Dark

DAL20261218P25
DAL Dec 18 2026 25.00 Put (DAL261218P00025000)
option OPRA

Inactive

Jul 1, 2026

0.0800+60.000%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1900	0.1900	0.0600	0.0800	+60.000%	11	1,409	0.000%
2026-06-30	0.0800	0.0800	0.0500	0.0500	-44.444%	3	1,418	+60.000%
2026-06-25	0.1600	0.1600	0.0900	0.0900	+28.571%	8	1,418	-11.111%
2026-06-24	0.2200	0.2200	0.0700	0.0700	-30.000%	10	1,419	+14.286%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-70.588%	6	1,419	-20.000%
2026-06-17	0.3400	0.3400	0.3100	0.3400	+54.545%	6	1,419	-76.471%
2026-05-07	0.2400	0.2700	0.2100	0.2200	-12.000%	24	1,419	-63.636%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-10.714%	5	1,419	-68.000%
2026-04-10	0.2800	0.2800	0.2800	0.2800	+27.273%	1	1,419	-71.429%
2026-04-08	0.3000	0.3000	0.2000	0.2200	-45.000%	17	1,420	-63.636%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,410	-80.000%
2026-03-20	0.4300	0.4700	0.4000	0.4200	-30.000%	9	1,410	-80.952%
2026-03-19	0.5500	0.6000	0.5500	0.6000	-34.066%	8	1,416	-86.667%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+44.444%	25	1,410	-91.209%
2026-03-12	0.6300	0.6300	0.6300	0.6300	+8.621%	25	1,410	-87.302%
2026-03-11	0.5800	0.5800	0.5800	0.5800	-17.143%	20	1,410	-86.207%
2026-03-10	0.6700	0.7100	0.5100	0.7000	+2.941%	6	1,430	-88.571%
2026-03-09	0.6900	0.6900	0.5100	0.6800	+33.333%	6	1,430	-88.235%
2026-03-06	0.5100	0.5100	0.5100	0.5100	+21.429%	1	1,429	-84.314%
2026-03-05	0.4200	0.4200	0.4200	0.4200	-4.545%	2	1,429	-80.952%
2026-03-04	0.3800	0.4400	0.3600	0.4400	+10.000%	7	1,429	-81.818%
2026-03-03	0.4000	0.4000	0.4000	0.4000	-25.926%	2	1,430	-80.000%
2026-03-02	0.5400	0.5400	0.5400	0.5400	+125.000%	1	1,429	-85.185%
2026-02-24	0.2800	0.2800	0.2400	0.2400	-17.241%	20	1,429	-66.667%
2026-02-23	0.2900	0.2900	0.2900	0.2900	-40.816%	1	1,421	-72.414%
2026-02-20	0.3200	0.4900	0.3200	0.4900	+68.966%	2	1,421	-83.673%
2026-02-19	0.1500	0.2900	0.1500	0.2900	+26.087%	31	1,421	-72.414%
2026-01-16	0.2600	0.2600	0.2300	0.2300	-4.167%	38	1,455	-65.217%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-14.286%	6	1,455	-66.667%
2026-01-09	0.2800	0.2800	0.2800	0.2800	0.000%	7	1,461	-71.429%
2026-01-07	0.2800	0.2800	0.2800	0.2800	+3.704%	1	1,461	-71.429%
2025-12-30	0.3000	0.3000	0.2700	0.2700	-30.769%	9	1,461	-70.370%
2025-12-23	0.4000	0.4000	0.3900	0.3900	+14.706%	2	1,455	-79.487%
2025-12-17	0.4000	0.4000	0.3400	0.3400	-66.337%	34	1,453	-76.471%
2025-11-25	1.0100	1.0100	1.0100	1.0100	+23.171%	10	1,450	-92.079%
2025-11-04	0.8800	0.9700	0.6800	0.8200	+30.159%	232	1,450	-90.244%
2025-11-03	0.6100	0.8400	0.6100	0.6300	0.000%	36	1,538	-87.302%
2025-10-29	0.6200	0.8400	0.6200	0.6300	+14.545%	121	1,538	-87.302%
2025-10-24	0.5300	0.7900	0.5300	0.5500	+3.774%	63	1,546	-85.455%
2025-10-22	0.4600	0.7000	0.4600	0.5300	+6.000%	25	1,550	-84.906%
2025-10-21	0.4900	0.5200	0.4900	0.5000	-5.660%	9	1,555	-84.000%
