Dark

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

EOD

Sep 28, 2026

4.23-4.944%(-0.22)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.7500	4.2500	3.4600	4.2300	-4.944%	57	1,900	0.000%
2026-09-25	4.5500	4.6000	4.4500	4.4500	+13.520%	52	1,897	-4.944%
2026-09-24	2.9000	4.0000	2.9000	3.9200	+8.889%	9	1,947	+7.908%
2026-09-23	3.7000	3.9300	3.6000	3.6000	-12.833%	90	1,954	+17.500%
2026-09-22	4.2500	4.5000	3.6900	4.1300	+7.273%	118	1,978	+2.421%
2026-09-21	3.1000	3.8500	2.7500	3.8500	+29.195%	195	2,071	+9.870%
2026-09-18	2.6600	2.9800	2.6000	2.9800	+12.030%	55	2,019	+41.946%
2026-09-17	2.8300	2.9700	2.6600	2.6600	+9.917%	31	1,993	+59.023%
2026-09-16	2.7700	2.7800	2.2900	2.4200	-11.355%	211	1,988	+74.793%
2026-09-15	2.9200	2.9200	2.5200	2.7300	-9.603%	47	1,794	+54.945%
2026-09-14	2.6800	3.0200	2.6800	3.0200	+6.714%	19	1,780	+40.066%
2026-09-11	2.7100	2.9500	2.7100	2.8300	+15.510%	40	1,780	+49.470%
2026-09-10	2.4900	2.6800	2.4200	2.4500	-2.000%	14	1,770	+72.653%
2026-09-09	2.5000	2.5000	2.5000	2.5000	-7.407%	1	1,763	+69.200%
2026-09-08	2.9000	2.9800	2.7000	2.7000	-9.091%	14	1,762	+56.667%
2026-09-04	2.7200	3.0100	2.7100	2.9700	+9.594%	48	1,742	+42.424%
2026-09-03	2.5500	2.7200	2.4500	2.7100	+8.400%	18	1,742	+56.089%
2026-09-02	2.8500	2.8500	2.4700	2.5000	+25.000%	10	1,738	+69.200%
2026-09-01	2.4700	2.5000	1.9600	2.0000	-22.179%	112	1,738	+111.500%
2026-08-31	2.6200	2.6900	2.5400	2.5700	-23.284%	196	1,674	+64.591%
2026-08-28	3.4700	3.6200	3.3500	3.3500	-14.103%	28	1,636	+26.269%
2026-08-27	4.1000	4.1000	3.9000	3.9000	-15.217%	8	1,655	+8.462%
2026-08-26	5.2900	5.2900	4.6000	4.6000	-2.128%	13	1,655	-8.043%
2026-08-25	4.4000	4.7000	4.4000	4.7000	+4.677%	48	1,667	-10.000%
2026-08-24	4.8000	4.8000	4.4900	4.4900	+1.814%	11	1,665	-5.791%
2026-08-21	4.8500	4.8500	4.4100	4.4100	+17.600%	15	1,664	-4.082%
2026-08-20	4.1000	4.2500	3.7500	3.7500	-21.053%	57	1,664	+12.800%
2026-08-19	6.1000	6.1000	4.7000	4.7500	-24.603%	39	1,644	-10.947%
2026-08-18	6.4000	6.4500	6.3000	6.3000	-10.000%	6	1,650	-32.857%
2026-08-17	7.6700	7.6700	7.0000	7.0000	-22.222%	20	1,649	-39.571%
2026-08-11	8.7500	9.0000	8.7500	9.0000	+2.273%	13	1,662	-53.000%
2026-08-10	9.1400	9.1400	8.8000	8.8000	-11.735%	4	1,661	-51.932%
2026-08-07	9.7800	10.4000	9.7100	9.9700	-7.600%	22	1,663	-57.573%
2026-08-06	10.7900	10.7900	10.7900	10.7900	-6.499%	1	1,664	-60.797%
2026-08-05	11.4000	11.7200	11.4000	11.5400	+2.396%	20	1,664	-63.345%
2026-08-04	10.8300	11.2700	10.8300	11.2700	+10.599%	5	1,673	-62.467%
2026-08-03	10.4000	10.4300	10.1900	10.1900	+18.626%	4	1,676	-58.489%
2026-07-31	8.8000	8.8000	8.4000	8.5900	-6.630%	8	1,677	-50.757%
2026-07-30	8.6400	9.2000	8.6400	9.2000	+16.456%	6	1,675	-54.022%
