Dark

DAL20261218C90
DAL Dec 18 2026 90.00 Call (DAL261218C00090000)
option OPRA

EOD

Jul 23, 2026

5.60-14.504%(-0.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.5000	5.6000	5.4600	5.6000	-14.504%	20	1,665	0.000%
2026-07-22	6.5100	6.8500	6.2500	6.5500	-5.072%	17	1,665	-14.504%
2026-07-21	7.0000	7.0000	6.9000	6.9000	+4.545%	29	1,673	-18.841%
2026-07-20	6.7000	7.7500	6.6000	6.6000	-3.650%	3	1,661	-15.152%
2026-07-17	7.2400	7.2500	6.8500	6.8500	-7.557%	14	1,659	-18.248%
2026-07-16	7.4100	7.4100	7.4100	7.4100	-5.000%	1	1,658	-24.426%
2026-07-15	7.8400	7.8400	7.8000	7.8000	+4.839%	19	1,658	-28.205%
2026-07-14	7.5500	7.9500	7.1000	7.4400	-9.158%	67	1,654	-24.731%
2026-07-13	8.7600	8.7600	8.1900	8.1900	+1.111%	11	1,633	-31.624%
2026-07-10	9.5000	9.5000	8.1000	8.1000	-16.495%	6	1,633	-30.864%
2026-07-09	9.5000	9.9000	9.5000	9.7000	+9.977%	8	1,627	-42.268%
2026-07-08	8.2200	8.8200	8.2200	8.8200	-7.158%	6	1,622	-36.508%
2026-07-07	10.0700	10.0700	9.5000	9.5000	-26.923%	7	1,622	-41.053%
2026-07-06	13.0000	13.0000	13.0000	13.0000	+7.438%	2	1,621	-56.923%
2026-07-02	13.1500	13.1500	12.1000	12.1000	-9.701%	12	1,613	-53.719%
2026-07-01	13.3200	13.4000	13.3200	13.4000	-2.332%	2	1,613	-58.209%
2026-06-30	13.1500	13.7200	13.1500	13.7200	+9.149%	2	1,614	-59.184%
2026-06-29	12.6900	12.8400	12.5700	12.5700	+0.159%	8	1,616	-55.449%
2026-06-26	12.7900	12.7900	12.5500	12.5500	-0.397%	15	1,617	-55.378%
2026-06-25	14.4800	14.5500	12.4500	12.6000	+11.504%	167	1,602	-55.556%
2026-06-24	10.3300	11.4700	10.3300	11.3000	+19.958%	197	1,574	-50.442%
2026-06-23	8.7800	9.4700	8.7800	9.4200	+3.516%	19	1,507	-40.552%
2026-06-22	9.1000	9.1000	9.1000	9.1000	+10.303%	3	1,503	-38.462%
2026-06-18	8.1500	8.3400	8.1500	8.2500	+3.125%	41	1,484	-32.121%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-5.325%	20	1,484	-30.000%
2026-06-15	8.7300	8.7300	8.3500	8.4500	+13.119%	264	1,480	-33.728%
2026-06-12	7.4700	7.4700	7.4700	7.4700	+35.818%	2	1,460	-25.033%
2026-06-10	6.7500	6.7500	5.5000	5.5000	-23.928%	6	1,460	+1.818%
2026-06-09	6.5700	7.2300	6.5700	7.2300	+5.547%	2	1,454	-22.545%
2026-06-02	6.8500	6.8500	6.8500	6.8500	-16.259%	2	1,453	-18.248%
2026-05-29	8.4700	8.4700	8.1800	8.1800	+0.988%	2	1,454	-31.540%
2026-05-28	7.8000	8.1000	7.8000	8.1000	+2.402%	16	1,455	-30.864%
2026-05-27	7.6800	8.7900	7.6800	7.9100	+19.848%	136	1,459	-29.204%
2026-05-26	6.4600	6.6000	6.4600	6.6000	+13.793%	5	1,493	-15.152%
2026-05-22	5.3000	5.8000	5.3000	5.8000	+23.667%	50	1,475	-3.448%
2026-05-20	4.6900	4.6900	4.6900	4.6900	+48.889%	1	1,475	+19.403%
2026-05-19	3.1500	3.1500	3.1500	3.1500	-8.696%	2	1,469	+77.778%
2026-05-18	3.7500	3.7600	3.3500	3.4500	-5.479%	15	1,469	+62.319%