2025-10-20	0.5200	0.5300	0.5200	0.5300	-18.462%	18	1,562	-84.906%
2025-10-16	0.6000	0.7500	0.5700	0.6500	+16.071%	22	1,550	-87.692%
2025-10-15	0.5800	0.7200	0.5600	0.5600	+3.704%	33	1,551	-85.714%
2025-10-14	0.5400	0.5400	0.5400	0.5400	-12.903%	9	1,552	-85.185%
2025-10-10	0.6200	0.6200	0.6200	0.6200	-17.333%	9	1,552	-87.097%
2025-09-25	0.7500	0.7500	0.7500	0.7500	+19.048%	1	1,549	-89.333%
2025-09-22	0.5700	0.6300	0.5700	0.6300	+12.500%	200	1,549	-87.302%
2025-09-11	0.5600	0.5600	0.5600	0.5600	+80.645%	1	1,576	-85.714%
2025-08-29	0.3100	0.3100	0.3100	0.3100	-41.509%	1	1,576	-74.194%
2025-08-15	0.5300	0.5300	0.5300	0.5300	-15.873%	2	1,576	-84.906%
2025-08-11	0.6300	0.6300	0.6300	0.6300	0.000%	1	1,576	-87.302%
2025-08-06	0.6600	0.6600	0.6300	0.6300	+5.000%	2	1,577	-87.302%
2025-07-24	0.6600	0.6600	0.6000	0.6000	-10.448%	8	1,579	-86.667%
2025-07-23	0.6700	0.6700	0.6700	0.6700	-10.667%	2	1,587	-88.060%
2025-07-21	0.6600	0.7500	0.6600	0.7500	+7.143%	8	1,587	-89.333%
2025-07-18	0.6800	0.7000	0.6800	0.7000	0.000%	2	1,579	-88.571%
2025-07-17	0.6800	0.7000	0.6800	0.7000	-2.778%	11	1,579	-88.571%
2025-07-10	0.7200	0.7200	0.7200	0.7200	-41.935%	1	1,581	-88.889%
2025-06-26	1.2400	1.2400	1.2400	1.2400	-3.876%	1	1,599	-93.548%
2025-06-16	1.2200	1.2900	1.2200	1.2900	-5.147%	2	1,599	-93.798%
2025-06-13	1.3000	1.3600	1.3000	1.3600	+5.426%	8	1,599	-94.118%
2025-06-12	1.2300	1.2900	1.2300	1.2900	-3.731%	2	1,599	-93.798%
2025-06-11	1.2400	1.3400	1.2400	1.3400	+22.936%	2	1,599	-94.030%
2025-06-09	1.0900	1.0900	1.0900	1.0900	-7.627%	200	1,599	-92.661%
2025-06-06	1.1800	1.1800	1.1800	1.1800	-6.349%	2	1,499	-93.220%
2025-06-05	1.2600	1.2600	1.2600	1.2600	-5.263%	1	1,500	-93.651%
2025-05-30	1.3000	1.3400	1.3000	1.3300	-2.206%	8	1,500	-93.985%
2025-05-28	1.2900	1.3700	1.2900	1.3600	-4.895%	4	1,500	-94.118%
2025-05-23	1.3600	1.4300	1.3600	1.4300	+0.704%	4	1,500	-94.406%
2025-05-22	1.3500	1.4200	1.3500	1.4200	0.000%	2	1,500	-94.366%
2025-05-21	1.3200	1.4200	1.3200	1.4200	+8.397%	2	1,500	-94.366%
2025-05-15	1.3100	1.3100	1.3100	1.3100	-28.415%	2	1,500	-93.893%
2025-05-07	1.7000	1.8300	1.7000	1.8300	0.000%	4	1,499	-95.628%
2025-05-06	1.7700	1.8300	1.7700	1.8300	-16.818%	2	1,498	-95.628%
2025-05-01	2.1900	2.2200	2.1900	2.2000	-2.222%	3	1,498	-96.364%
2025-04-29	2.1500	2.2500	2.1500	2.2500	-22.414%	2	1,497	-96.444%
2025-04-11	2.9500	2.9500	2.7800	2.9000	-6.149%	24	1,497	-97.241%
2025-04-10	2.9000	3.0900	2.9000	3.0900	-6.364%	2	1,497	-97.411%
2025-04-09	3.3000	3.3000	3.3000	3.3000	-5.983%	2	1,497	-97.576%
2025-04-08	3.4300	3.5100	3.4300	3.5100	-1.681%	2	1,499	-97.721%
2025-04-07	3.5900	3.7400	3.5600	3.5700	+7.530%	4	1,498	-97.759%
2025-04-04	3.1100	3.3200	3.1100	3.3200	+66.000%	4	1,498	-97.590%
2025-03-31	2.0000	2.0000	2.0000	2.0000	+33.333%	5	1,499	-96.000%
2025-03-13	1.4700	1.5500	1.4700	1.5000	-1.961%	2,002	2,230	-94.667%
2025-03-11	1.5300	1.5300	1.5300	1.5300	+45.714%	9	2,230	-94.771%