2026-07-29	8.2500	8.5000	7.9000	7.9000	-17.708%	27	1,675	-46.456%
2026-07-28	9.0000	9.8500	9.0000	9.6000	+23.077%	8	1,661	-55.938%
2026-07-27	8.2000	8.2000	7.8000	7.8000	+7.290%	20	1,658	-45.769%
2026-07-24	6.5000	7.2700	6.5000	7.2700	+29.821%	44	1,649	-41.816%
2026-07-23	5.5000	5.6000	5.4600	5.6000	-14.504%	20	1,665	-24.464%
2026-07-22	6.5100	6.8500	6.2500	6.5500	-5.072%	17	1,665	-35.420%
2026-07-21	7.0000	7.0000	6.9000	6.9000	+4.545%	29	1,673	-38.696%
2026-07-20	6.7000	7.7500	6.6000	6.6000	-3.650%	3	1,661	-35.909%
2026-07-17	7.2400	7.2500	6.8500	6.8500	-7.557%	14	1,659	-38.248%
2026-07-16	7.4100	7.4100	7.4100	7.4100	-5.000%	1	1,658	-42.915%
2026-07-15	7.8400	7.8400	7.8000	7.8000	+4.839%	19	1,658	-45.769%
2026-07-14	7.5500	7.9500	7.1000	7.4400	-9.158%	67	1,654	-43.145%
2026-07-13	8.7600	8.7600	8.1900	8.1900	+1.111%	11	1,633	-48.352%
2026-07-10	9.5000	9.5000	8.1000	8.1000	-16.495%	6	1,633	-47.778%
2026-07-09	9.5000	9.9000	9.5000	9.7000	+9.977%	8	1,627	-56.392%
2026-07-08	8.2200	8.8200	8.2200	8.8200	-7.158%	6	1,622	-52.041%
2026-07-07	10.0700	10.0700	9.5000	9.5000	-26.923%	7	1,622	-55.474%
2026-07-06	13.0000	13.0000	13.0000	13.0000	+7.438%	2	1,621	-67.462%
2026-07-02	13.1500	13.1500	12.1000	12.1000	-9.701%	12	1,613	-65.041%
2026-07-01	13.3200	13.4000	13.3200	13.4000	-2.332%	2	1,613	-68.433%
2026-06-30	13.1500	13.7200	13.1500	13.7200	+9.149%	2	1,614	-69.169%
2026-06-29	12.6900	12.8400	12.5700	12.5700	+0.159%	8	1,616	-66.348%
2026-06-26	12.7900	12.7900	12.5500	12.5500	-0.397%	15	1,617	-66.295%
2026-06-25	14.4800	14.5500	12.4500	12.6000	+11.504%	167	1,602	-66.429%
2026-06-24	10.3300	11.4700	10.3300	11.3000	+19.958%	197	1,574	-62.566%
2026-06-23	8.7800	9.4700	8.7800	9.4200	+3.516%	19	1,507	-55.096%
2026-06-22	9.1000	9.1000	9.1000	9.1000	+10.303%	3	1,503	-53.516%
2026-06-18	8.1500	8.3400	8.1500	8.2500	+3.125%	41	1,484	-48.727%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-5.325%	20	1,484	-47.125%
2026-06-15	8.7300	8.7300	8.3500	8.4500	+13.119%	264	1,480	-49.941%
2026-06-12	7.4700	7.4700	7.4700	7.4700	+35.818%	2	1,460	-43.373%
2026-06-10	6.7500	6.7500	5.5000	5.5000	-23.928%	6	1,460	-23.091%
2026-06-09	6.5700	7.2300	6.5700	7.2300	+5.547%	2	1,454	-41.494%
2026-06-02	6.8500	6.8500	6.8500	6.8500	-16.259%	2	1,453	-38.248%
2026-05-29	8.4700	8.4700	8.1800	8.1800	+0.988%	2	1,454	-48.289%
2026-05-28	7.8000	8.1000	7.8000	8.1000	+2.402%	16	1,455	-47.778%
2026-05-27	7.6800	8.7900	7.6800	7.9100	+19.848%	136	1,459	-46.523%
2026-05-26	6.4600	6.6000	6.4600	6.6000	+13.793%	5	1,493	-35.909%
2026-05-22	5.3000	5.8000	5.3000	5.8000	+23.667%	50	1,475	-27.069%
2026-05-20	4.6900	4.6900	4.6900	4.6900	+48.889%	1	1,475	-9.808%
2026-05-19	3.1500	3.1500	3.1500	3.1500	-8.696%	2	1,469	+34.286%
