Dark

DAL20261218P35
DAL Dec 18 2026 35.00 Put (DAL261218P00035000)
option OPRA

EOD

Sep 28, 2026

0.0300-40.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,334	0.000%
2026-09-10	0.0300	0.0500	0.0300	0.0500	0.000%	3	2,335	-40.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-16.667%	7	2,336	-40.000%
2026-08-24	0.0300	0.0600	0.0300	0.0600	+500.000%	22	2,343	-50.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-85.714%	10	2,331	+200.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	+75.000%	4	2,331	-57.143%
2026-08-13	0.1400	0.1400	0.0400	0.0400	-20.000%	4	2,335	-25.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,335	-40.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-72.222%	1	2,335	-40.000%
2026-08-10	0.1800	0.1800	0.1800	0.1800	+125.000%	1	2,334	-83.333%
2026-08-05	0.0800	0.0800	0.0800	0.0800	0.000%	10	2,334	-62.500%
2026-08-03	0.1800	0.1800	0.0800	0.0800	0.000%	2	2,344	-62.500%
2026-07-31	0.1800	0.1800	0.0800	0.0800	0.000%	5	2,344	-62.500%
2026-07-30	0.1900	0.1900	0.0800	0.0800	0.000%	2	2,343	-62.500%
2026-07-28	0.1800	0.1800	0.0800	0.0800	-55.556%	8	2,343	-62.500%
2026-07-22	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,341	-83.333%
2026-07-07	0.2900	0.2900	0.1500	0.1500	-28.571%	2	2,341	-80.000%
2026-07-06	0.3000	0.3000	0.2100	0.2100	+50.000%	2	2,341	-85.714%
2026-06-30	0.1700	0.1700	0.1400	0.1400	-69.565%	3	2,342	-78.571%
2026-06-17	0.4600	0.4600	0.4300	0.4600	+84.000%	6	2,342	-93.478%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-32.432%	1	2,342	-88.000%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-21.277%	1	2,343	-91.892%
2026-05-28	0.4700	0.4700	0.4000	0.4700	+14.634%	3	2,343	-93.617%
2026-05-27	0.4100	0.4100	0.4100	0.4100	-10.870%	1	2,344	-92.683%
2026-05-21	0.5300	0.5300	0.4600	0.4600	-8.000%	2	2,343	-93.478%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-12.281%	15	2,342	-94.000%
2026-05-15	0.5400	0.5800	0.5400	0.5700	0.000%	14	2,327	-94.737%
2026-05-13	0.5700	0.5700	0.5700	0.5700	-6.557%	1	2,325	-94.737%
2026-05-12	0.5400	0.7300	0.5400	0.6100	+17.308%	30	2,296	-95.082%
2026-05-08	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,296	-94.231%
2026-05-07	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,297	-94.545%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-23.077%	4	2,296	-94.000%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+10.169%	4	2,300	-95.385%
2026-04-14	0.5900	0.5900	0.5900	0.5900	-25.316%	15	2,296	-94.915%
2026-04-13	0.6600	0.7900	0.6600	0.7900	+12.857%	51	2,311	-96.203%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-27.083%	2	2,262	-95.714%
2026-04-07	0.9600	0.9600	0.9600	0.9600	-8.571%	5	2,262	-96.875%
2026-03-31	1.0500	1.0500	1.0500	1.0500	-3.670%	1	2,257	-97.143%
