Dark

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

EOD

Sep 28, 2026

8.87-6.828%(-0.65)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.2000	8.9700	7.7500	8.8700	-6.828%	341	1,382	0.000%
2026-09-25	9.7000	9.7000	9.3000	9.5200	+9.425%	36	1,083	-6.828%
2026-09-24	8.3000	8.7000	8.3000	8.7000	+16.000%	12	1,083	+1.954%
2026-09-23	8.2400	8.2400	7.4800	7.5000	-10.608%	29	1,084	+18.267%
2026-09-22	9.3000	9.3000	8.3900	8.3900	+4.875%	37	1,074	+5.721%
2026-09-21	6.5300	8.1800	6.5300	8.0000	+26.984%	92	1,056	+10.875%
2026-09-18	6.4000	6.4500	6.2600	6.3000	-0.787%	23	1,048	+40.794%
2026-09-17	6.5500	6.6000	6.1500	6.3500	+11.014%	39	1,035	+39.685%
2026-09-16	6.5000	6.5000	5.3600	5.7200	-6.230%	45	1,054	+55.070%
2026-09-15	6.1700	6.3900	5.6800	6.1000	-9.091%	73	1,034	+45.410%
2026-09-14	5.7700	7.0500	5.7700	6.7100	+2.599%	24	1,007	+32.191%
2026-09-11	6.3000	6.7300	6.3000	6.5400	+12.759%	19	1,001	+35.627%
2026-09-10	5.5800	6.2200	5.5800	5.8000	-5.229%	26	996	+52.931%
2026-09-09	6.1500	6.1500	6.1000	6.1200	-5.116%	107	985	+44.935%
2026-09-08	6.3000	6.6900	6.3000	6.4500	-2.715%	28	1,016	+37.519%
2026-09-04	6.1000	6.7500	6.1000	6.6300	+10.870%	10	1,004	+33.786%
2026-09-03	5.4500	6.1000	5.4500	5.9800	+1.356%	17	1,004	+48.328%
2026-09-02	5.4000	6.3000	5.4000	5.9000	+20.408%	61	1,007	+50.339%
2026-09-01	5.6000	5.7000	4.9000	4.9000	-16.239%	19	1,008	+81.020%
2026-08-31	6.2500	6.2500	5.8000	5.8500	-17.021%	26	1,007	+51.624%
2026-08-28	7.9900	7.9900	7.0500	7.0500	-12.748%	18	1,009	+25.816%
2026-08-27	8.4100	8.4100	8.0700	8.0800	-19.200%	34	1,015	+9.777%
2026-08-26	10.0000	10.0000	10.0000	10.0000	+8.696%	1	1,012	-11.300%
2026-08-25	9.3000	9.8300	9.2000	9.2000	+3.487%	5	1,013	-3.587%
2026-08-21	9.1800	9.3100	8.7300	8.8900	+12.247%	33	1,014	-0.225%
2026-08-20	8.2000	8.6000	7.9200	7.9200	-14.839%	14	1,014	+11.995%
2026-08-19	10.8900	10.8900	9.3000	9.3000	-40.952%	27	1,022	-4.624%
2026-08-13	15.7500	15.7500	15.7500	15.7500	+10.140%	2	1,011	-43.683%
2026-08-12	14.3000	14.3000	14.3000	14.3000	-3.898%	10	1,013	-37.972%
2026-08-11	14.8800	14.8800	14.8800	14.8800	-9.544%	1	1,023	-40.390%
2026-08-06	17.5000	17.5000	16.4500	16.4500	-9.516%	3	1,022	-46.079%
2026-08-05	18.1200	18.1800	18.1200	18.1800	+4.784%	6	1,019	-51.210%
2026-08-04	18.3000	18.3000	17.3500	17.3500	+7.099%	17	1,017	-48.876%
2026-08-03	16.5000	16.5000	16.2000	16.2000	+11.724%	6	1,031	-45.247%
2026-07-30	14.5000	14.5000	14.5000	14.5000	+19.342%	1	1,026	-38.828%
2026-07-24	11.0500	12.1500	11.0500	12.1500	+26.563%	3	1,026	-26.996%
2026-07-23	9.5500	10.1500	9.5500	9.6000	-16.010%	12	1,027	-7.604%
2026-07-22	10.9500	11.4300	10.9500	11.4300	-3.544%	24	1,027	-22.397%
2026-07-21	11.8500	11.8500	11.8500	11.8500	-1.250%	3	1,015	-25.148%
