Dark

DAL20261218C85
DAL Dec 18 2026 85.00 Call (DAL261218C00085000)
option OPRA

EOD

Jul 23, 2026

7.52-11.529%(-0.98)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.5000	7.6000	7.3800	7.5200	-11.529%	35	1,085	0.000%
2026-07-22	8.6000	8.8500	8.5000	8.5000	-7.205%	4	1,085	-11.529%
2026-07-17	9.2000	9.8300	9.1600	9.1600	-9.754%	30	1,085	-17.904%
2026-07-16	9.5700	10.7500	9.5700	10.1500	+1.805%	21	1,083	-25.911%
2026-07-15	10.5500	10.5500	9.9700	9.9700	+1.735%	15	1,072	-24.574%
2026-07-14	10.8500	10.8500	9.7900	9.8000	-7.547%	34	1,060	-23.265%
2026-07-13	10.6000	10.6000	10.6000	10.6000	-6.195%	3	1,037	-29.057%
2026-07-10	10.9500	11.3000	10.9500	11.3000	-9.960%	5	1,037	-33.451%
2026-07-09	12.8500	12.8500	12.5500	12.5500	+19.524%	4	1,034	-40.080%
2026-07-08	10.5000	10.5000	10.5000	10.5000	-25.267%	4	1,030	-28.381%
2026-07-07	14.0500	14.0500	14.0500	14.0500	-1.404%	2	1,026	-46.477%
2026-07-06	15.2000	15.2500	14.2500	14.2500	-15.330%	210	1,028	-47.228%
2026-07-02	16.8300	16.8300	16.8300	16.8300	+2.936%	1	1,062	-55.318%
2026-06-30	15.7300	16.3500	15.7300	16.3500	+2.379%	2	1,062	-54.006%
2026-06-25	16.5400	17.0500	15.5500	15.9700	+15.307%	13	1,063	-52.912%
2026-06-24	13.9000	13.9000	13.7700	13.8500	+20.435%	10	1,058	-45.704%
2026-06-23	11.3200	11.7500	11.3200	11.5000	-0.862%	27	1,065	-34.609%
2026-06-22	10.4500	11.6700	10.4500	11.6000	+12.077%	6	1,077	-35.172%
2026-06-18	10.1300	10.3500	10.1300	10.3500	+9.293%	9	1,071	-27.343%
2026-06-17	9.9500	9.9500	9.2500	9.4700	-16.046%	12	1,071	-20.591%
2026-06-16	11.3000	11.3000	11.2800	11.2800	+6.115%	2	1,071	-33.333%
2026-06-15	12.2500	12.3100	10.5000	10.6300	+6.620%	22	1,071	-29.257%
2026-06-12	9.9700	9.9700	9.9700	9.9700	+35.646%	1	1,069	-24.574%
2026-06-11	7.4000	7.4000	7.3500	7.3500	+5.452%	6	1,069	+2.313%
2026-06-10	7.0500	7.0500	6.9400	6.9700	-25.054%	200	1,075	+7.891%
2026-06-09	8.5000	9.3000	8.2100	9.3000	+19.231%	80	962	-19.140%
2026-06-08	7.8000	7.8000	7.8000	7.8000	-5.455%	5	982	-3.590%
2026-06-04	8.3300	8.6500	7.7000	8.2500	+2.484%	52	982	-8.848%
2026-06-03	8.1500	8.1500	8.0500	8.0500	-7.258%	2	977	-6.584%
2026-06-02	9.1500	9.1500	8.6800	8.6800	-8.824%	10	977	-13.364%
2026-06-01	8.5000	9.5200	8.5000	9.5200	-9.763%	34	977	-21.008%
2026-05-29	10.4000	10.5500	10.2000	10.5500	+4.455%	71	975	-28.720%
2026-05-28	9.7700	10.1000	9.7700	10.1000	-4.627%	3	975	-25.545%
2026-05-27	10.3100	10.5900	10.3100	10.5900	+28.676%	11	974	-28.990%
2026-05-26	8.3500	8.3500	8.0700	8.2300	+9.733%	23	974	-8.627%
2026-05-22	6.9400	7.5000	6.9100	7.5000	+13.464%	5	964	+0.267%
2026-05-21	6.6100	6.6100	6.6100	6.6100	+5.760%	3	964	+13.767%
