Dark

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

EOD

Sep 28, 2026

6.27-7.111%(-0.48)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.3900	6.4000	5.2000	6.2700	-7.111%	120	1,495	0.000%
2026-09-25	6.0600	7.0000	5.4700	6.7500	+15.979%	15	1,436	-7.111%
2026-09-24	5.0000	6.1000	4.7000	5.8200	+6.789%	121	1,442	+7.732%
2026-09-23	5.6500	5.7500	5.3500	5.4500	-18.291%	47	1,376	+15.046%
2026-09-22	6.0000	6.7000	5.6200	6.6700	+18.053%	56	1,356	-5.997%
2026-09-21	4.8000	5.7400	4.3400	5.6500	+29.885%	346	1,333	+10.973%
2026-09-18	4.1200	4.3500	4.1200	4.3500	+2.353%	34	1,180	+44.138%
2026-09-17	4.3000	4.3000	4.2000	4.2500	+18.056%	21	1,171	+47.529%
2026-09-16	4.2500	4.2500	3.6000	3.6000	-14.286%	31	1,162	+74.167%
2026-09-15	3.8600	4.2000	3.7400	4.2000	-9.677%	95	1,148	+49.286%
2026-09-14	3.9000	4.6500	3.9000	4.6500	+2.876%	14	1,069	+34.839%
2026-09-11	4.5200	4.5200	4.5200	4.5200	+23.161%	2	1,057	+38.717%
2026-09-10	3.6700	3.6700	3.6700	3.6700	-11.566%	13	1,055	+70.845%
2026-09-09	3.8600	4.3000	3.8600	4.1500	-8.186%	63	1,055	+51.084%
2026-09-08	4.5000	4.5200	4.5000	4.5200	+2.727%	2	1,091	+38.717%
2026-09-04	4.4000	4.4000	4.4000	4.4000	+8.642%	3	1,091	+42.500%
2026-09-03	4.0000	4.0500	3.9800	4.0500	+3.846%	12	1,091	+54.815%
2026-09-02	4.2000	4.2700	3.9000	3.9000	+21.875%	39	1,090	+60.769%
2026-09-01	3.4500	3.4500	3.1500	3.2000	-20.988%	22	1,078	+95.938%
2026-08-31	3.9500	4.1000	3.9500	4.0500	-18.182%	22	1,079	+54.815%
2026-08-28	5.3000	5.3000	4.9500	4.9500	-13.913%	30	1,076	+26.667%
2026-08-27	6.0000	6.0800	5.7500	5.7500	-20.028%	37	1,081	+9.043%
2026-08-26	7.5000	7.5000	7.1900	7.1900	+8.120%	2	1,058	-12.796%
2026-08-25	6.6500	6.6500	6.6500	6.6500	+7.258%	2	1,060	-5.714%
2026-08-24	6.8600	6.8600	6.2000	6.2000	-0.800%	7	1,060	+1.129%
2026-08-21	6.1300	6.7600	6.1300	6.2500	+11.807%	42	1,063	+0.320%
2026-08-20	5.9700	6.0400	5.5000	5.5900	-16.939%	20	1,066	+12.165%
2026-08-19	8.0600	8.0600	6.6500	6.7300	-19.881%	103	1,056	-6.835%
2026-08-18	8.9000	8.9000	8.4000	8.4000	-12.500%	9	1,076	-25.357%
2026-08-17	10.0000	10.2000	9.6000	9.6000	-12.727%	65	1,075	-34.688%
2026-08-14	11.9000	11.9000	11.0000	11.0000	-12.281%	6	1,123	-43.000%
2026-08-13	12.5000	12.8500	12.5000	12.5400	+10.973%	13	1,122	-50.000%
2026-08-12	10.7500	11.3000	10.7500	11.3000	+3.385%	6	1,112	-44.513%
2026-08-10	11.9000	11.9000	10.9300	10.9300	-19.037%	4	1,118	-42.635%
2026-08-06	13.5000	13.5000	13.5000	13.5000	-7.471%	1	1,118	-53.556%
2026-08-05	14.1000	15.0000	14.1000	14.5900	+3.770%	10	1,117	-57.025%
2026-08-04	13.9700	14.0600	13.8700	14.0600	+5.714%	6	1,117	-55.405%
2026-08-03	12.4000	13.5000	12.4000	13.3000	+19.176%	9	1,116	-52.857%
