Dark

DAL20261218C95
DAL Dec 18 2026 95.00 Call (DAL261218C00095000)
option OPRA

EOD

Sep 28, 2026

2.80-6.667%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.7900	2.8000	2.7900	2.8000	-6.667%	5	2,723	0.000%
2026-09-25	2.6900	3.0000	2.2000	3.0000	+49.254%	9	2,722	-6.667%
2026-09-24	2.0900	2.0900	2.0000	2.0100	-34.098%	82	2,720	+39.303%
2026-09-22	2.7000	3.0500	2.5300	3.0500	+22.000%	14	2,719	-8.197%
2026-09-21	1.8600	2.5000	1.6300	2.5000	+72.414%	84	2,722	+12.000%
2026-09-16	1.4700	1.4700	1.4500	1.4500	-2.685%	4	2,690	+93.103%
2026-09-15	1.4900	1.4900	1.4900	1.4900	-21.990%	10	2,690	+87.919%
2026-09-14	1.7400	1.9100	1.7400	1.9100	+2.139%	11	2,700	+46.597%
2026-09-11	1.8700	1.8700	1.8700	1.8700	+11.976%	2	2,695	+49.733%
2026-09-09	1.6300	1.7200	1.6300	1.6700	-10.695%	60	2,694	+67.665%
2026-09-08	1.6900	1.9000	1.6900	1.8700	-3.109%	26	2,692	+49.733%
2026-09-04	1.8000	1.9800	1.7500	1.9300	+12.865%	31	2,682	+45.078%
2026-09-03	1.7500	1.7500	1.5200	1.7100	+6.211%	56	2,682	+63.743%
2026-09-02	1.5000	1.7400	1.5000	1.6100	+18.382%	33	2,637	+73.913%
2026-09-01	1.3000	1.3600	1.2500	1.3600	-9.934%	28	2,630	+105.882%
2026-08-31	1.9800	1.9800	1.5100	1.5100	-30.093%	55	2,629	+85.430%
2026-08-28	2.3500	2.3500	2.1600	2.1600	-13.944%	7	2,613	+29.630%
2026-08-27	2.8700	2.8700	2.5100	2.5100	-26.176%	11	2,615	+11.554%
2026-08-26	3.6500	3.7000	3.4000	3.4000	+9.325%	22	2,618	-17.647%
2026-08-25	3.3000	3.3000	3.0500	3.1100	+1.967%	10	2,601	-9.968%
2026-08-24	3.5000	3.5000	2.9500	3.0500	+0.329%	21	2,591	-8.197%
2026-08-21	2.8700	3.1700	2.8700	3.0400	+16.923%	218	2,591	-7.895%
2026-08-20	2.7700	2.8500	2.6000	2.6000	-21.212%	11	2,633	+7.692%
2026-08-19	4.2000	4.2000	3.2300	3.3000	-25.170%	58	2,639	-15.152%
2026-08-18	4.7000	4.8000	4.4100	4.4100	-18.484%	21	2,590	-36.508%
2026-08-17	5.5000	5.5000	5.2500	5.4100	-7.521%	8	2,573	-48.244%
2026-08-14	6.3100	6.3100	5.7500	5.8500	-18.750%	7	2,577	-52.137%
2026-08-13	7.1500	7.4300	7.1000	7.2000	+15.016%	57	2,578	-61.111%
2026-08-12	5.7500	6.2600	5.7500	6.2600	-5.865%	24	2,614	-55.272%
2026-08-11	6.6500	6.6500	6.6500	6.6500	+0.758%	1	2,627	-57.895%
2026-08-10	6.6500	6.7500	6.6000	6.6000	-13.386%	5	2,627	-57.576%
2026-08-07	7.4900	7.6600	7.3800	7.6200	-7.636%	89	2,627	-63.255%
2026-08-06	8.3900	8.4700	8.2400	8.2500	-7.718%	715	2,600	-66.061%
2026-08-05	9.0800	9.7100	8.9400	8.9400	+1.591%	35	1,970	-68.680%