2026-05-20	4.9500	6.2800	4.9500	6.2500	+57.035%	25	964	+20.320%
2026-05-19	3.9800	3.9800	3.9800	3.9800	-14.409%	1	961	+88.945%
2026-05-18	4.9700	5.4500	4.3500	4.6500	-1.064%	16	961	+61.720%
2026-05-15	4.3500	4.7500	4.3500	4.7000	-12.963%	4	961	+60.000%
2026-05-11	5.3000	5.4500	5.3000	5.4000	-10.744%	45	961	+39.259%
2026-05-08	5.8600	6.0500	5.7000	6.0500	+21.000%	42	973	+24.298%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+3.093%	10	972	+50.400%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+18.293%	1	972	+55.052%
2026-04-30	4.1500	4.1500	4.1000	4.1000	+10.811%	3	972	+83.415%
2026-04-29	3.6000	3.7000	3.6000	3.7000	-7.500%	6	973	+103.243%
2026-04-28	4.0500	4.0500	4.0000	4.0000	-9.091%	2	972	+88.000%
2026-04-27	4.4000	4.4000	4.4000	4.4000	-3.297%	2	974	+70.909%
2026-04-24	4.5800	4.5800	4.5500	4.5500	+2.247%	3	972	+65.275%
2026-04-23	4.7500	5.0500	4.4500	4.4500	+2.299%	63	974	+68.989%
2026-04-22	4.5500	4.6000	4.3500	4.3500	-20.183%	18	983	+72.874%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-6.997%	2	974	+37.982%
2026-04-17	6.5000	6.5000	5.8500	5.8600	+24.681%	12	972	+28.328%
2026-04-16	5.2000	5.2000	4.7000	4.7000	-15.468%	20	968	+60.000%
2026-04-15	5.7500	6.0000	5.4500	5.5600	0.000%	5	977	+35.252%
2026-04-14	4.8400	5.5600	4.8400	5.5600	+40.759%	4	976	+35.252%
2026-04-10	3.8500	3.9500	3.8500	3.9500	-9.195%	220	976	+90.380%
2026-04-08	4.8000	4.8000	4.3500	4.3500	-2.247%	248	761	+72.874%
2026-04-06	4.6000	4.6000	4.4100	4.4500	-11.000%	43	531	+68.989%
2026-04-01	5.1000	5.1000	5.0000	5.0000	+11.111%	12	545	+50.400%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+25.000%	1	545	+67.111%
2026-03-30	3.5400	3.6500	3.5400	3.6000	-24.211%	8	545	+108.889%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-5.000%	3	542	+58.316%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+28.205%	1	542	+50.400%
2026-03-24	3.6500	3.9000	3.6500	3.9000	-3.465%	18	542	+92.821%
2026-03-18	4.0400	4.0400	4.0400	4.0400	-4.492%	1	543	+86.139%
2026-03-17	3.8200	4.2300	3.8200	4.2300	+62.692%	2	543	+77.778%
2026-03-11	3.0500	3.0500	2.6000	2.6000	-15.584%	2	541	+189.231%
2026-03-10	3.0800	3.0800	3.0800	3.0800	+0.984%	5	540	+144.156%
2026-03-09	2.5000	3.0500	2.5000	3.0500	-2.556%	33	545	+146.557%
2026-03-06	3.1300	3.1300	3.1300	3.1300	-5.152%	2	577	+140.256%
2026-03-05	3.4500	3.4500	3.2700	3.3000	-18.114%	8	577	+127.879%
2026-03-04	4.1500	4.1500	4.0300	4.0300	-5.399%	3	579	+86.600%
2026-03-03	4.2300	4.2600	3.6500	4.2600	+4.926%	10	581	+76.526%
2026-03-02	3.7000	4.0600	3.7000	4.0600	-7.517%	4	589	+85.222%
2026-02-27	4.6000	4.6000	4.3500	4.3900	-24.957%	20	596	+71.298%