2026-07-20	11.9400	12.0000	11.9400	12.0000	-5.512%	2	1,015	-26.083%
2026-07-15	12.9500	12.9500	12.7000	12.7000	+2.254%	8	1,014	-30.157%
2026-07-14	12.4200	12.4200	12.4200	12.4200	-13.449%	2	1,009	-28.583%
2026-07-10	15.1000	15.1000	14.3500	14.3500	-5.281%	12	1,007	-38.188%
2026-07-09	15.1500	15.1500	15.1500	15.1500	+14.947%	1	1,019	-41.452%
2026-07-08	13.1800	13.1800	13.1800	13.1800	-12.309%	347	1,018	-32.701%
2026-07-07	16.0000	16.0000	15.0300	15.0300	-14.602%	9	678	-40.985%
2026-07-06	17.6700	17.6700	17.6000	17.6000	-6.383%	6	678	-49.602%
2026-07-02	18.8000	18.8000	18.8000	18.8000	-3.836%	2	680	-52.819%
2026-07-01	19.5000	19.5500	19.5000	19.5500	-1.759%	6	680	-54.629%
2026-06-30	19.1200	19.9000	19.1200	19.9000	+6.702%	11	680	-55.427%
2026-06-29	18.2100	18.6500	18.2100	18.6500	-1.271%	2	690	-52.440%
2026-06-26	18.8900	18.8900	18.8900	18.8900	-6.485%	3	689	-53.044%
2026-06-25	19.6500	20.2000	19.6500	20.2000	+21.687%	3	689	-56.089%
2026-06-24	16.7900	16.7900	16.6000	16.6000	+21.256%	23	690	-46.566%
2026-06-22	13.3500	13.6900	13.3500	13.6900	+5.389%	12	677	-35.208%
2026-06-18	13.0500	13.0500	12.9900	12.9900	+7.002%	2	673	-31.717%
2026-06-17	12.1400	12.1400	12.1400	12.1400	-3.574%	4	673	-26.936%
2026-06-16	12.5900	12.5900	12.5900	12.5900	-7.426%	1	673	-29.547%
2026-06-15	14.9500	14.9500	13.6000	13.6000	+9.149%	4	672	-34.779%
2026-06-12	12.2500	12.4600	12.2500	12.4600	+38.753%	6	673	-28.812%
2026-06-10	9.4800	9.4800	8.9800	8.9800	-19.821%	33	673	-1.225%
2026-06-09	10.6800	11.2000	10.6400	11.2000	+8.004%	3	658	-20.804%
2026-06-08	10.3700	10.3700	10.3700	10.3700	-0.766%	1	658	-14.465%
2026-06-05	10.3100	10.4500	10.3100	10.4500	+2.351%	3	658	-15.120%
2026-06-03	10.2100	10.2100	10.2100	10.2100	-4.490%	3	655	-13.124%
2026-06-02	11.6500	11.6500	10.6900	10.6900	-2.730%	9	656	-17.025%
2026-06-01	11.0700	11.0700	10.3500	10.9900	-10.868%	20	656	-19.290%
2026-05-29	12.6400	12.6400	12.3300	12.3300	+4.936%	16	655	-28.062%
2026-05-28	11.7500	11.7500	11.7500	11.7500	-3.053%	1	668	-24.511%
2026-05-27	12.7500	13.3500	12.0500	12.1200	+16.538%	72	668	-26.815%
2026-05-26	11.0500	11.0500	9.8600	10.4000	+18.451%	17	721	-14.712%
2026-05-22	8.5700	8.7800	8.5700	8.7800	+5.150%	12	716	+1.025%
2026-05-21	8.8500	8.8500	8.3500	8.3500	+0.602%	10	721	+6.228%
2026-05-20	5.9000	8.3000	5.9000	8.3000	+56.604%	29	721	+6.867%
2026-05-19	5.6200	5.6200	5.2500	5.3000	-12.685%	14	701	+67.358%
2026-05-18	6.3000	6.3000	5.7200	6.0700	-4.409%	18	701	+46.129%
2026-05-14	6.6700	6.6700	6.3500	6.3500	+2.419%	2	701	+39.685%
2026-05-12	6.2000	6.2000	6.2000	6.2000	-17.333%	2	699	+43.065%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-2.597%	2	699	+18.267%
2026-05-06	8.1500	8.1500	7.5500	7.7000	+22.222%	7	699	+15.195%
2026-05-05	6.2400	6.3000	6.2400	6.3000	+14.338%	2	698	+40.794%