2026-07-31	10.8000	11.1600	10.8000	11.1600	+4.007%	46	1,114	-43.817%
2026-07-30	11.3500	11.3500	10.7300	10.7300	-0.832%	55	1,077	-41.566%
2026-07-29	10.9400	10.9400	10.8200	10.8200	-10.579%	2	1,102	-42.052%
2026-07-28	10.5500	12.1000	10.4400	12.1000	+20.518%	22	1,103	-48.182%
2026-07-27	10.2700	10.5000	10.0400	10.0400	+6.809%	4	1,102	-37.550%
2026-07-24	8.4000	9.4000	8.4000	9.4000	+25.000%	21	1,103	-33.298%
2026-07-23	7.5000	7.6000	7.3800	7.5200	-11.529%	35	1,085	-16.622%
2026-07-22	8.6000	8.8500	8.5000	8.5000	-7.205%	4	1,085	-26.235%
2026-07-17	9.2000	9.8300	9.1600	9.1600	-9.754%	30	1,085	-31.550%
2026-07-16	9.5700	10.7500	9.5700	10.1500	+1.805%	21	1,083	-38.227%
2026-07-15	10.5500	10.5500	9.9700	9.9700	+1.735%	15	1,072	-37.111%
2026-07-14	10.8500	10.8500	9.7900	9.8000	-7.547%	34	1,060	-36.020%
2026-07-13	10.6000	10.6000	10.6000	10.6000	-6.195%	3	1,037	-40.849%
2026-07-10	10.9500	11.3000	10.9500	11.3000	-9.960%	5	1,037	-44.513%
2026-07-09	12.8500	12.8500	12.5500	12.5500	+19.524%	4	1,034	-50.040%
2026-07-08	10.5000	10.5000	10.5000	10.5000	-25.267%	4	1,030	-40.286%
2026-07-07	14.0500	14.0500	14.0500	14.0500	-1.404%	2	1,026	-55.374%
2026-07-06	15.2000	15.2500	14.2500	14.2500	-15.330%	210	1,028	-56.000%
2026-07-02	16.8300	16.8300	16.8300	16.8300	+2.936%	1	1,062	-62.745%
2026-06-30	15.7300	16.3500	15.7300	16.3500	+2.379%	2	1,062	-61.651%
2026-06-25	16.5400	17.0500	15.5500	15.9700	+15.307%	13	1,063	-60.739%
2026-06-24	13.9000	13.9000	13.7700	13.8500	+20.435%	10	1,058	-54.729%
2026-06-23	11.3200	11.7500	11.3200	11.5000	-0.862%	27	1,065	-45.478%
2026-06-22	10.4500	11.6700	10.4500	11.6000	+12.077%	6	1,077	-45.948%
2026-06-18	10.1300	10.3500	10.1300	10.3500	+9.293%	9	1,071	-39.420%
2026-06-17	9.9500	9.9500	9.2500	9.4700	-16.046%	12	1,071	-33.791%
2026-06-16	11.3000	11.3000	11.2800	11.2800	+6.115%	2	1,071	-44.415%
2026-06-15	12.2500	12.3100	10.5000	10.6300	+6.620%	22	1,071	-41.016%
2026-06-12	9.9700	9.9700	9.9700	9.9700	+35.646%	1	1,069	-37.111%
2026-06-11	7.4000	7.4000	7.3500	7.3500	+5.452%	6	1,069	-14.694%
2026-06-10	7.0500	7.0500	6.9400	6.9700	-25.054%	200	1,075	-10.043%
2026-06-09	8.5000	9.3000	8.2100	9.3000	+19.231%	80	962	-32.581%
2026-06-08	7.8000	7.8000	7.8000	7.8000	-5.455%	5	982	-19.615%
2026-06-04	8.3300	8.6500	7.7000	8.2500	+2.484%	52	982	-24.000%
2026-06-03	8.1500	8.1500	8.0500	8.0500	-7.258%	2	977	-22.112%
2026-06-02	9.1500	9.1500	8.6800	8.6800	-8.824%	10	977	-27.765%
2026-06-01	8.5000	9.5200	8.5000	9.5200	-9.763%	34	977	-34.139%
2026-05-29	10.4000	10.5500	10.2000	10.5500	+4.455%	71	975	-40.569%
2026-05-28	9.7700	10.1000	9.7700	10.1000	-4.627%	3	975	-37.921%
2026-05-27	10.3100	10.5900	10.3100	10.5900	+28.676%	11	974	-40.793%