2026-02-24	5.8500	5.8500	5.8500	5.8500	-4.878%	1	604	+28.547%
2026-02-17	6.0000	6.1500	6.0000	6.1500	+8.850%	14	606	+22.276%
2026-02-13	5.7000	5.7000	5.6500	5.6500	+13.000%	4	608	+33.097%
2026-02-12	5.1000	5.1000	5.0000	5.0000	-15.966%	4	608	+50.400%
2026-02-11	8.0000	8.0000	5.9500	5.9500	-19.811%	6	609	+26.387%
2026-02-10	7.5000	7.5000	7.4200	7.4200	+3.199%	2	608	+1.348%
2026-02-09	7.1900	7.1900	7.1900	7.1900	-8.056%	1	607	+4.590%
2026-02-06	7.0000	7.8500	6.9000	7.8200	+42.182%	147	606	-3.836%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+40.665%	1	570	+36.727%
2026-01-30	3.9100	3.9100	3.9100	3.9100	+8.611%	10	569	+92.327%
2026-01-29	3.6000	3.6000	3.6000	3.6000	-11.111%	2	569	+108.889%
2026-01-28	4.0500	4.0500	4.0500	4.0500	+1.250%	2	567	+85.679%
2026-01-27	4.0600	4.0600	4.0000	4.0000	-6.977%	2	567	+88.000%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-10.230%	1	567	+74.884%
2026-01-23	4.6300	4.7900	4.6300	4.7900	-1.237%	4	567	+56.994%
2026-01-21	4.8500	4.8500	4.8500	4.8500	+2.105%	1	566	+55.052%
2026-01-20	4.7500	4.7500	4.7500	4.7500	-12.844%	19	571	+58.316%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-4.386%	1	563	+37.982%
2026-01-14	5.7000	5.7000	5.7000	5.7000	+14.000%	1	563	+31.930%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-20.000%	1	562	+50.400%
2026-01-08	6.2500	6.3500	6.2500	6.2500	-10.714%	53	562	+20.320%
2026-01-06	7.0000	7.0000	7.0000	7.0000	+4.478%	1	512	+7.429%
2026-01-05	6.3500	6.7000	6.3500	6.7000	+20.721%	8	502	+12.239%
2025-12-31	5.5500	5.6500	5.5500	5.5500	+5.714%	5	502	+35.495%
2025-12-29	5.3200	5.3200	5.2500	5.2500	-15.323%	2	502	+43.238%
2025-12-26	6.1300	6.2000	6.1300	6.2000	0.000%	136	500	+21.290%
2025-12-24	6.0000	6.2000	6.0000	6.2000	+0.813%	4	451	+21.290%
2025-12-23	6.1500	6.1500	6.1500	6.1500	-6.818%	1	451	+22.276%
2025-12-22	6.5000	6.6800	6.4500	6.6000	+26.923%	9	450	+13.939%
2025-12-19	6.2500	6.4500	5.2000	5.2000	-9.565%	16	447	+44.615%
2025-12-18	5.9000	6.4500	5.7500	5.7500	-18.440%	19	435	+30.783%
2025-12-16	6.8500	7.0500	6.8500	7.0500	+7.634%	23	416	+6.667%
2025-12-15	6.4000	6.5500	6.4000	6.5500	-0.304%	4	416	+14.809%
2025-12-12	6.5700	6.5700	6.5700	6.5700	+16.078%	10	416	+14.460%
2025-12-04	5.6600	5.6600	5.6600	5.6600	+0.177%	10	406	+32.862%
2025-12-03	5.6000	5.7500	5.6000	5.6500	+13.226%	21	396	+33.097%
2025-11-28	4.9900	4.9900	4.9900	4.9900	+21.707%	20	375	+50.701%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-8.889%	25	380	+83.415%
2025-11-25	4.2700	4.5500	4.2700	4.5000	+45.161%	42	380	+67.111%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-17.333%	1	390	+142.581%
2025-10-27	3.9000	3.9000	3.7500	3.7500	-13.793%	87	402	+100.533%