2026-08-04	8.8000	8.8000	8.8000	8.8000	+10.000%	3	1,960	-68.182%
2026-08-03	7.6500	8.0000	7.6500	8.0000	+15.774%	4	1,957	-65.000%
2026-07-30	6.8100	6.9100	6.6700	6.9100	+15.167%	3	1,955	-59.479%
2026-07-29	6.1200	6.4100	5.9700	6.0000	-17.012%	55	1,955	-53.333%
2026-07-28	5.8000	7.2300	5.8000	7.2300	+20.500%	23	1,999	-61.272%
2026-07-27	6.1500	6.4000	5.7100	6.0000	+15.163%	68	2,000	-53.333%
2026-07-24	4.4000	5.3000	4.4000	5.2100	+38.933%	52	1,934	-46.257%
2026-07-23	4.1000	4.1500	3.7500	3.7500	-21.875%	8	1,940	-25.333%
2026-07-22	4.7300	5.1000	4.7300	4.8000	-9.263%	12	1,940	-41.667%
2026-07-21	5.2900	5.2900	5.2900	5.2900	+4.752%	5	1,937	-47.070%
2026-07-20	5.2000	5.2000	4.9000	5.0500	-12.174%	80	1,940	-44.554%
2026-07-17	5.7500	5.7500	5.7500	5.7500	-2.542%	5	1,932	-51.304%
2026-07-16	6.0000	6.0000	5.9000	5.9000	+4.056%	10	1,932	-52.542%
2026-07-15	6.0000	6.0000	5.6700	5.6700	-0.874%	15	1,938	-50.617%
2026-07-14	5.8500	6.0500	5.5000	5.7200	-4.983%	52	1,929	-51.049%
2026-07-13	6.1500	6.1500	6.0000	6.0200	-11.471%	17	1,965	-53.488%
2026-07-10	6.7400	6.8000	6.7400	6.8000	-9.934%	4	1,966	-58.824%
2026-07-09	7.9500	7.9500	7.5500	7.5500	+13.534%	102	1,965	-62.914%
2026-07-08	6.6500	6.6500	6.6500	6.6500	-18.002%	1	1,867	-57.895%
2026-07-07	9.8500	9.8500	8.1100	8.1100	-12.608%	22	1,867	-65.475%
2026-07-06	10.4000	11.0000	9.2400	9.2800	-5.306%	220	1,863	-69.828%
2026-07-02	11.6000	11.7500	9.8000	9.8000	-8.497%	8	1,664	-71.429%
2026-07-01	10.7100	10.7100	10.7100	10.7100	-2.725%	5	1,664	-73.856%
2026-06-30	11.2500	11.2500	11.0100	11.0100	+6.480%	12	1,664	-74.569%
2026-06-29	10.3500	10.3500	10.1300	10.3400	+1.174%	31	1,663	-72.921%
2026-06-26	10.5400	10.5400	10.2200	10.2200	-10.114%	18	1,681	-72.603%
2026-06-25	10.0800	11.9800	10.0800	11.3700	+25.358%	139	1,669	-75.374%
2026-06-24	8.0800	9.1400	8.0800	9.0700	+23.401%	30	1,737	-69.129%
2026-06-23	7.0000	7.5000	7.0000	7.3500	+0.136%	14	1,723	-61.905%
2026-06-22	7.0000	7.5000	6.9700	7.3400	+14.688%	5	1,723	-61.853%
2026-06-18	6.4700	6.4700	6.4000	6.4000	+14.490%	19	1,705	-56.250%
2026-06-17	5.5900	5.5900	5.5900	5.5900	-11.551%	1	1,705	-49.911%
2026-06-16	6.3300	6.3400	6.3200	6.3200	-3.364%	6	1,705	-55.696%
2026-06-15	8.0500	8.1100	6.5400	6.5400	+1.395%	8	1,696	-57.187%
2026-06-12	5.9700	6.4500	5.9700	6.4500	+37.234%	7	1,695	-56.589%