2026-05-18	3.7500	3.7600	3.3500	3.4500	-5.479%	15	1,469	+22.609%
2026-05-12	3.7900	3.7900	3.5500	3.6500	-8.291%	37	1,469	+15.890%
2026-05-11	4.1500	4.2500	3.9800	3.9800	-11.556%	35	1,464	+6.281%
2026-05-08	4.7000	4.7000	4.5000	4.5000	-9.639%	40	1,444	-6.000%
2026-05-07	5.0000	5.0000	4.9800	4.9800	+2.049%	4	1,444	-15.060%
2026-05-06	4.8800	4.8800	4.8800	4.8800	+52.500%	1	1,443	-13.320%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-14.667%	1	1,442	+32.188%
2026-05-01	3.5700	3.7500	3.5500	3.7500	+19.048%	4	1,442	+12.800%
2026-04-30	3.1000	3.2000	3.1000	3.1500	+11.307%	16	1,442	+34.286%
2026-04-29	2.8300	2.8300	2.8300	2.8300	-8.710%	2	1,446	+49.470%
2026-04-28	3.1500	3.1500	3.1000	3.1000	-16.216%	3	1,448	+36.452%
2026-04-23	3.4600	3.7500	3.2300	3.7000	+8.824%	76	1,449	+14.324%
2026-04-22	3.5000	3.5500	3.4000	3.4000	-11.688%	19	1,448	+24.412%
2026-04-21	3.8500	3.9500	3.7800	3.8500	-8.333%	229	1,442	+9.870%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+3.704%	1	1,442	+0.714%
2026-04-17	4.5800	5.2300	4.0500	4.0500	+14.085%	10	1,445	+4.444%
2026-04-16	3.8500	3.8500	3.5500	3.5500	-18.578%	14	1,443	+19.155%
2026-04-15	4.3600	4.3600	4.3600	4.3600	+14.737%	7	1,445	-2.982%
2026-04-14	3.7800	4.2000	3.7800	3.8000	+33.333%	233	1,443	+11.316%
2026-04-13	2.5700	2.8500	2.5700	2.8500	-3.390%	23	1,393	+48.421%
2026-04-10	3.2000	3.2000	2.9500	2.9500	-11.940%	3	1,415	+43.390%
2026-04-09	3.0500	3.3500	3.0500	3.3500	+3.077%	21	1,414	+26.269%
2026-04-08	5.0500	5.2000	3.2500	3.2500	-3.274%	71	1,414	+30.154%
2026-04-06	3.4300	3.4300	3.3600	3.3600	+5.000%	20	1,394	+25.893%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-13.514%	2	1,388	+32.188%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+3.064%	1	1,388	+14.324%
2026-03-31	2.8400	3.5900	2.8400	3.5900	+35.985%	6	1,388	+17.827%
2026-03-30	2.8300	2.8300	2.6400	2.6400	-23.478%	3	1,388	+60.227%
2026-03-25	3.7500	3.7500	3.4500	3.4500	+4.230%	3	1,388	+22.609%
2026-03-23	3.3100	3.3100	3.3100	3.3100	+16.549%	1	1,387	+27.795%
2026-03-19	2.8400	2.8400	2.8400	2.8400	-5.333%	3	1,387	+48.944%
2026-03-18	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,387	+41.000%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+9.489%	2	1,387	+41.000%
2026-03-09	2.0400	2.7400	2.0200	2.7400	+7.031%	10	1,386	+54.380%
2026-03-06	2.4200	2.5600	2.3600	2.5600	-10.801%	12	1,390	+65.234%
2026-03-05	2.7000	2.8700	2.4600	2.8700	-10.313%	26	1,389	+47.387%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,392	+32.188%
2026-02-27	3.7100	3.7100	3.2700	3.4000	-26.882%	14	1,392	+24.412%
2026-02-26	4.6500	4.6500	4.6500	4.6500	+20.779%	1	1,395	-9.032%
2026-02-19	3.8500	3.8500	3.8500	3.8500	-21.268%	5	1,394	+9.870%