2025-10-24	4.2500	4.3500	4.2500	4.3500	+18.207%	2	402	+72.874%
2025-10-23	3.6800	3.6800	3.6800	3.6800	-5.641%	1	403	+104.348%
2025-10-17	3.8000	3.9000	3.8000	3.9000	+25.806%	72	402	+92.821%
2025-10-10	3.5500	3.5500	3.1000	3.1000	-10.145%	2	365	+142.581%
2025-10-09	3.5500	3.5500	2.7500	3.4500	+20.209%	6	363	+117.971%
2025-10-08	2.9200	2.9200	2.8700	2.8700	+7.090%	2	367	+162.021%
2025-10-07	2.6800	2.6800	2.6800	2.6800	-12.131%	15	365	+180.597%
2025-10-06	3.0500	3.0500	3.0500	3.0500	-7.576%	17	365	+146.557%
2025-09-24	2.4400	3.3000	2.4400	3.3000	-2.941%	2	363	+127.879%
2025-09-23	2.4000	3.4000	2.4000	3.4000	-20.561%	6	363	+121.176%
2025-08-29	4.2700	4.2800	4.2700	4.2800	-9.130%	100	362	+75.701%
2025-08-28	4.7100	4.7100	4.7100	4.7100	+127.536%	17	362	+59.660%
2025-07-31	2.0700	2.0700	2.0700	2.0700	-43.288%	3	365	+263.285%
2025-07-15	3.6500	3.6500	3.6500	3.6500	+10.272%	2	362	+106.027%
2025-07-10	3.3100	3.3100	3.3100	3.3100	+51.142%	48	360	+127.190%
2025-07-08	2.1000	2.2200	2.0900	2.1900	-3.524%	4	380	+243.379%
2025-05-22	2.1000	2.3900	2.0900	2.2700	-25.329%	116	382	+231.278%
2025-05-12	3.0400	3.0500	3.0400	3.0400	+41.395%	74	360	+147.368%
2025-05-09	2.1500	2.1500	2.1500	2.1500	+58.088%	2	360	+249.767%
2025-05-05	1.3600	1.3600	1.3600	1.3600	+47.826%	5	361	+452.941%
2025-05-02	1.3200	1.3500	0.9200	0.9200	-46.199%	14	361	+717.391%
2025-04-09	1.3100	1.7100	1.2900	1.7100	+64.423%	50	360	+339.766%
2025-04-03	1.0400	1.0400	1.0200	1.0400	-4.587%	18	362	+623.077%
2025-03-31	1.2300	1.2300	1.0900	1.0900	-24.828%	69	362	+589.908%
2025-03-28	1.3300	1.4500	1.3300	1.4500	-8.228%	4	362	+418.621%
2025-03-12	1.9000	1.9000	1.5800	1.5800	-50.158%	292	362	+375.949%
2025-03-07	3.1200	3.1700	3.1200	3.1700	+20.992%	4	87	+137.224%
2025-03-04	2.6200	2.6200	2.6200	2.6200	-68.049%	2	87	+187.023%
2025-01-16	8.2000	8.2000	8.2000	8.2000	+27.132%	1	85	-8.293%
2024-12-31	6.3000	6.4500	6.3000	6.4500	-4.444%	2	85	+16.589%
2024-12-13	6.7500	6.7500	6.7500	6.7500	+2.273%	32	85	+11.407%
2024-12-12	6.6000	6.6000	6.6000	6.6000	-10.811%	16	85	+13.939%
2024-12-11	7.3500	7.4000	7.3500	7.4000	+4.965%	35	85	+1.622%
2024-12-09	7.0500	7.0500	7.0500	7.0500	-15.060%	5	85	+6.667%
2024-12-05	8.3000	8.3000	8.3000	8.3000	+11.409%	40	85	-9.398%
2024-11-29	7.4500	7.4500	7.4500	7.4500	-6.875%	90	85	+0.940%
2024-11-26	8.0000	8.0000	8.0000	8.0000	0.000%	30	86	-6.000%
2024-11-25	8.0000	8.0000	8.0000	8.0000	+8.844%	15	85	-6.000%
2024-11-18	7.3500	7.3500	7.3500	7.3500	-4.545%	16	85	+2.313%
2024-11-13	7.7000	7.7000	7.7000	7.7000	+57.143%	16	85	-2.338%
2024-11-04	4.9000	4.9000	4.9000	4.9000	0.000%	85	85	+53.469%