2026-06-11	4.7000	4.7000	4.7000	4.7000	+2.620%	2	1,695	-40.426%
2026-06-09	5.3100	5.3100	4.5800	4.5800	+0.439%	2	1,697	-38.865%
2026-06-08	4.5600	4.5600	4.5600	4.5600	-9.344%	1	1,696	-38.596%
2026-06-05	5.0300	5.0300	5.0300	5.0300	+0.600%	1	1,695	-44.334%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-24.012%	2	1,694	-44.000%
2026-05-29	6.5800	6.5800	6.5800	6.5800	+4.444%	1	1,692	-57.447%
2026-05-27	6.3500	7.0000	6.3000	6.3000	+24.752%	131	1,691	-55.556%
2026-05-26	5.0000	5.0500	4.9500	5.0500	+16.092%	133	1,639	-44.554%
2026-05-22	4.2500	4.3500	4.2500	4.3500	+4.819%	31	1,580	-35.632%
2026-05-21	3.6500	4.2000	3.6500	4.1500	+85.268%	139	1,486	-32.530%
2026-05-19	2.2400	2.2400	2.2400	2.2400	-16.418%	10	1,486	+25.000%
2026-05-18	2.6800	2.6800	2.6800	2.6800	-3.597%	1	1,475	+4.478%
2026-05-15	2.7800	2.7800	2.7800	2.7800	-1.418%	2	1,475	+0.719%
2026-05-12	2.8200	2.8200	2.8200	2.8200	-9.032%	1	1,475	-0.709%
2026-05-11	3.1500	3.2000	3.0000	3.1000	-8.824%	149	1,475	-9.677%
2026-05-08	3.6500	3.6500	3.3500	3.4000	-3.409%	159	1,364	-17.647%
2026-05-07	3.8500	3.8500	3.4000	3.5200	+26.165%	12	1,281	-20.455%
2026-05-04	2.7500	2.7900	2.6100	2.7900	+1.455%	31	1,273	+0.358%
2026-05-01	2.7600	2.8000	2.7000	2.7500	+16.034%	15	1,273	+1.818%
2026-04-30	2.3800	2.3800	2.3700	2.3700	+11.268%	20	1,273	+18.143%
2026-04-29	2.1300	2.1300	2.1300	2.1300	-9.362%	25	1,253	+31.455%
2026-04-28	2.3900	2.3900	2.3500	2.3500	-13.603%	34	1,253	+19.149%
2026-04-24	2.7300	2.7300	2.7200	2.7200	-7.797%	6	1,235	+2.941%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-6.349%	1	1,229	-5.085%
2026-04-21	3.0000	3.1500	3.0000	3.1500	-1.563%	29	1,226	-11.111%
2026-04-20	3.2500	3.4000	3.2000	3.2000	0.000%	59	1,226	-12.500%
2026-04-17	3.2500	3.3000	3.2000	3.2000	+16.364%	5	1,212	-12.500%
2026-04-16	2.8700	2.8700	2.7500	2.7500	-9.836%	17	1,213	+1.818%
2026-04-14	3.1000	3.3000	3.0500	3.0500	+52.500%	5	1,208	-8.197%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-15.612%	10	1,206	+40.000%
2026-04-09	2.0500	2.4000	2.0500	2.3700	-8.846%	40	1,207	+18.143%
2026-04-08	3.8200	3.8200	2.6000	2.6000	+1.961%	116	1,247	+7.692%
2026-04-06	2.3100	2.5500	2.3100	2.5500	+11.842%	20	1,141	+9.804%
2026-03-31	2.2800	2.2800	2.2800	2.2800	+12.871%	1	1,146	+22.807%
2026-03-30	2.1000	2.1000	2.0200	2.0200	-19.522%	3	1,147	+38.614%
2026-03-23	2.5100	2.5100	2.5100	2.5100	+61.935%	1	1,146	+11.554%