2026-02-17	4.6000	4.8900	4.6000	4.8900	+4.043%	5	1,394	-13.497%
2026-02-11	5.7000	5.7000	4.7000	4.7000	-21.008%	11	1,391	-10.000%
2026-02-10	5.9500	6.0000	5.9500	5.9500	-4.647%	4	1,391	-28.908%
2026-02-06	4.9000	6.3000	4.9000	6.2400	+38.667%	167	1,394	-32.212%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-4.661%	1	1,407	-6.000%
2026-02-04	4.8500	4.8500	4.7000	4.7200	+24.211%	8	1,407	-10.381%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+26.667%	1	1,407	+11.316%
2026-01-28	3.1200	3.1200	3.0000	3.0000	-11.765%	50	1,406	+41.000%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-11.688%	2	1,366	+24.412%
2026-01-21	3.8500	3.8500	3.8500	3.8500	-12.698%	1	1,364	+9.870%
2026-01-15	4.2200	4.4100	4.2200	4.4100	+13.077%	78	1,365	-4.082%
2026-01-13	4.0500	4.0500	3.9000	3.9000	-18.750%	2	1,289	+8.462%
2026-01-12	4.7000	4.8000	4.7000	4.8000	-2.240%	5	1,289	-11.875%
2026-01-09	4.9100	4.9100	4.9100	4.9100	-2.772%	3	1,284	-13.849%
2026-01-08	4.9500	5.0500	4.9500	5.0500	-5.607%	2	1,281	-16.238%
2026-01-05	5.1200	5.3500	5.1200	5.3500	+26.478%	59	1,280	-20.935%
2025-12-29	4.2300	4.2300	4.2300	4.2300	-14.372%	1	1,320	0.000%
2025-12-23	4.9400	4.9400	4.9400	4.9400	-5.905%	12	1,321	-14.372%
2025-12-22	5.0000	5.3000	5.0000	5.2500	+10.526%	24	1,321	-19.429%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-4.618%	1	1,338	-10.947%
2025-12-18	4.9800	4.9800	4.9800	4.9800	-0.400%	2	1,338	-15.060%
2025-12-17	5.3800	5.3800	5.0000	5.0000	-2.534%	14	1,336	-15.400%
2025-12-16	5.5500	5.7000	5.0900	5.1300	-3.208%	735	1,341	-17.544%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+4.950%	20	1,308	-20.189%
2025-12-12	5.1500	5.1500	5.0500	5.0500	+1.610%	21	1,328	-16.238%
2025-12-11	4.8700	4.9700	4.8700	4.9700	+0.202%	60	1,348	-14.889%
2025-12-10	4.9600	4.9600	4.9600	4.9600	+13.242%	4	1,408	-14.718%
2025-12-09	4.3100	4.5000	4.3100	4.3800	+7.353%	130	1,404	-3.425%
2025-12-05	4.0800	4.0800	4.0800	4.0800	-10.526%	20	1,374	+3.676%
2025-12-04	4.6600	4.6600	4.5600	4.5600	-0.654%	40	1,394	-7.237%
2025-12-03	4.2000	4.6000	4.2000	4.5900	+14.750%	81	1,434	-7.843%
2025-12-02	3.8100	4.0000	3.8100	4.0000	+1.010%	21	1,513	+5.750%
2025-12-01	3.8900	3.9600	3.8900	3.9600	-2.703%	40	1,533	+6.818%
2025-11-28	4.0700	4.0700	4.0700	4.0700	-4.684%	20	1,553	+3.931%
2025-11-26	3.5200	4.2700	3.5200	4.2700	+42.809%	100	1,663	-0.937%
2025-11-24	2.9900	3.0000	2.9800	2.9900	+25.105%	29	1,663	+41.472%
2025-11-17	2.3900	2.3900	2.3900	2.3900	-30.321%	5	1,663	+76.987%
2025-11-12	3.4300	3.4300	3.4300	3.4300	-0.291%	29	1,663	+23.324%
2025-11-10	3.4100	3.4400	3.4000	3.4400	+37.600%	58	1,663	+22.965%
2025-11-05	2.4800	2.5500	2.4800	2.5000	-19.355%	43	1,663	+69.200%
2025-10-17	3.1500	3.1500	3.1000	3.1000	+18.774%	12	1,663	+36.452%