2026-05-04	5.5300	5.5300	5.5100	5.5100	+6.990%	14	698	+60.980%
2026-05-01	5.7500	5.7500	5.1500	5.1500	-2.830%	15	698	+72.233%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-2.752%	1	698	+67.358%
2026-04-28	5.4500	5.4500	5.4500	5.4500	-15.373%	1	698	+62.752%
2026-04-27	6.4400	6.4400	6.4400	6.4400	+6.446%	50	697	+37.733%
2026-04-23	6.0500	6.0500	6.0500	6.0500	+7.843%	1	705	+46.612%
2026-04-22	6.3000	6.3000	5.6100	5.6100	-12.344%	55	705	+58.111%
2026-04-21	6.2500	6.4000	6.2500	6.4000	-9.220%	30	664	+38.594%
2026-04-20	7.2500	7.2500	7.0500	7.0500	-14.545%	3	664	+25.816%
2026-04-17	8.2300	8.5500	8.2300	8.2500	+29.921%	33	667	+7.515%
2026-04-16	6.8000	6.8000	6.3500	6.3500	-15.894%	13	656	+39.685%
2026-04-15	7.1000	7.5500	7.0500	7.5500	+6.338%	23	659	+17.483%
2026-04-14	6.7000	7.1000	6.7000	7.1000	+43.145%	2	656	+24.930%
2026-04-13	4.6500	5.2000	4.6300	4.9600	-10.307%	5	654	+78.831%
2026-04-09	4.9500	5.5300	4.9500	5.5300	-6.271%	51	659	+60.398%
2026-04-08	8.5100	8.5100	5.7500	5.9000	+11.531%	22	634	+50.339%
2026-04-07	5.2900	5.2900	5.2900	5.2900	-7.193%	1	630	+67.675%
2026-04-02	5.7800	5.7800	5.7000	5.7000	-8.065%	10	622	+55.614%
2026-04-01	6.3100	6.3100	6.2000	6.2000	+27.835%	11	622	+43.065%
2026-03-31	4.9000	4.9000	4.8500	4.8500	+3.191%	2	623	+82.887%
2026-03-30	4.8500	4.8500	4.6500	4.7000	-13.919%	14	622	+88.723%
2026-03-27	5.4600	5.4600	5.4600	5.4600	-8.235%	1	621	+62.454%
2026-03-26	6.0200	6.0200	5.9500	5.9500	-2.459%	10	622	+49.076%
2026-03-25	6.1000	6.1000	6.1000	6.1000	+7.206%	1	623	+45.410%
2026-03-24	4.8500	5.8000	4.8500	5.6900	+2.523%	6	622	+55.888%
2026-03-23	5.6500	5.7500	5.2500	5.5500	+16.352%	24	620	+59.820%
2026-03-20	4.8000	4.8000	4.7700	4.7700	-9.488%	2	619	+85.954%
2026-03-17	5.0500	5.2700	5.0500	5.2700	+63.665%	5	617	+68.311%
2026-03-13	3.4700	3.4700	3.2200	3.2200	-10.306%	3	613	+175.466%
2026-03-11	3.5900	3.5900	3.5900	3.5900	-12.864%	1	612	+147.075%
2026-03-10	4.1200	4.1200	4.1200	4.1200	+7.013%	10	612	+115.291%
2026-03-09	3.5000	3.8500	3.3000	3.8500	-0.773%	54	602	+130.390%
2026-03-06	3.9500	4.0500	3.8500	3.8800	-3.000%	15	625	+128.608%
2026-03-05	4.4500	4.4500	4.0000	4.0000	-21.569%	30	633	+121.750%
2026-03-04	5.1800	5.1800	5.1000	5.1000	-10.526%	7	628	+73.922%
2026-03-03	4.4700	5.7000	4.4700	5.7000	+1.243%	3	634	+55.614%
2026-02-27	5.7100	5.7100	5.4500	5.6300	-30.494%	18	637	+57.549%
2026-02-26	8.1000	8.1000	8.1000	8.1000	+17.391%	1	648	+9.506%
2026-02-24	6.9000	6.9000	6.9000	6.9000	+15.000%	1	647	+28.551%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-16.667%	7	646	+47.833%
2026-02-20	6.0000	7.2000	6.0000	7.2000	-10.000%	2	642	+23.194%
2026-02-18	7.4500	8.0000	7.4500	8.0000	+14.286%	4	642	+10.875%
2026-02-12	7.8500	8.1500	7.0000	7.0000	-15.663%	5	641	+26.714%
