0500	7.0500	-2.759%	4	592	+36.170%
2025-12-30	7.2000	7.2500	7.2000	7.2500	+6.618%	38	592	+32.414%
2025-12-29	6.8000	6.8000	6.8000	6.8000	-10.526%	67	566	+41.176%
2025-12-26	7.6000	7.6000	7.6000	7.6000	-2.564%	2	499	+26.316%
2025-12-24	7.7500	7.8000	7.6500	7.8000	+1.961%	7	496	+23.077%
2025-12-23	7.6500	7.6500	7.6500	7.6500	-4.375%	1	496	+25.490%
2025-12-19	8.1100	8.1100	8.0000	8.0000	+1.911%	10	495	+20.000%
2025-12-18	7.5500	8.1500	7.5500	7.8500	+6.803%	312	486	+22.293%
2025-12-17	8.2500	8.2500	7.3500	7.3500	-6.962%	7	227	+30.612%
2025-12-16	8.9000	8.9000	7.9000	7.9000	-3.067%	38	222	+21.519%
2025-12-15	8.0500	8.1500	7.9500	8.1500	+2.130%	8	217	+17.791%
2025-12-12	7.8800	7.9800	7.8800	7.9800	+2.308%	24	217	+20.301%
2025-12-11	8.1000	8.1000	7.6300	7.8000	+9.859%	17	206	+23.077%
2025-12-10	7.1000	7.1000	7.1000	7.1000	+1.574%	3	202	+35.211%
2025-12-04	6.9900	6.9900	6.9900	6.9900	-1.410%	2	202	+37.339%
2025-12-03	7.0900	7.0900	7.0900	7.0900	+9.922%	7	204	+35.402%
2025-11-26	6.4500	6.4500	6.4500	6.4500	+13.158%	3	197	+48.837%
2025-11-25	5.6500	5.7000	5.6500	5.7000	+37.349%	40	197	+68.421%
2025-11-12	4.1500	4.1500	4.1500	4.1500	-8.791%	3	232	+131.325%
2025-11-10	5.5300	5.5300	4.5500	4.5500	+8.076%	109	231	+110.989%
2025-11-05	4.2100	4.2100	4.2100	4.2100	-20.865%	69	234	+128.029%
2025-10-17	5.3200	5.3200	5.3200	5.3200	+15.652%	1	234	+80.451%
2025-10-09	4.6000	4.6000	4.6000	4.6000	+31.054%	1	234	+108.696%
2025-10-07	3.5100	3.5100	3.5100	3.5100	-3.039%	10	224	+173.504%
2025-10-02	3.6200	3.6200	3.6200	3.6200	-19.556%	1	224	+165.193%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+1.351%	2	224	+113.333%
2025-08-15	4.4400	4.4400	4.4400	4.4400	+5.213%	36	223	+116.216%
2025-08-12	4.1500	4.2200	4.1500	4.2200	+50.178%	2	223	+127.488%
2025-08-06	2.2000	2.8100	2.2000	2.8100	+4.074%	2	223	+241.637%
2025-07-31	2.7000	2.7000	2.7000	2.7000	-15.625%	3	223	+255.556%
2025-07-29	3.2700	3.3000	3.1200	3.2000	-28.889%	4	223	+200.000%
2025-07-15	4.5000	4.5000	4.5000	4.5000	+9.756%	2	223	+113.333%
2025-07-14	4.0000	4.1000	4.0000	4.1000	-8.889%	2	223	+134.146%
2025-07-10	4.0400	4.5000	4.0400	4.5000	+70.455%	145	223	+113.333%
2025-07-09	2.5600	2.6400	2.5600	2.6400	-0.377%	2	229	+263.636%
2025-07-07	2.6500	2.6500	2.6500	2.6500	+12.766%	2	230	+262.264%
2025-07-01	2.2600	2.3800	2.2200	2.3500	-2.490%	10	228	+308.511%
2025-06-30	2.2200	2.4500	2.2200	2.4100	-5.118%	4	231	+298.340%
2025-06-12	2.4100	2.5600	2.4000	2.5400	-22.561%	4	232	+277.953%
2025-05-14	3.0300	3.2800	3.0300	3.2800	+126.207%	2	232	+192.683%
2025-04-17	1.4500	1.4500	1.4500	1.4500	-22.460%	6	239	+562.069%
2025-03-31	1.5300	1.9100	1.3800	1.8700	-15.000%	116	239	+413.369%
2025-03-21	2.2000	2.2000	2.2000	2.2000	+28.655%	2	245	+336.364%
2025-03-13	1.5900	1.7200	1.5700	1.7100	-12.308%	130	174	+461.404%
2025-03-12	2.0100	2.0100	1.9500	1.9500	-12.556%	4	174	+392.308%
2025-03-11	2.2300	2.2300	2.2300	2.2300	-68.414%	15	174	+330.493%
2025-02-24	7.0600	7.0600	7.0600	7.0600	+8.615%	3	159	+35.977%
2025-02-21	7.0000	7.0000	6.5000	6.5000	-28.962%	4	156	+47.692%
2025-02-19	8.9000	9.3000	8.9000	9.1500	+10.241%	31	155	+4.918%
2025-02-18	8.6200	8.6200	8.3000	8.3000	+18.571%	75	140	+15.663%
2025-02-13	7.0000	7.0000	7.0000	7.0000	-22.136%	1	81	+37.143%
2025-02-12	8.9900	8.9900	8.9900	8.9900	+0.447%	1	81	+6.785%
2025-02-03	8.9500	8.9500	8.9500	8.9500	-11.823%	1	80	+7.263%
2025-01-14	10.5000	10.5000	10.0700	10.1500	-9.858%	8	79	-5.419%
2025-01-10	11.2600	11.2600	11.2600	11.2600	+14.898%	4	75	-14.742%
2024-12-05	9.8000	9.8000	9.8000	9.8000	+17.365%	40	74	-2.041%
2024-12-04	8.3500	8.3500	8.3500	8.3500	-16.500%	40	74	+14.970%
2024-11-13	10.0000	10.0000	10.0000	10.0000	+17.647%	30	34	-4.000%
2024-11-12	8.5000	8.5000	8.5000	8.5000	+14.555%	30	35	+12.941%
2024-11-08	7.4200	7.4200	7.4200	7.4200	-1.067%	6	5	+29.380%
2024-11-06	7.5000	7.5000	7.5000	7.5000	0.000%	2	0	+28.000%