2026-03-30	1.1000	1.1100	1.0900	1.0900	-0.909%	120	2,258	-97.248%
2026-03-27	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,258	-97.273%
2026-03-23	1.0500	1.0500	1.0500	1.0500	-8.696%	9	2,257	-97.143%
2026-03-17	1.2000	1.2000	1.1500	1.1500	-28.125%	5	2,261	-97.391%
2026-03-13	1.6000	1.6000	1.6000	1.6000	-4.192%	1	2,265	-98.125%
2026-03-12	1.6700	1.6700	1.6700	1.6700	-2.339%	3	2,265	-98.204%
2026-03-11	1.6500	1.7100	1.6500	1.7100	-5.000%	30	2,265	-98.246%
2026-03-09	2.0000	2.0000	1.8000	1.8000	+12.500%	6	2,290	-98.333%
2026-03-05	1.3000	1.6000	1.3000	1.6000	+68.421%	40	2,285	-98.125%
2026-02-27	0.9500	0.9500	0.9500	0.9500	+4.396%	2	2,327	-96.842%
2026-02-23	0.9100	0.9100	0.9100	0.9100	+21.333%	1	2,327	-96.703%
2026-02-17	0.7600	0.7600	0.7500	0.7500	+22.951%	2	2,327	-96.000%
2026-02-06	0.6100	0.6100	0.6100	0.6100	-12.857%	1	2,326	-95.082%
2026-02-05	0.7300	0.7300	0.7000	0.7000	-14.634%	5	2,326	-95.714%
2026-01-30	0.8200	0.8200	0.8200	0.8200	+26.154%	1	2,324	-96.341%
2026-01-26	0.6500	0.6500	0.6500	0.6500	-5.797%	10	2,324	-95.385%
2026-01-21	0.6900	0.6900	0.6900	0.6900	-4.167%	1	2,314	-95.652%
2026-01-05	0.7200	0.7200	0.7200	0.7200	-13.253%	1	2,313	-95.833%
2025-12-15	0.8300	0.8300	0.8300	0.8300	-7.778%	24	2,313	-96.386%
2025-12-11	0.8500	0.9000	0.8500	0.9000	-14.286%	171	2,313	-96.667%
2025-12-03	1.0500	1.0500	1.0500	1.0500	-16.000%	2	2,145	-97.143%
2025-11-28	1.2500	1.2500	1.2500	1.2500	-14.384%	2	2,147	-97.600%
2025-11-25	1.4600	1.4600	1.4600	1.4600	-37.872%	2	2,147	-97.945%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+39.053%	1	2,145	-98.723%
2025-11-20	1.9900	1.9900	1.6900	1.6900	-15.075%	80	2,145	-98.225%
2025-11-18	1.9900	1.9900	1.9900	1.9900	+2.051%	1	2,209	-98.492%
2025-11-17	1.7800	1.9500	1.7800	1.9500	+21.118%	24	2,208	-98.462%
2025-11-10	1.6500	1.8100	1.6100	1.6100	-15.263%	104	2,206	-98.137%
2025-11-07	1.8900	1.9000	1.8900	1.9000	-11.628%	75	2,300	-98.421%
2025-11-06	1.9500	2.1500	1.9500	2.1500	+19.444%	80	2,225	-98.605%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+20.805%	18	2,145	-98.333%
2025-10-17	1.4900	1.4900	1.4900	1.4900	-14.368%	3	2,127	-97.987%
2025-10-08	1.7500	1.7500	1.7300	1.7400	-0.571%	25	2,124	-98.276%
2025-10-02	1.6700	1.7500	1.6700	1.7500	-2.778%	2	2,116	-98.286%
2025-10-01	1.7200	1.8000	1.7200	1.8000	+2.273%	2	2,116	-98.333%
2025-09-29	1.7600	1.7600	1.7600	1.7600	-1.124%	1	2,116	-98.295%
2025-09-25	1.7800	1.7800	1.7800	1.7800	+6.587%	5	2,116	-98.315%
2025-09-22	1.6700	1.6700	1.6700	1.6700	+2.454%	5	2,116	-98.204%
2025-09-19	1.6500	1.6600	1.6300	1.6300	-8.939%	60	2,116	-98.160%
2025-09-16	1.7300	1.7900	1.7300	1.7900	+9.146%	225	2,131	-98.324%
2025-09-15	1.6700	1.6700	1.6400	1.6400	+13.103%	275	2,230	-98.171%
2025-09-08	1.4500	1.4500	1.4500	1.4500	+3.571%	50	2,266	-97.931%