2026-03-12	1.5500	1.5500	1.5500	1.5500	-8.284%	1	1,146	+80.645%
2026-03-11	1.6000	1.6900	1.6000	1.6900	-6.111%	2	1,146	+65.680%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,145	+55.556%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-20.398%	1	1,146	+75.000%
2026-03-05	1.9800	2.0200	1.9800	2.0100	-23.282%	8	1,147	+39.303%
2026-03-04	2.6200	2.6200	2.6200	2.6200	+31.658%	2	1,152	+6.870%
2026-03-03	1.9900	1.9900	1.9900	1.9900	-34.539%	1	1,152	+40.704%
2026-02-23	2.8900	3.0400	2.8900	3.0400	-1.935%	4	1,152	-7.895%
2026-02-20	2.8500	3.1500	2.8500	3.1000	-13.889%	13	1,154	-9.677%
2026-02-12	3.6000	3.6000	3.6000	3.6000	-12.195%	1	1,156	-22.222%
2026-02-11	4.6000	4.6000	4.1000	4.1000	-11.828%	7	1,157	-31.707%
2026-02-10	4.6500	4.6500	4.6500	4.6500	-6.061%	1	1,156	-39.785%
2026-02-06	4.0000	5.0000	4.0000	4.9500	+75.532%	132	1,156	-43.434%
2026-02-02	2.8200	2.8200	2.8200	2.8200	+4.833%	2	1,105	-0.709%
2026-01-23	2.6600	2.6900	2.6600	2.6900	-5.282%	3	1,107	+4.089%
2026-01-20	2.8400	2.8400	2.8400	2.8400	-3.401%	1	1,106	-1.408%
2026-01-13	3.3000	3.3000	2.9400	2.9400	-26.500%	7	1,106	-4.762%
2026-01-08	3.9000	4.0000	3.9000	4.0000	-6.977%	8	1,105	-30.000%
2026-01-06	4.1400	4.3500	4.1400	4.3000	+15.282%	13	1,106	-34.884%
2025-12-24	3.7300	3.7300	3.7300	3.7300	-10.766%	3	1,105	-24.933%
2025-12-22	4.1800	4.2400	4.1800	4.1800	+2.703%	3	1,105	-33.014%
2025-12-19	4.1100	4.1100	3.9800	4.0700	-1.928%	8	1,105	-31.204%
2025-12-12	4.2500	4.2500	4.1500	4.1500	+8.639%	2	1,106	-32.530%
2025-12-11	3.9200	3.9200	3.8200	3.8200	+18.634%	29	1,104	-26.702%
2025-12-10	3.2200	3.2200	3.2200	3.2200	-5.294%	20	1,133	-13.043%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-4.494%	20	1,153	-17.647%
2025-12-03	3.5100	3.6000	3.5100	3.5600	+9.877%	55	1,173	-21.348%
2025-12-02	3.2400	3.2400	3.2400	3.2400	-3.571%	20	1,213	-13.580%
2025-11-26	2.8300	3.3600	2.8300	3.3600	+9.804%	90	1,323	-16.667%
2025-11-25	3.0600	3.0600	3.0600	3.0600	+45.024%	74	1,323	-8.497%
2025-11-05	2.1100	2.1100	2.1100	2.1100	-8.261%	80	1,397	+32.701%
2025-10-23	2.3000	2.3000	2.3000	2.3000	+5.023%	6	1,367	+21.739%
2025-10-09	2.1900	2.1900	2.1900	2.1900	+6.829%	77	1,373	+27.854%
2025-10-06	2.0500	2.0500	2.0500	2.0500	+4.061%	2	1,373	+36.585%
2025-09-30	1.9700	1.9700	1.9700	1.9700	-7.512%	1	1,371	+42.132%
2025-09-23	2.1300	2.1300	2.1300	2.1300	-31.290%	6	1,370	+31.455%