2026-05-12	3.7900	3.7900	3.5500	3.6500	-8.291%	37	1,469	+53.425%
2026-05-11	4.1500	4.2500	3.9800	3.9800	-11.556%	35	1,464	+40.704%
2026-05-08	4.7000	4.7000	4.5000	4.5000	-9.639%	40	1,444	+24.444%
2026-05-07	5.0000	5.0000	4.9800	4.9800	+2.049%	4	1,444	+12.450%
2026-05-06	4.8800	4.8800	4.8800	4.8800	+52.500%	1	1,443	+14.754%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-14.667%	1	1,442	+75.000%
2026-05-01	3.5700	3.7500	3.5500	3.7500	+19.048%	4	1,442	+49.333%
2026-04-30	3.1000	3.2000	3.1000	3.1500	+11.307%	16	1,442	+77.778%
2026-04-29	2.8300	2.8300	2.8300	2.8300	-8.710%	2	1,446	+97.880%
2026-04-28	3.1500	3.1500	3.1000	3.1000	-16.216%	3	1,448	+80.645%
2026-04-23	3.4600	3.7500	3.2300	3.7000	+8.824%	76	1,449	+51.351%
2026-04-22	3.5000	3.5500	3.4000	3.4000	-11.688%	19	1,448	+64.706%
2026-04-21	3.8500	3.9500	3.7800	3.8500	-8.333%	229	1,442	+45.455%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+3.704%	1	1,442	+33.333%
2026-04-17	4.5800	5.2300	4.0500	4.0500	+14.085%	10	1,445	+38.272%
2026-04-16	3.8500	3.8500	3.5500	3.5500	-18.578%	14	1,443	+57.746%
2026-04-15	4.3600	4.3600	4.3600	4.3600	+14.737%	7	1,445	+28.440%
2026-04-14	3.7800	4.2000	3.7800	3.8000	+33.333%	233	1,443	+47.368%
2026-04-13	2.5700	2.8500	2.5700	2.8500	-3.390%	23	1,393	+96.491%
2026-04-10	3.2000	3.2000	2.9500	2.9500	-11.940%	3	1,415	+89.831%
2026-04-09	3.0500	3.3500	3.0500	3.3500	+3.077%	21	1,414	+67.164%
2026-04-08	5.0500	5.2000	3.2500	3.2500	-3.274%	71	1,414	+72.308%
2026-04-06	3.4300	3.4300	3.3600	3.3600	+5.000%	20	1,394	+66.667%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-13.514%	2	1,388	+75.000%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+3.064%	1	1,388	+51.351%
2026-03-31	2.8400	3.5900	2.8400	3.5900	+35.985%	6	1,388	+55.989%
2026-03-30	2.8300	2.8300	2.6400	2.6400	-23.478%	3	1,388	+112.121%
2026-03-25	3.7500	3.7500	3.4500	3.4500	+4.230%	3	1,388	+62.319%
2026-03-23	3.3100	3.3100	3.3100	3.3100	+16.549%	1	1,387	+69.184%
2026-03-19	2.8400	2.8400	2.8400	2.8400	-5.333%	3	1,387	+97.183%
2026-03-18	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,387	+86.667%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+9.489%	2	1,387	+86.667%
2026-03-09	2.0400	2.7400	2.0200	2.7400	+7.031%	10	1,386	+104.380%
2026-03-06	2.4200	2.5600	2.3600	2.5600	-10.801%	12	1,390	+118.750%
2026-03-05	2.7000	2.8700	2.4600	2.8700	-10.313%	26	1,389	+95.122%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,392	+75.000%
2026-02-27	3.7100	3.7100	3.2700	3.4000	-26.882%	14	1,392	+64.706%
2026-02-26	4.6500	4.6500	4.6500	4.6500	+20.779%	1	1,395	+20.430%
2026-02-19	3.8500	3.8500	3.8500	3.8500	-21.268%	5	1,394	+45.455%
2026-02-17	4.6000	4.8900	4.6000	4.8900	+4.043%	5	1,394	+14.519%