2025-03-07	1.0500	1.0500	1.0500	1.0500	+15.385%	20	2,233	-92.381%
2025-03-05	0.8700	0.9100	0.8700	0.9100	+30.000%	200	2,243	-91.209%
2025-03-03	0.7000	0.7000	0.7000	0.7000	-33.333%	3	2,243	-88.571%
2025-01-10	1.0500	1.0500	1.0500	1.0500	+66.667%	200	2,243	-92.381%
2024-12-05	0.6300	0.6300	0.6300	0.6300	-16.000%	1	2,240	-87.302%
2024-11-20	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,241	-89.333%
2024-11-18	0.7000	0.7400	0.6800	0.7400	+10.448%	51	2,241	-89.189%
2024-11-13	0.6700	0.6700	0.6700	0.6700	-5.634%	1	2,241	-88.060%
2024-11-12	0.7100	0.7100	0.7100	0.7100	-1.389%	16	2,241	-88.732%
2024-11-11	0.7200	0.7200	0.7200	0.7200	+9.091%	1	2,241	-88.889%
2024-11-06	0.6600	0.6600	0.6600	0.6600	-20.482%	8	2,241	-87.879%
2024-10-24	0.8000	0.8300	0.8000	0.8300	-4.598%	49	2,241	-90.361%
2024-10-22	0.8400	0.8700	0.8400	0.8700	-8.421%	2	2,241	-90.805%
2024-10-15	0.9300	0.9500	0.9300	0.9500	-5.000%	210	2,241	-91.579%
2024-10-14	1.0300	1.0400	1.0000	1.0000	-8.257%	244	2,241	-92.000%
2024-10-11	1.0900	1.0900	1.0900	1.0900	-2.679%	620	2,255	-92.661%
2024-10-10	1.1200	1.1200	1.1200	1.1200	-12.500%	12	2,255	-92.857%
2024-10-03	1.2800	1.2800	1.2800	1.2800	+16.364%	7	2,255	-93.750%
2024-09-25	1.1000	1.1000	1.1000	1.1000	-6.780%	1	2,262	-92.727%
2024-09-20	1.1800	1.1800	1.1800	1.1800	-13.869%	2	2,262	-93.220%
2024-09-13	1.3700	1.3700	1.3700	1.3700	-11.039%	2	2,262	-94.161%
2024-09-03	1.5600	1.5900	1.5400	1.5400	+3.356%	8	2,261	-94.805%
2024-08-30	1.4900	1.4900	1.4900	1.4900	-0.667%	16	2,263	-94.631%
2024-08-28	1.5000	1.5000	1.5000	1.5000	-3.846%	1	2,263	-94.667%
2024-08-23	1.6400	1.7300	1.5600	1.5600	-13.812%	6	2,264	-94.872%
2024-08-22	1.7200	1.8100	1.7200	1.8100	0.000%	2	2,264	-95.580%
2024-08-21	1.7400	1.8100	1.7400	1.8100	+6.471%	2	2,264	-95.580%
2024-08-20	1.7000	1.7000	1.7000	1.7000	-5.556%	7	2,264	-95.294%
2024-08-19	1.7500	1.8000	1.4500	1.8000	-2.703%	12	2,257	-95.556%
2024-08-16	1.7500	1.8500	1.7500	1.8500	-10.628%	4	2,267	-95.676%
2024-08-13	2.0700	2.0700	2.0700	2.0700	-8.000%	1	2,267	-96.135%
2024-08-07	2.1500	2.2500	2.1500	2.2500	-4.255%	2	2,266	-96.444%
2024-08-05	2.0300	2.3500	1.8600	2.3500	+55.629%	11	2,267	-96.596%
2024-08-02	1.4600	1.6500	1.4600	1.5100	+0.667%	14	2,275	-94.702%
2024-08-01	1.3900	1.5000	1.3100	1.5000	+15.385%	25	2,282	-94.667%
2024-07-31	1.2500	1.3000	1.2000	1.3000	-0.763%	15	2,294	-93.846%
2024-07-30	1.0000	1.3100	1.0000	1.3100	+3.968%	9	2,295	-93.893%
2024-07-29	1.1900	1.3000	1.1900	1.2600	+0.800%	304	2,300	-93.651%
2024-07-26	1.3000	1.3200	1.1100	1.2500	-3.846%	29	2,304	-93.600%
2024-07-25	1.2500	1.3300	1.2300	1.3000	+4.839%	2,075	2,309	-93.846%
2024-07-23	1.2400	1.2400	1.2400	1.2400	+2.479%	122	630	-93.548%
2024-07-22	1.2400	1.2400	1.2100	1.2100	-2.419%	301	520	-93.388%
2024-07-12	1.2000	1.2400	1.2000	1.2400	+7.826%	10	219	-93.548%
2024-07-02	0.8200	1.1500	0.8200	1.1500	+0.877%	212	216	-93.043%
2024-06-26	0.7500	1.2000	0.7500	1.1400	0.000%	6	4	-92.982%