2026-05-26	8.3500	8.3500	8.0700	8.2300	+9.733%	23	974	-23.815%
2026-05-22	6.9400	7.5000	6.9100	7.5000	+13.464%	5	964	-16.400%
2026-05-21	6.6100	6.6100	6.6100	6.6100	+5.760%	3	964	-5.144%
2026-05-20	4.9500	6.2800	4.9500	6.2500	+57.035%	25	964	+0.320%
2026-05-19	3.9800	3.9800	3.9800	3.9800	-14.409%	1	961	+57.538%
2026-05-18	4.9700	5.4500	4.3500	4.6500	-1.064%	16	961	+34.839%
2026-05-15	4.3500	4.7500	4.3500	4.7000	-12.963%	4	961	+33.404%
2026-05-11	5.3000	5.4500	5.3000	5.4000	-10.744%	45	961	+16.111%
2026-05-08	5.8600	6.0500	5.7000	6.0500	+21.000%	42	973	+3.636%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+3.093%	10	972	+25.400%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+18.293%	1	972	+29.278%
2026-04-30	4.1500	4.1500	4.1000	4.1000	+10.811%	3	972	+52.927%
2026-04-29	3.6000	3.7000	3.6000	3.7000	-7.500%	6	973	+69.459%
2026-04-28	4.0500	4.0500	4.0000	4.0000	-9.091%	2	972	+56.750%
2026-04-27	4.4000	4.4000	4.4000	4.4000	-3.297%	2	974	+42.500%
2026-04-24	4.5800	4.5800	4.5500	4.5500	+2.247%	3	972	+37.802%
2026-04-23	4.7500	5.0500	4.4500	4.4500	+2.299%	63	974	+40.899%
2026-04-22	4.5500	4.6000	4.3500	4.3500	-20.183%	18	983	+44.138%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-6.997%	2	974	+15.046%
2026-04-17	6.5000	6.5000	5.8500	5.8600	+24.681%	12	972	+6.997%
2026-04-16	5.2000	5.2000	4.7000	4.7000	-15.468%	20	968	+33.404%
2026-04-15	5.7500	6.0000	5.4500	5.5600	0.000%	5	977	+12.770%
2026-04-14	4.8400	5.5600	4.8400	5.5600	+40.759%	4	976	+12.770%
2026-04-10	3.8500	3.9500	3.8500	3.9500	-9.195%	220	976	+58.734%
2026-04-08	4.8000	4.8000	4.3500	4.3500	-2.247%	248	761	+44.138%
2026-04-06	4.6000	4.6000	4.4100	4.4500	-11.000%	43	531	+40.899%
2026-04-01	5.1000	5.1000	5.0000	5.0000	+11.111%	12	545	+25.400%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+25.000%	1	545	+39.333%
2026-03-30	3.5400	3.6500	3.5400	3.6000	-24.211%	8	545	+74.167%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-5.000%	3	542	+32.000%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+28.205%	1	542	+25.400%
2026-03-24	3.6500	3.9000	3.6500	3.9000	-3.465%	18	542	+60.769%
2026-03-18	4.0400	4.0400	4.0400	4.0400	-4.492%	1	543	+55.198%
2026-03-17	3.8200	4.2300	3.8200	4.2300	+62.692%	2	543	+48.227%
2026-03-11	3.0500	3.0500	2.6000	2.6000	-15.584%	2	541	+141.154%
2026-03-10	3.0800	3.0800	3.0800	3.0800	+0.984%	5	540	+103.571%
2026-03-09	2.5000	3.0500	2.5000	3.0500	-2.556%	33	545	+105.574%
2026-03-06	3.1300	3.1300	3.1300	3.1300	-5.152%	2	577	+100.319%
2026-03-05	3.4500	3.4500	3.2700	3.3000	-18.114%	8	577	+90.000%
2026-03-04	4.1500	4.1500	4.0300	4.0300	-5.399%	3	579	+55.583%
2026-03-03	4.2300	4.2600	3.6500	4.2600	+4.926%	10	581	+47.183%