2025-09-05	1.4000	1.4000	1.4000	1.4000	-8.497%	100	2,316	-97.857%
2025-09-04	1.5300	1.5300	1.5300	1.5300	+0.658%	18	2,416	-98.039%
2025-09-02	1.4900	1.5200	1.4900	1.5200	+3.401%	750	2,416	-98.026%
2025-08-28	1.4500	1.4700	1.4500	1.4700	-7.547%	25	1,666	-97.959%
2025-08-27	1.5000	1.5900	1.5000	1.5900	+0.633%	2	1,666	-98.113%
2025-08-25	1.5000	1.5800	1.5000	1.5800	+8.966%	6	1,666	-98.101%
2025-08-22	1.4500	1.4500	1.4500	1.4500	-3.333%	30	1,666	-97.931%
2025-08-15	1.5000	1.5000	1.5000	1.5000	-14.286%	27	1,666	-98.000%
2025-08-12	1.6600	1.7500	1.6600	1.7500	-18.605%	2	1,639	-98.286%
2025-07-31	2.0400	2.1500	2.0400	2.1500	+8.586%	4	1,639	-98.605%
2025-07-29	1.9000	1.9800	1.9000	1.9800	+2.062%	2	1,639	-98.485%
2025-07-24	1.8300	1.9400	1.8300	1.9400	+3.743%	4	1,639	-98.454%
2025-07-23	1.7900	1.8700	1.7900	1.8700	-6.965%	2	1,639	-98.396%
2025-07-22	1.9500	2.0100	1.9500	2.0100	0.000%	2	1,639	-98.507%
2025-07-21	1.9200	2.0100	1.9200	2.0100	-0.985%	2	1,639	-98.507%
2025-07-18	2.0400	2.1200	2.0300	2.0300	+4.103%	6	1,639	-98.522%
2025-07-17	1.9100	2.0300	1.9100	1.9500	-5.797%	6	1,639	-98.462%
2025-07-15	1.9800	2.0700	1.9800	2.0700	+8.947%	2	1,639	-98.551%
2025-07-14	1.9000	1.9000	1.9000	1.9000	-12.844%	1	1,639	-98.421%
2025-07-11	2.1800	2.1800	2.1800	2.1800	+11.795%	1	1,639	-98.624%
2025-07-10	1.9700	2.0100	1.9300	1.9500	-31.818%	19	1,639	-98.462%
2025-07-09	2.9400	2.9400	2.8400	2.8600	-3.051%	21	1,649	-98.951%
2025-07-08	2.8200	2.9500	2.8200	2.9500	-11.940%	12	1,649	-98.983%
2025-06-30	3.1800	3.3500	3.1800	3.3500	0.000%	20	1,649	-99.104%
2025-06-25	3.3500	3.3500	3.3500	3.3500	+1.515%	47	1,649	-99.104%
2025-06-24	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,649	-99.091%
2025-06-17	3.4000	3.4000	3.4000	3.4000	+5.263%	20	1,649	-99.118%
2025-06-16	3.2500	3.2500	3.2300	3.2300	-12.703%	30	1,649	-99.071%
2025-06-13	3.7000	3.7000	3.7000	3.7000	+7.246%	20	1,649	-99.189%
2025-06-12	3.4000	3.4500	3.4000	3.4500	+12.013%	100	1,649	-99.130%
2025-06-11	2.9600	3.0800	2.9600	3.0800	+4.407%	2	1,560	-99.026%
2025-06-09	2.8400	2.9500	2.8400	2.9500	-5.751%	8	1,560	-98.983%
2025-06-06	3.0600	3.1900	3.0600	3.1300	-7.670%	10	1,560	-99.042%
2025-06-03	3.2600	3.3900	3.2600	3.3900	-3.419%	2	1,560	-99.115%
2025-05-30	3.5100	3.5100	3.5100	3.5100	+2.035%	2	1,560	-99.145%
2025-05-27	3.2600	3.4400	3.2600	3.4400	-7.775%	2	1,560	-99.128%
2025-05-23	3.6200	3.7400	3.6200	3.7300	+2.473%	8	1,560	-99.196%
2025-05-22	3.5200	3.6400	3.5200	3.6400	+3.704%	2	1,560	-99.176%
2025-05-21	3.4600	3.5900	3.4600	3.5100	+23.158%	3	1,560	-99.145%
2025-05-13	2.7700	2.8500	2.7700	2.8500	-8.360%	2	1,560	-98.947%
2025-05-12	3.1100	3.1100	3.1100	3.1100	-30.580%	2	1,560	-99.035%
2025-05-05	4.4800	4.4800	4.4800	4.4800	-15.472%	1	1,560	-99.330%