2026-02-11	9.7500	9.7500	8.3000	8.3000	-11.135%	4	641	+6.867%
2026-02-09	9.3700	9.3700	9.3400	9.3400	-1.684%	17	639	-5.032%
2026-02-06	8.0000	9.5400	8.0000	9.5000	+36.691%	17	627	-6.632%
2026-02-05	6.8500	6.9500	6.8000	6.9500	-5.442%	11	617	+27.626%
2026-02-04	7.3500	7.3500	7.3500	7.3500	-0.676%	1	618	+20.680%
2026-02-03	7.0000	7.4000	7.0000	7.4000	+23.953%	13	617	+19.865%
2026-02-02	5.9700	5.9700	5.9700	5.9700	+18.452%	1	606	+48.576%
2026-01-30	5.0400	5.0400	5.0400	5.0400	+5.000%	10	606	+75.992%
2026-01-29	4.9500	4.9500	4.8000	4.8000	-11.927%	12	616	+84.792%
2026-01-28	5.4000	5.5200	5.4000	5.4500	+0.926%	102	626	+62.752%
2026-01-27	5.5000	5.5000	5.4000	5.4000	-10.000%	2	625	+64.259%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-10.448%	1	626	+47.833%
2026-01-21	6.3500	6.7000	6.3500	6.7000	+17.544%	23	626	+32.388%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-23.490%	10	638	+55.614%
2026-01-16	7.2000	7.4500	7.2000	7.4500	+2.617%	3	627	+19.060%
2026-01-15	7.0000	7.2600	7.0000	7.2600	+10.000%	9	627	+22.176%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-9.091%	1	620	+34.394%
2026-01-13	6.6900	7.2600	6.6900	7.2600	-4.222%	3	620	+22.176%
2026-01-12	7.5200	7.5800	7.5200	7.5800	-6.994%	5	619	+17.018%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+0.617%	1	618	+8.834%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-1.460%	1	617	+9.506%
2026-01-07	8.2200	8.2200	8.2200	8.2200	-4.971%	1	616	+7.908%
2026-01-06	8.2000	8.6500	8.2000	8.6500	+6.135%	4	615	+2.543%
2026-01-05	8.3500	8.5000	8.1500	8.1500	+14.789%	30	613	+8.834%
2026-01-02	7.1000	7.1000	7.1000	7.1000	+0.709%	1	594	+24.930%
2025-12-31	7.1500	7.1500	7.0500	7.0500	-2.759%	4	592	+25.816%
2025-12-30	7.2000	7.2500	7.2000	7.2500	+6.618%	38	592	+22.345%
2025-12-29	6.8000	6.8000	6.8000	6.8000	-10.526%	67	566	+30.441%
2025-12-26	7.6000	7.6000	7.6000	7.6000	-2.564%	2	499	+16.711%
2025-12-24	7.7500	7.8000	7.6500	7.8000	+1.961%	7	496	+13.718%
2025-12-23	7.6500	7.6500	7.6500	7.6500	-4.375%	1	496	+15.948%
2025-12-19	8.1100	8.1100	8.0000	8.0000	+1.911%	10	495	+10.875%
2025-12-18	7.5500	8.1500	7.5500	7.8500	+6.803%	312	486	+12.994%
2025-12-17	8.2500	8.2500	7.3500	7.3500	-6.962%	7	227	+20.680%
2025-12-16	8.9000	8.9000	7.9000	7.9000	-3.067%	38	222	+12.278%
2025-12-15	8.0500	8.1500	7.9500	8.1500	+2.130%	8	217	+8.834%
2025-12-12	7.8800	7.9800	7.8800	7.9800	+2.308%	24	217	+11.153%
2025-12-11	8.1000	8.1000	7.6300	7.8000	+9.859%	17	206	+13.718%
2025-12-10	7.1000	7.1000	7.1000	7.1000	+1.574%	3	202	+24.930%
2025-12-04	6.9900	6.9900	6.9900	6.9900	-1.410%	2	202	+26.896%
2025-12-03	7.0900	7.0900	7.0900	7.0900	+9.922%	7	204	+25.106%
2025-11-26	6.4500	6.4500	6.4500	6.4500	+13.158%	3	197	+37.519%
2025-11-25	5.6500	5.7000	5.6500	5.7000	+37.349%	40	197	+55.614%