2026-03-02	3.7000	4.0600	3.7000	4.0600	-7.517%	4	589	+54.433%
2026-02-27	4.6000	4.6000	4.3500	4.3900	-24.957%	20	596	+42.825%
2026-02-24	5.8500	5.8500	5.8500	5.8500	-4.878%	1	604	+7.179%
2026-02-17	6.0000	6.1500	6.0000	6.1500	+8.850%	14	606	+1.951%
2026-02-13	5.7000	5.7000	5.6500	5.6500	+13.000%	4	608	+10.973%
2026-02-12	5.1000	5.1000	5.0000	5.0000	-15.966%	4	608	+25.400%
2026-02-11	8.0000	8.0000	5.9500	5.9500	-19.811%	6	609	+5.378%
2026-02-10	7.5000	7.5000	7.4200	7.4200	+3.199%	2	608	-15.499%
2026-02-09	7.1900	7.1900	7.1900	7.1900	-8.056%	1	607	-12.796%
2026-02-06	7.0000	7.8500	6.9000	7.8200	+42.182%	147	606	-19.821%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+40.665%	1	570	+14.000%
2026-01-30	3.9100	3.9100	3.9100	3.9100	+8.611%	10	569	+60.358%
2026-01-29	3.6000	3.6000	3.6000	3.6000	-11.111%	2	569	+74.167%
2026-01-28	4.0500	4.0500	4.0500	4.0500	+1.250%	2	567	+54.815%
2026-01-27	4.0600	4.0600	4.0000	4.0000	-6.977%	2	567	+56.750%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-10.230%	1	567	+45.814%
2026-01-23	4.6300	4.7900	4.6300	4.7900	-1.237%	4	567	+30.898%
2026-01-21	4.8500	4.8500	4.8500	4.8500	+2.105%	1	566	+29.278%
2026-01-20	4.7500	4.7500	4.7500	4.7500	-12.844%	19	571	+32.000%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-4.386%	1	563	+15.046%
2026-01-14	5.7000	5.7000	5.7000	5.7000	+14.000%	1	563	+10.000%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-20.000%	1	562	+25.400%
2026-01-08	6.2500	6.3500	6.2500	6.2500	-10.714%	53	562	+0.320%
2026-01-06	7.0000	7.0000	7.0000	7.0000	+4.478%	1	512	-10.429%
2026-01-05	6.3500	6.7000	6.3500	6.7000	+20.721%	8	502	-6.418%
2025-12-31	5.5500	5.6500	5.5500	5.5500	+5.714%	5	502	+12.973%
2025-12-29	5.3200	5.3200	5.2500	5.2500	-15.323%	2	502	+19.429%
2025-12-26	6.1300	6.2000	6.1300	6.2000	0.000%	136	500	+1.129%
2025-12-24	6.0000	6.2000	6.0000	6.2000	+0.813%	4	451	+1.129%
2025-12-23	6.1500	6.1500	6.1500	6.1500	-6.818%	1	451	+1.951%
2025-12-22	6.5000	6.6800	6.4500	6.6000	+26.923%	9	450	-5.000%
2025-12-19	6.2500	6.4500	5.2000	5.2000	-9.565%	16	447	+20.577%
2025-12-18	5.9000	6.4500	5.7500	5.7500	-18.440%	19	435	+9.043%
2025-12-16	6.8500	7.0500	6.8500	7.0500	+7.634%	23	416	-11.064%
2025-12-15	6.4000	6.5500	6.4000	6.5500	-0.304%	4	416	-4.275%
2025-12-12	6.5700	6.5700	6.5700	6.5700	+16.078%	10	416	-4.566%
2025-12-04	5.6600	5.6600	5.6600	5.6600	+0.177%	10	406	+10.777%
2025-12-03	5.6000	5.7500	5.6000	5.6500	+13.226%	21	396	+10.973%
2025-11-28	4.9900	4.9900	4.9900	4.9900	+21.707%	20	375	+25.651%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-8.889%	25	380	+52.927%
2025-11-25	4.2700	4.5500	4.2700	4.5000	+45.161%	42	380	+39.333%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-17.333%	1	390	+102.258%