2026-02-11	5.7000	5.7000	4.7000	4.7000	-21.008%	11	1,391	+19.149%
2026-02-10	5.9500	6.0000	5.9500	5.9500	-4.647%	4	1,391	-5.882%
2026-02-06	4.9000	6.3000	4.9000	6.2400	+38.667%	167	1,394	-10.256%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-4.661%	1	1,407	+24.444%
2026-02-04	4.8500	4.8500	4.7000	4.7200	+24.211%	8	1,407	+18.644%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+26.667%	1	1,407	+47.368%
2026-01-28	3.1200	3.1200	3.0000	3.0000	-11.765%	50	1,406	+86.667%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-11.688%	2	1,366	+64.706%
2026-01-21	3.8500	3.8500	3.8500	3.8500	-12.698%	1	1,364	+45.455%
2026-01-15	4.2200	4.4100	4.2200	4.4100	+13.077%	78	1,365	+26.984%
2026-01-13	4.0500	4.0500	3.9000	3.9000	-18.750%	2	1,289	+43.590%
2026-01-12	4.7000	4.8000	4.7000	4.8000	-2.240%	5	1,289	+16.667%
2026-01-09	4.9100	4.9100	4.9100	4.9100	-2.772%	3	1,284	+14.053%
2026-01-08	4.9500	5.0500	4.9500	5.0500	-5.607%	2	1,281	+10.891%
2026-01-05	5.1200	5.3500	5.1200	5.3500	+26.478%	59	1,280	+4.673%
2025-12-29	4.2300	4.2300	4.2300	4.2300	-14.372%	1	1,320	+32.388%
2025-12-23	4.9400	4.9400	4.9400	4.9400	-5.905%	12	1,321	+13.360%
2025-12-22	5.0000	5.3000	5.0000	5.2500	+10.526%	24	1,321	+6.667%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-4.618%	1	1,338	+17.895%
2025-12-18	4.9800	4.9800	4.9800	4.9800	-0.400%	2	1,338	+12.450%
2025-12-17	5.3800	5.3800	5.0000	5.0000	-2.534%	14	1,336	+12.000%
2025-12-16	5.5500	5.7000	5.0900	5.1300	-3.208%	735	1,341	+9.162%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+4.950%	20	1,308	+5.660%
2025-12-12	5.1500	5.1500	5.0500	5.0500	+1.610%	21	1,328	+10.891%
2025-12-11	4.8700	4.9700	4.8700	4.9700	+0.202%	60	1,348	+12.676%
2025-12-10	4.9600	4.9600	4.9600	4.9600	+13.242%	4	1,408	+12.903%
2025-12-09	4.3100	4.5000	4.3100	4.3800	+7.353%	130	1,404	+27.854%
2025-12-05	4.0800	4.0800	4.0800	4.0800	-10.526%	20	1,374	+37.255%
2025-12-04	4.6600	4.6600	4.5600	4.5600	-0.654%	40	1,394	+22.807%
2025-12-03	4.2000	4.6000	4.2000	4.5900	+14.750%	81	1,434	+22.004%
2025-12-02	3.8100	4.0000	3.8100	4.0000	+1.010%	21	1,513	+40.000%
2025-12-01	3.8900	3.9600	3.8900	3.9600	-2.703%	40	1,533	+41.414%
2025-11-28	4.0700	4.0700	4.0700	4.0700	-4.684%	20	1,553	+37.592%
2025-11-26	3.5200	4.2700	3.5200	4.2700	+42.809%	100	1,663	+31.148%
2025-11-24	2.9900	3.0000	2.9800	2.9900	+25.105%	29	1,663	+87.291%
2025-11-17	2.3900	2.3900	2.3900	2.3900	-30.321%	5	1,663	+134.310%
2025-11-12	3.4300	3.4300	3.4300	3.4300	-0.291%	29	1,663	+63.265%
2025-11-10	3.4100	3.4400	3.4000	3.4400	+37.600%	58	1,663	+62.791%
2025-11-05	2.4800	2.5500	2.4800	2.5000	-19.355%	43	1,663	+124.000%
2025-10-17	3.1500	3.1500	3.1000	3.1000	+18.774%	12	1,663	+80.645%