2025-11-12	4.1500	4.1500	4.1500	4.1500	-8.791%	3	232	+113.735%
2025-11-10	5.5300	5.5300	4.5500	4.5500	+8.076%	109	231	+94.945%
2025-11-05	4.2100	4.2100	4.2100	4.2100	-20.865%	69	234	+110.689%
2025-10-17	5.3200	5.3200	5.3200	5.3200	+15.652%	1	234	+66.729%
2025-10-09	4.6000	4.6000	4.6000	4.6000	+31.054%	1	234	+92.826%
2025-10-07	3.5100	3.5100	3.5100	3.5100	-3.039%	10	224	+152.707%
2025-10-02	3.6200	3.6200	3.6200	3.6200	-19.556%	1	224	+145.028%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+1.351%	2	224	+97.111%
2025-08-15	4.4400	4.4400	4.4400	4.4400	+5.213%	36	223	+99.775%
2025-08-12	4.1500	4.2200	4.1500	4.2200	+50.178%	2	223	+110.190%
2025-08-06	2.2000	2.8100	2.2000	2.8100	+4.074%	2	223	+215.658%
2025-07-31	2.7000	2.7000	2.7000	2.7000	-15.625%	3	223	+228.519%
2025-07-29	3.2700	3.3000	3.1200	3.2000	-28.889%	4	223	+177.188%
2025-07-15	4.5000	4.5000	4.5000	4.5000	+9.756%	2	223	+97.111%
2025-07-14	4.0000	4.1000	4.0000	4.1000	-8.889%	2	223	+116.341%
2025-07-10	4.0400	4.5000	4.0400	4.5000	+70.455%	145	223	+97.111%
2025-07-09	2.5600	2.6400	2.5600	2.6400	-0.377%	2	229	+235.985%
2025-07-07	2.6500	2.6500	2.6500	2.6500	+12.766%	2	230	+234.717%
2025-07-01	2.2600	2.3800	2.2200	2.3500	-2.490%	10	228	+277.447%
2025-06-30	2.2200	2.4500	2.2200	2.4100	-5.118%	4	231	+268.050%
2025-06-12	2.4100	2.5600	2.4000	2.5400	-22.561%	4	232	+249.213%
2025-05-14	3.0300	3.2800	3.0300	3.2800	+126.207%	2	232	+170.427%
2025-04-17	1.4500	1.4500	1.4500	1.4500	-22.460%	6	239	+511.724%
2025-03-31	1.5300	1.9100	1.3800	1.8700	-15.000%	116	239	+374.332%
2025-03-21	2.2000	2.2000	2.2000	2.2000	+28.655%	2	245	+303.182%
2025-03-13	1.5900	1.7200	1.5700	1.7100	-12.308%	130	174	+418.713%
2025-03-12	2.0100	2.0100	1.9500	1.9500	-12.556%	4	174	+354.872%
2025-03-11	2.2300	2.2300	2.2300	2.2300	-68.414%	15	174	+297.758%
2025-02-24	7.0600	7.0600	7.0600	7.0600	+8.615%	3	159	+25.637%
2025-02-21	7.0000	7.0000	6.5000	6.5000	-28.962%	4	156	+36.462%
2025-02-19	8.9000	9.3000	8.9000	9.1500	+10.241%	31	155	-3.060%
2025-02-18	8.6200	8.6200	8.3000	8.3000	+18.571%	75	140	+6.867%
2025-02-13	7.0000	7.0000	7.0000	7.0000	-22.136%	1	81	+26.714%
2025-02-12	8.9900	8.9900	8.9900	8.9900	+0.447%	1	81	-1.335%
2025-02-03	8.9500	8.9500	8.9500	8.9500	-11.823%	1	80	-0.894%
2025-01-14	10.5000	10.5000	10.0700	10.1500	-9.858%	8	79	-12.611%
2025-01-10	11.2600	11.2600	11.2600	11.2600	+14.898%	4	75	-21.226%
2024-12-05	9.8000	9.8000	9.8000	9.8000	+17.365%	40	74	-9.490%
2024-12-04	8.3500	8.3500	8.3500	8.3500	-16.500%	40	74	+6.228%
2024-11-13	10.0000	10.0000	10.0000	10.0000	+17.647%	30	34	-11.300%
2024-11-12	8.5000	8.5000	8.5000	8.5000	+14.555%	30	35	+4.353%
2024-11-08	7.4200	7.4200	7.4200	7.4200	-1.067%	6	5	+19.542%
2024-11-06	7.5000	7.5000	7.5000	7.5000	0.000%	2	0	+18.267%