2025-10-14	2.6100	2.6100	2.6100	2.6100	-5.435%	1	1,652	+62.069%
2025-10-10	2.7600	2.7600	2.7600	2.7600	+16.949%	72	1,651	+53.261%
2025-09-16	2.3900	2.4000	2.2300	2.3600	-30.178%	15	1,651	+79.237%
2025-08-28	3.3600	3.3800	3.3600	3.3800	+30.000%	30	1,651	+25.148%
2025-08-22	2.6000	2.6000	2.6000	2.6000	-27.374%	1	1,651	+62.692%
2025-08-19	3.5800	3.5800	3.5800	3.5800	+37.692%	14	1,652	+18.156%
2025-08-12	2.0000	2.6000	2.0000	2.6000	-11.565%	7	1,652	+62.692%
2025-07-14	2.8500	2.9400	2.8500	2.9400	+14.844%	2	1,653	+43.878%
2025-07-10	2.4400	2.6300	2.2100	2.5600	+69.536%	92	1,653	+65.234%
2025-07-08	1.5100	1.5100	1.5100	1.5100	+4.861%	10	1,655	+180.132%
2025-07-01	1.4900	1.4900	1.3100	1.4400	-5.263%	12	1,655	+193.750%
2025-06-30	1.3600	1.5200	1.3600	1.5200	-29.954%	4	1,653	+178.289%
2025-06-09	2.1700	2.1700	2.1700	2.1700	+13.021%	1	1,653	+94.931%
2025-05-13	1.9900	2.2100	1.9200	1.9200	+4.918%	111	1,653	+120.313%
2025-05-12	2.5200	2.6700	1.5500	1.8300	+59.130%	292	1,653	+131.148%
2025-05-08	1.5600	1.6600	0.2700	1.1500	-52.869%	295	1,653	+267.826%
2025-04-29	2.4400	2.4400	2.4400	2.4400	+154.167%	5	1,658	+73.361%
2025-04-09	1.1700	1.4900	0.6600	0.9600	-14.286%	212	1,658	+340.625%
2025-04-07	1.1200	1.1200	1.1200	1.1200	+27.273%	1	1,782	+277.679%
2025-04-04	0.6700	0.8800	0.6700	0.8800	+6.024%	80	1,782	+380.682%
2025-04-03	0.8400	0.8800	0.8300	0.8300	-23.148%	20	1,789	+409.639%
2025-04-01	0.9900	1.1000	0.9900	1.0800	-7.692%	11	1,791	+291.667%
2025-03-31	0.8600	1.2100	0.8600	1.1700	-4.098%	220	1,783	+261.538%
2025-03-28	1.2200	1.2200	1.2200	1.2200	-19.737%	102	1,692	+246.721%
2025-03-25	1.8900	1.8900	1.5200	1.5200	+21.600%	30	1,692	+178.289%
2025-03-12	1.1500	1.2500	1.1500	1.2500	-11.348%	90	1,722	+238.400%
2025-03-11	1.7200	1.7200	1.3500	1.4100	+11.024%	954	1,742	+200.000%
2025-03-10	2.0900	2.2300	1.0300	1.2700	-51.154%	520	847	+233.071%
2025-03-07	1.2900	2.6000	1.2900	2.6000	+34.021%	840	327	+62.692%
2025-03-04	4.0000	4.0000	1.9400	1.9400	-68.455%	3	140	+118.041%
2025-02-14	6.1500	6.1500	6.1500	6.1500	+7.895%	8	146	-31.220%
2025-02-13	5.5000	5.7000	5.5000	5.7000	-16.176%	40	146	-25.789%
2025-01-15	7.3100	7.3100	6.8000	6.8000	-8.108%	2	106	-37.794%
2025-01-14	7.3000	7.4000	7.3000	7.4000	+27.148%	3	104	-42.838%
2025-01-07	5.8200	5.8200	5.8200	5.8200	+11.069%	1	101	-27.320%
2025-01-06	5.2400	5.2400	5.2400	5.2400	+19.091%	2	101	-19.275%
2025-01-03	4.5600	4.5600	4.4000	4.4000	-29.032%	100	99	-3.864%
2024-12-26	6.2000	6.2000	6.2000	6.2000	-2.362%	41	49	-31.774%
2024-11-18	6.3500	6.3500	6.3500	6.3500	-7.971%	24	8	-33.386%
2024-11-14	6.9000	6.9000	6.9000	6.9000	+7.813%	8	24	-38.696%
2024-11-13	6.4000	6.4000	6.4000	6.4000	0.000%	16	16	-33.906%