2025-10-14	2.6100	2.6100	2.6100	2.6100	-5.435%	1	1,652	+114.559%
2025-10-10	2.7600	2.7600	2.7600	2.7600	+16.949%	72	1,651	+102.899%
2025-09-16	2.3900	2.4000	2.2300	2.3600	-30.178%	15	1,651	+137.288%
2025-08-28	3.3600	3.3800	3.3600	3.3800	+30.000%	30	1,651	+65.680%
2025-08-22	2.6000	2.6000	2.6000	2.6000	-27.374%	1	1,651	+115.385%
2025-08-19	3.5800	3.5800	3.5800	3.5800	+37.692%	14	1,652	+56.425%
2025-08-12	2.0000	2.6000	2.0000	2.6000	-11.565%	7	1,652	+115.385%
2025-07-14	2.8500	2.9400	2.8500	2.9400	+14.844%	2	1,653	+90.476%
2025-07-10	2.4400	2.6300	2.2100	2.5600	+69.536%	92	1,653	+118.750%
2025-07-08	1.5100	1.5100	1.5100	1.5100	+4.861%	10	1,655	+270.861%
2025-07-01	1.4900	1.4900	1.3100	1.4400	-5.263%	12	1,655	+288.889%
2025-06-30	1.3600	1.5200	1.3600	1.5200	-29.954%	4	1,653	+268.421%
2025-06-09	2.1700	2.1700	2.1700	2.1700	+13.021%	1	1,653	+158.065%
2025-05-13	1.9900	2.2100	1.9200	1.9200	+4.918%	111	1,653	+191.667%
2025-05-12	2.5200	2.6700	1.5500	1.8300	+59.130%	292	1,653	+206.011%
2025-05-08	1.5600	1.6600	0.2700	1.1500	-52.869%	295	1,653	+386.957%
2025-04-29	2.4400	2.4400	2.4400	2.4400	+154.167%	5	1,658	+129.508%
2025-04-09	1.1700	1.4900	0.6600	0.9600	-14.286%	212	1,658	+483.333%
2025-04-07	1.1200	1.1200	1.1200	1.1200	+27.273%	1	1,782	+400.000%
2025-04-04	0.6700	0.8800	0.6700	0.8800	+6.024%	80	1,782	+536.364%
2025-04-03	0.8400	0.8800	0.8300	0.8300	-23.148%	20	1,789	+574.699%
2025-04-01	0.9900	1.1000	0.9900	1.0800	-7.692%	11	1,791	+418.519%
2025-03-31	0.8600	1.2100	0.8600	1.1700	-4.098%	220	1,783	+378.632%
2025-03-28	1.2200	1.2200	1.2200	1.2200	-19.737%	102	1,692	+359.016%
2025-03-25	1.8900	1.8900	1.5200	1.5200	+21.600%	30	1,692	+268.421%
2025-03-12	1.1500	1.2500	1.1500	1.2500	-11.348%	90	1,722	+348.000%
2025-03-11	1.7200	1.7200	1.3500	1.4100	+11.024%	954	1,742	+297.163%
2025-03-10	2.0900	2.2300	1.0300	1.2700	-51.154%	520	847	+340.945%
2025-03-07	1.2900	2.6000	1.2900	2.6000	+34.021%	840	327	+115.385%
2025-03-04	4.0000	4.0000	1.9400	1.9400	-68.455%	3	140	+188.660%
2025-02-14	6.1500	6.1500	6.1500	6.1500	+7.895%	8	146	-8.943%
2025-02-13	5.5000	5.7000	5.5000	5.7000	-16.176%	40	146	-1.754%
2025-01-15	7.3100	7.3100	6.8000	6.8000	-8.108%	2	106	-17.647%
2025-01-14	7.3000	7.4000	7.3000	7.4000	+27.148%	3	104	-24.324%
2025-01-07	5.8200	5.8200	5.8200	5.8200	+11.069%	1	101	-3.780%
2025-01-06	5.2400	5.2400	5.2400	5.2400	+19.091%	2	101	+6.870%
2025-01-03	4.5600	4.5600	4.4000	4.4000	-29.032%	100	99	+27.273%
2024-12-26	6.2000	6.2000	6.2000	6.2000	-2.362%	41	49	-9.677%
2024-11-18	6.3500	6.3500	6.3500	6.3500	-7.971%	24	8	-11.811%
2024-11-14	6.9000	6.9000	6.9000	6.9000	+7.813%	8	24	-18.841%
2024-11-13	6.4000	6.4000	6.4000	6.4000	0.000%	16	16	-12.500%