Dark

DAL20261218P38
DAL Dec 18 2026 38.00 Put (DAL261218P00038000)
option OPRA

EOD

Sep 25, 2026

0.0200-95.000%(-0.3800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0200	0.0200	0.0200	-95.000%	2	1,430	0.000%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-49.367%	2	1,432	-95.000%
2026-05-12	0.7900	0.7900	0.7900	0.7900	-7.059%	39	1,430	-97.468%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+1.190%	10	1,421	-97.647%
2026-04-27	0.8400	0.8400	0.8400	0.8400	+5.000%	2	1,421	-97.619%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-20.000%	10	1,423	-97.500%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+42.857%	1	1,423	-98.000%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-53.333%	1	1,422	-97.143%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-19.355%	6	1,421	-98.667%
2026-03-16	1.8600	1.8600	1.8600	1.8600	+102.174%	6	1,427	-98.925%
2026-02-05	0.9200	0.9200	0.9200	0.9200	-7.071%	10	1,421	-97.826%
2026-01-26	0.9900	1.0000	0.9900	0.9900	+17.857%	40	1,411	-97.980%
2026-01-20	0.8400	0.8400	0.8400	0.8400	-2.326%	1	1,451	-97.619%
2026-01-15	0.8600	0.8600	0.8600	0.8600	-11.340%	1	1,451	-97.674%
2026-01-13	0.9700	0.9700	0.9700	0.9700	+8.989%	1	1,451	-97.938%
2026-01-06	0.8900	0.8900	0.8900	0.8900	-19.091%	1	1,451	-97.753%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-22.535%	22	1,451	-98.182%
2025-12-03	1.4200	1.4200	1.4200	1.4200	-40.833%	1	1,473	-98.592%
2025-11-21	2.4000	2.4000	2.4000	2.4000	-9.434%	10	1,474	-99.167%
2025-11-17	2.6500	2.6500	2.6500	2.6500	+25.000%	10	1,484	-99.245%
2025-10-23	2.1200	2.1200	2.1200	2.1200	-7.424%	1	1,474	-99.057%
2025-10-02	2.2000	2.2900	2.2000	2.2900	-3.376%	4	1,474	-99.127%
2025-10-01	2.2900	2.3700	2.2900	2.3700	+1.282%	2	1,474	-99.156%
2025-09-25	2.2800	2.3400	2.2800	2.3400	+1.739%	2	1,474	-99.145%
2025-09-16	2.3000	2.3000	2.3000	2.3000	+19.171%	5	1,474	-99.130%
2025-09-08	1.8500	1.9300	1.8500	1.9300	-1.026%	2	1,469	-98.964%
2025-09-04	1.9500	1.9500	1.9500	1.9500	+10.795%	2	1,469	-98.974%
2025-09-03	1.7600	1.7600	1.7600	1.7600	-14.563%	2	1,469	-98.864%
2025-08-27	1.9600	2.0600	1.9600	2.0600	+3.518%	2	1,469	-99.029%
2025-08-15	1.9900	1.9900	1.9900	1.9900	-8.295%	4	1,469	-98.995%
2025-08-13	2.1000	2.1700	2.1000	2.1700	-19.331%	2	1,469	-99.078%
2025-08-08	2.6200	2.6900	2.6200	2.6900	-1.825%	2	1,469	-99.257%
2025-08-06	2.6500	2.7400	2.6500	2.7400	-0.725%	2	1,469	-99.270%
2025-07-31	2.7200	2.7600	2.6800	2.7600	+6.977%	20	1,470	-99.275%
2025-07-25	2.4900	2.5800	2.4600	2.5800	+5.306%	4	1,462	-99.225%
2025-07-23	2.3700	2.4500	2.3700	2.4500	-7.547%	6	1,462	-99.184%
2025-07-22	2.5800	2.6500	2.5800	2.6500	-2.930%	2	1,462	-99.245%
2025-07-18	2.6600	2.7500	2.6600	2.7300	+6.226%	4	1,462	-99.267%
2025-07-17	2.5800	2.6400	2.5000	2.5700	-4.104%	17	1,462	-99.222%
2025-07-15	2.6800	2.6800	2.6800	2.6800	+1.901%	2	1,462	-99.254%
2025-07-14	2.5400	2.6300	2.5400	2.6300	-6.738%	2	1,464	-99.240%
2025-07-11	2.7500	2.8200	2.7500	2.8200	+6.415%	4	1,464	-99.291%
2025-07-10	2.5100	2.6600	2.5100	2.6500	-36.905%	8	1,464	-99.245%
2025-06-24	4.2500	4.2500	4.2000	4.2000	-8.696%	93	1,464	-99.524%
2025-06-23	4.6000	4.6000	4.6000	4.6000	+16.751%	3	1,371	-99.565%