2025-10-27	3.9000	3.9000	3.7500	3.7500	-13.793%	87	402	+67.200%
2025-10-24	4.2500	4.3500	4.2500	4.3500	+18.207%	2	402	+44.138%
2025-10-23	3.6800	3.6800	3.6800	3.6800	-5.641%	1	403	+70.380%
2025-10-17	3.8000	3.9000	3.8000	3.9000	+25.806%	72	402	+60.769%
2025-10-10	3.5500	3.5500	3.1000	3.1000	-10.145%	2	365	+102.258%
2025-10-09	3.5500	3.5500	2.7500	3.4500	+20.209%	6	363	+81.739%
2025-10-08	2.9200	2.9200	2.8700	2.8700	+7.090%	2	367	+118.467%
2025-10-07	2.6800	2.6800	2.6800	2.6800	-12.131%	15	365	+133.955%
2025-10-06	3.0500	3.0500	3.0500	3.0500	-7.576%	17	365	+105.574%
2025-09-24	2.4400	3.3000	2.4400	3.3000	-2.941%	2	363	+90.000%
2025-09-23	2.4000	3.4000	2.4000	3.4000	-20.561%	6	363	+84.412%
2025-08-29	4.2700	4.2800	4.2700	4.2800	-9.130%	100	362	+46.495%
2025-08-28	4.7100	4.7100	4.7100	4.7100	+127.536%	17	362	+33.121%
2025-07-31	2.0700	2.0700	2.0700	2.0700	-43.288%	3	365	+202.899%
2025-07-15	3.6500	3.6500	3.6500	3.6500	+10.272%	2	362	+71.781%
2025-07-10	3.3100	3.3100	3.3100	3.3100	+51.142%	48	360	+89.426%
2025-07-08	2.1000	2.2200	2.0900	2.1900	-3.524%	4	380	+186.301%
2025-05-22	2.1000	2.3900	2.0900	2.2700	-25.329%	116	382	+176.211%
2025-05-12	3.0400	3.0500	3.0400	3.0400	+41.395%	74	360	+106.250%
2025-05-09	2.1500	2.1500	2.1500	2.1500	+58.088%	2	360	+191.628%
2025-05-05	1.3600	1.3600	1.3600	1.3600	+47.826%	5	361	+361.029%
2025-05-02	1.3200	1.3500	0.9200	0.9200	-46.199%	14	361	+581.522%
2025-04-09	1.3100	1.7100	1.2900	1.7100	+64.423%	50	360	+266.667%
2025-04-03	1.0400	1.0400	1.0200	1.0400	-4.587%	18	362	+502.885%
2025-03-31	1.2300	1.2300	1.0900	1.0900	-24.828%	69	362	+475.229%
2025-03-28	1.3300	1.4500	1.3300	1.4500	-8.228%	4	362	+332.414%
2025-03-12	1.9000	1.9000	1.5800	1.5800	-50.158%	292	362	+296.835%
2025-03-07	3.1200	3.1700	3.1200	3.1700	+20.992%	4	87	+97.792%
2025-03-04	2.6200	2.6200	2.6200	2.6200	-68.049%	2	87	+139.313%
2025-01-16	8.2000	8.2000	8.2000	8.2000	+27.132%	1	85	-23.537%
2024-12-31	6.3000	6.4500	6.3000	6.4500	-4.444%	2	85	-2.791%
2024-12-13	6.7500	6.7500	6.7500	6.7500	+2.273%	32	85	-7.111%
2024-12-12	6.6000	6.6000	6.6000	6.6000	-10.811%	16	85	-5.000%
2024-12-11	7.3500	7.4000	7.3500	7.4000	+4.965%	35	85	-15.270%
2024-12-09	7.0500	7.0500	7.0500	7.0500	-15.060%	5	85	-11.064%
2024-12-05	8.3000	8.3000	8.3000	8.3000	+11.409%	40	85	-24.458%
2024-11-29	7.4500	7.4500	7.4500	7.4500	-6.875%	90	85	-15.839%
2024-11-26	8.0000	8.0000	8.0000	8.0000	0.000%	30	86	-21.625%
2024-11-25	8.0000	8.0000	8.0000	8.0000	+8.844%	15	85	-21.625%
2024-11-18	7.3500	7.3500	7.3500	7.3500	-4.545%	16	85	-14.694%
2024-11-13	7.7000	7.7000	7.7000	7.7000	+57.143%	16	85	-18.571%
2024-11-04	4.9000	4.9000	4.9000	4.9000	0.000%	85	85	+27.959%