2025-09-03	3.1000	3.1000	3.1000	3.1000	+14.391%	1	1,370	-9.677%
2025-08-19	2.9000	2.9000	2.7100	2.7100	+29.665%	48	1,369	+3.321%
2025-08-13	1.8400	2.0900	1.8400	2.0900	+5.025%	172	1,369	+33.971%
2025-08-12	1.9800	1.9900	1.9800	1.9900	-9.132%	12	1,369	+40.704%
2025-07-14	2.1900	2.1900	2.1900	2.1900	+11.168%	1	1,369	+27.854%
2025-07-10	1.2400	2.0700	1.2400	1.9700	+60.163%	747	1,369	+42.132%
2025-07-09	1.1200	1.2300	1.1200	1.2300	-8.889%	2	1,369	+127.642%
2025-07-08	1.3200	1.3800	1.2300	1.3500	+25.000%	6	1,369	+107.407%
2025-07-07	1.2000	1.3500	1.0800	1.0800	-13.600%	18	1,369	+159.259%
2025-07-02	1.2500	1.2500	1.2500	1.2500	+9.649%	1	1,369	+124.000%
2025-07-01	1.0300	1.1500	1.0300	1.1400	-23.490%	4	1,368	+145.614%
2025-05-16	1.4800	1.4900	1.4800	1.4900	-40.637%	30	1,368	+87.919%
2025-05-15	2.5100	2.5100	2.5100	2.5100	+78.014%	5	1,368	+11.554%
2025-05-13	1.1400	1.4100	1.1400	1.4100	+9.302%	60	1,371	+98.582%
2025-05-12	1.2900	1.2900	1.2900	1.2900	+19.444%	18	1,431	+117.054%
2025-05-08	1.0800	1.0800	1.0800	1.0800	+33.333%	10	1,449	+159.259%
2025-05-01	0.8100	0.8100	0.8100	0.8100	+14.085%	1	1,459	+245.679%
2025-04-28	0.7100	0.7100	0.7100	0.7100	-10.127%	1	1,459	+294.366%
2025-04-23	0.8100	0.8100	0.7900	0.7900	+11.268%	2	1,458	+254.430%
2025-04-17	0.7100	0.7100	0.7100	0.7100	-11.250%	5	1,454	+294.366%
2025-04-16	0.8000	0.8000	0.8000	0.8000	-44.444%	1	1,454	+250.000%
2025-04-09	1.4500	1.4500	1.4400	1.4400	+157.143%	20	1,453	+94.444%
2025-04-04	0.5600	0.5600	0.5600	0.5600	-34.884%	8	1,453	+400.000%
2025-03-28	0.8600	0.8600	0.8600	0.8600	0.000%	20	1,453	+225.581%
2025-03-13	0.8600	0.8600	0.8600	0.8600	-21.818%	10	1,463	+225.581%
2025-03-11	1.1400	1.1800	1.0300	1.1000	-36.047%	422	1,463	+154.545%
2025-03-10	1.7500	1.7700	1.6900	1.7200	-18.483%	520	1,360	+62.791%
2025-03-07	1.9600	2.2600	1.0000	2.1100	-13.878%	1,924	840	+32.701%
2025-03-06	2.5400	2.5400	2.4500	2.4500	+5.603%	2	33	+14.286%
2025-03-04	2.3500	2.3500	2.3200	2.3200	-34.831%	20	32	+20.690%
2025-02-27	3.5600	3.5600	3.5600	3.5600	-44.892%	1	14	-21.348%
2025-01-21	6.4600	6.4600	6.4600	6.4600	+17.668%	10	3	-56.656%
2025-01-16	5.4900	5.4900	5.4900	5.4900	+20.925%	20	3	-48.998%
2024-12-09	4.5400	4.5400	4.5400	4.5400	-16.544%	1	23	-38.326%
2024-12-06	5.4400	5.4400	5.4400	5.4400	+5.631%	40	23	-48.529%
2024-11-27	5.1500	5.1500	5.1500	5.1500	0.000%	3	0	-45.631%