2025-06-11	3.8100	3.9400	3.8100	3.9400	+2.604%	8	1,368	-99.492%
2025-06-09	3.7100	3.8400	3.7100	3.8400	-13.318%	6	1,368	-99.479%
2025-06-02	4.3100	4.4300	4.3100	4.4300	-4.731%	2	1,368	-99.549%
2025-05-23	4.7000	4.7500	4.6500	4.6500	+3.333%	28	1,368	-99.570%
2025-05-22	4.5000	4.5000	4.5000	4.5000	-0.881%	1	1,368	-99.556%
2025-05-21	4.3700	4.5400	4.3700	4.5400	+19.474%	2	1,368	-99.559%
2025-05-12	3.8000	3.8000	3.8000	3.8000	-20.000%	1	1,368	-99.474%
2025-05-08	4.6800	4.7500	4.6800	4.7500	-43.787%	2	1,367	-99.579%
2025-04-09	8.4500	8.5500	8.3000	8.4500	-7.143%	106	1,367	-99.763%
2025-04-08	9.1000	9.1000	9.1000	9.1000	+2.247%	3	1,367	-99.780%
2025-04-07	8.8900	8.9000	8.8900	8.9000	-12.142%	40	1,367	-99.775%
2025-04-04	10.1300	10.1300	10.1300	10.1300	+32.418%	4	1,345	-99.803%
2025-04-03	7.6500	7.6500	7.6500	7.6500	+19.531%	2	1,346	-99.739%
2025-04-01	6.4500	6.4500	6.4000	6.4000	+45.455%	2	1,344	-99.688%
2025-03-26	4.4000	4.4000	4.4000	4.4000	-5.376%	148	1,345	-99.545%
2025-03-21	4.6500	4.6500	4.6500	4.6500	-0.641%	590	1,374	-99.570%
2025-03-17	4.6800	4.6800	4.6800	4.6800	+85.714%	2	1,079	-99.573%
2025-02-28	2.4400	2.5500	2.4300	2.5200	+16.667%	12	1,079	-99.206%
2025-02-26	2.1400	2.2100	2.0800	2.1600	-1.818%	14	1,079	-99.074%
2025-02-24	2.0800	2.2000	2.0800	2.2000	+17.021%	2	1,079	-99.091%
2025-02-18	1.8500	1.8800	1.8500	1.8800	-6.468%	2	1,079	-98.936%
2025-02-13	2.0100	2.0100	2.0100	2.0100	+13.559%	1	1,078	-99.005%
2025-02-10	1.6400	1.7700	1.6400	1.7700	+9.938%	2	1,078	-98.870%
2025-02-07	1.5700	1.6900	1.5600	1.6100	+0.625%	20	1,078	-98.758%
2025-02-06	1.6000	1.6000	1.6000	1.6000	-1.235%	176	1,078	-98.750%
2025-02-05	1.5500	1.6200	1.5500	1.6200	-7.429%	2	1,078	-98.765%
2025-02-04	1.6900	1.7500	1.6900	1.7500	-3.846%	2	1,078	-98.857%
2025-02-03	1.8200	1.8200	1.8200	1.8200	0.000%	10	1,078	-98.901%
2025-01-23	1.7300	1.8200	1.7300	1.8200	+0.552%	3	1,088	-98.901%
2025-01-22	1.8100	1.8100	1.8100	1.8100	-1.630%	2	1,089	-98.895%
2025-01-21	1.8400	1.8400	1.8400	1.8400	-2.646%	1	1,089	-98.913%
2025-01-17	1.8900	1.8900	1.8900	1.8900	-8.696%	2	1,089	-98.942%
2025-01-15	2.0100	2.0700	2.0100	2.0700	-5.909%	2	1,089	-99.034%
2025-01-14	2.1600	2.2000	2.1600	2.2000	+12.821%	2	1,089	-99.091%
2024-12-05	2.0800	2.0800	1.9500	1.9500	-17.021%	2	1,089	-98.974%
2024-11-20	2.3000	2.3500	2.3000	2.3500	+3.524%	3	1,091	-99.149%
2024-11-18	2.2700	2.2700	2.2700	2.2700	-10.277%	3	1,088	-99.119%
2024-10-30	2.5300	2.5300	2.5300	2.5300	-12.759%	1	1,091	-99.209%
2024-10-28	2.8300	2.9000	2.8300	2.9000	+1.754%	22	1,090	-99.310%
2024-10-16	2.9000	2.9000	2.8500	2.8500	-39.619%	198	1,068	-99.298%
2024-09-13	4.7200	4.7200	4.7200	4.7200	-16.460%	2	1,020	-99.576%
2024-08-23	5.6500	5.6500	5.6500	5.6500	-9.600%	2	1,019	-99.646%
2024-08-14	6.2500	6.2500	6.2500	6.2500	+13.430%	1	1,020	-99.680%
2024-08-02	5.5200	5.5200	5.5100	5.5100	+21.099%	4	1,019	-99.637%
2024-07-23	4.5500	4.5500	4.5500	4.5500	+9.639%	1,000	1,017	-99.560%
2024-07-17	4.1500	4.1500	4.1500	4.1500	-7.778%	1	17	-99.518%
2024-07-12	4.6000	4.6000	4.0000	4.5000	+9.756%	32	18	-99.556%
2024-07-10	4.0500	4.1000	4.0500	4.1000	0.000%	2	2	-99.512%