2025-04-24	5.3000	5.3000	5.3000	5.3000	-19.453%	31	1,560	-99.434%
2025-04-11	6.8100	6.8100	6.5800	6.5800	-2.519%	50	1,559	-99.544%
2025-04-10	6.7500	6.7500	6.7500	6.7500	+32.874%	1	1,559	-99.556%
2025-04-09	7.0500	7.0500	5.0800	5.0800	-36.261%	25	1,560	-99.409%
2025-04-08	7.4800	7.9700	7.4500	7.9700	+7.995%	3	1,560	-99.624%
2025-04-07	8.0600	8.1500	7.3800	7.3800	+1.793%	136	1,560	-99.593%
2025-04-04	8.3500	8.3500	7.2500	7.2500	+20.632%	12	1,560	-99.586%
2025-04-03	6.0100	6.0100	6.0100	6.0100	+20.683%	1	1,561	-99.501%
2025-04-02	4.7000	4.9800	4.7000	4.9800	0.000%	60	1,561	-99.398%
2025-04-01	5.1500	5.1500	4.9800	4.9800	-0.400%	3	1,561	-99.398%
2025-03-31	5.0000	5.0000	5.0000	5.0000	+55.280%	1	1,562	-99.400%
2025-03-24	3.2200	3.2200	3.2200	3.2200	-17.436%	1	1,562	-99.068%
2025-03-18	3.9500	3.9500	3.9000	3.9000	-2.985%	4	1,563	-99.231%
2025-03-12	4.2500	4.2500	4.0200	4.0200	+2.290%	603	1,563	-99.254%
2025-03-11	3.6400	3.9300	3.6400	3.9300	+65.126%	12	965	-99.237%
2025-03-05	2.3800	2.3800	2.3800	2.3800	+25.263%	1	956	-98.739%
2025-03-03	1.8500	1.9000	1.8500	1.9000	-1.042%	3	955	-98.421%
2025-02-28	1.8600	1.9600	1.8600	1.9200	+12.941%	8	952	-98.438%
2025-02-25	1.7000	1.7000	1.7000	1.7000	+19.718%	5	954	-98.235%
2025-02-11	1.3800	1.4200	1.3800	1.4200	-11.250%	2	954	-97.887%
2025-01-17	1.5500	1.6000	1.5500	1.6000	-1.840%	4	954	-98.125%
2025-01-16	1.5900	1.6900	1.5900	1.6300	+1.875%	11	954	-98.160%
2025-01-15	1.6000	1.6000	1.6000	1.6000	-20.000%	1	950	-98.125%
2024-12-13	1.9700	2.0000	1.9700	2.0000	+17.647%	6	950	-98.500%
2024-12-02	1.7000	1.7000	1.7000	1.7000	-17.073%	1	950	-98.235%
2024-11-06	2.0500	2.0500	2.0500	2.0500	-37.879%	1	950	-98.537%
2024-10-02	3.3000	3.3000	3.3000	3.3000	+6.452%	2	950	-99.091%
2024-09-30	3.0600	3.1000	3.0600	3.1000	+4.730%	3	950	-99.032%
2024-09-27	2.8400	2.9600	2.8400	2.9600	+3.860%	6	950	-98.986%
2024-09-26	2.8000	2.9000	2.5500	2.8500	-12.577%	1,120	950	-98.947%
2024-09-19	3.2600	3.2600	3.2600	3.2600	-10.685%	1	1,019	-99.080%
2024-09-13	3.6500	3.6500	3.6500	3.6500	-9.877%	10	1,018	-99.178%
2024-09-09	4.0500	4.0500	4.0500	4.0500	-11.957%	1	1,013	-99.259%
2024-08-22	4.6000	4.6000	4.6000	4.6000	-8.911%	250	1,012	-99.348%
2024-08-14	4.5000	5.0500	4.5000	5.0500	+1.406%	4	762	-99.406%
2024-08-13	4.9800	4.9800	4.9800	4.9800	+4.842%	1	762	-99.398%
2024-08-02	4.7500	4.7500	4.7500	4.7500	+31.944%	4	761	-99.368%
2024-07-25	3.6000	3.6000	3.6000	3.6000	+5.882%	750	760	-99.167%
2024-07-24	3.4000	3.4000	3.4000	3.4000	+13.712%	1	10	-99.118%
2024-07-23	2.9900	2.9900	2.9900	2.9900	-16.944%	1	9	-98.997%
2024-07-11	3.7000	3.7500	3.6000	3.6000	+10.769%	3	8	-99.167%
2024-07-10	3.2000	3.2500	3.2000	3.2500	+14.035%	2	5	-99.077%
2024-06-25	2.6500	2.8500	2.6500	2.8500	0.000%	3	3	-98.947%