Dark

DAL20261218P40
DAL Dec 18 2026 40.00 Put (DAL261218P00040000)
option OPRA

EOD

Sep 25, 2026

0.0300-50.000%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0400	0.1200	0.0300	0.0300	-50.000%	8	2,780	0.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	2	2,780	-50.000%
2026-09-14	0.0500	0.1100	0.0500	0.0600	+20.000%	4	2,780	-50.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,783	-40.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,784	-70.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	+25.000%	7	2,786	-40.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-50.000%	1	2,786	-25.000%
2026-09-01	0.1400	0.1400	0.0800	0.0800	-20.000%	503	2,787	-62.500%
2026-08-27	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,790	-70.000%
2026-08-14	0.0900	0.0900	0.0900	0.0900	+28.571%	4	2,790	-66.667%
2026-08-13	0.1700	0.1700	0.0700	0.0700	+40.000%	4	2,794	-57.143%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-73.684%	2	2,794	-40.000%
2026-07-29	0.1900	0.1900	0.1900	0.1900	+5.556%	5	2,794	-84.211%
2026-07-28	0.1800	0.1800	0.1800	0.1800	0.000%	17	2,799	-83.333%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-14.286%	20	2,799	-83.333%
2026-07-13	0.2100	0.2100	0.2100	0.2100	-4.545%	5	2,779	-85.714%
2026-07-06	0.2200	0.2500	0.2200	0.2200	-8.333%	28	2,779	-86.364%
2026-06-26	0.3200	0.3200	0.2400	0.2400	-20.000%	4	2,807	-87.500%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,806	-90.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-3.226%	10	2,807	-90.000%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-31.111%	1	2,817	-90.323%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-23.729%	3	2,818	-93.333%
2026-06-10	0.5600	0.6100	0.5600	0.5900	+3.509%	31	2,818	-94.915%
2026-06-03	0.5700	0.5700	0.5700	0.5700	+5.556%	1	2,805	-94.737%
2026-05-28	0.5400	0.5400	0.5400	0.5400	+1.887%	17	2,805	-94.444%
2026-05-27	0.5300	0.5300	0.5300	0.5300	-8.621%	1	2,805	-94.340%
2026-05-26	0.6000	0.6000	0.5800	0.5800	-41.414%	2	2,806	-94.828%
2026-05-19	0.9900	0.9900	0.9900	0.9900	+20.732%	1	2,807	-96.970%
2026-05-14	0.8200	0.8200	0.8200	0.8200	-10.870%	1	2,807	-96.341%
2026-05-13	0.9200	0.9200	0.9200	0.9200	+13.580%	5	2,808	-96.739%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-19.000%	1	2,808	-96.296%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,808	-97.000%
2026-04-28	1.0500	1.0500	1.0500	1.0500	0.000%	1	2,808	-97.143%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-11.765%	1	2,807	-97.143%
2026-04-24	1.0800	1.1900	1.0800	1.1900	+10.185%	22	2,807	-97.479%
2026-04-22	1.0800	1.0800	1.0800	1.0800	+20.000%	5	2,827	-97.222%
2026-04-20	0.9000	0.9000	0.9000	0.9000	+12.500%	5	2,832	-96.667%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-13.043%	2	2,832	-96.250%
2026-04-16	0.9200	0.9200	0.9200	0.9200	+9.524%	1	2,832	-96.739%
2026-04-15	0.8400	0.8400	0.8400	0.8400	-30.000%	2	2,832	-96.429%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-0.826%	10	2,834	-97.500%
2026-04-10	1.2900	1.2900	1.2000	1.2100	+3.419%	42	2,824	-97.521%
2026-04-09	1.1700	1.1800	1.1600	1.1700	-6.400%	47	2,826	-97.436%
2026-04-08	1.0700	1.2500	1.0700	1.2500	-16.107%	7	2,781	-97.600%
2026-03-31	1.4900	1.4900	1.4900	1.4900	+2.759%	1	2,781	-97.987%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-12.651%	4	2,782	-97.931%
2026-03-23	1.6600	1.6600	1.6600	1.6600	-7.778%	1	2,785	-98.193%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-20.000%	10	2,785	-98.333%
2026-03-16	2.2500	2.2500	2.2500	2.2500	-9.639%	2	2,795	-98.667%
2026-03-12	2.4900	2.4900	2.4900	2.4900	-3.488%	1	2,797	-98.795%
2026-03-11	2.6000	2.6000	2.5800	2.5800	+3.200%	12	2,796	-98.837%
2026-03-10	2.4700	2.5000	2.4700	2.5000	-13.495%	14	2,791	-98.800%
2026-03-09	2.9000	2.9500	2.5300	2.8900	+11.154%	5	2,781	-98.962%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+57.576%	4	2,782	-98.846%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+1.227%	1	2,782	-98.182%
2026-03-02	1.7500	1.7500	1.5900	1.6300	+14.789%	6	2,781	-98.160%
2026-02-27	1.4200	1.4200	1.4200	1.4200	+6.767%	4	2,776	-97.887%
2026-02-24	1.3300	1.3300	1.3300	1.3300	+9.917%	4	2,772	-97.744%
2026-02-19	1.2100	1.2100	1.2100	1.2100	+26.042%	2	2,772	-97.521%
2026-02-06	0.9600	0.9600	0.9600	0.9600	-18.644%	2	2,770	-96.875%
2026-02-04	1.1800	1.1800	1.1800	1.1800	-2.479%	10	2,770	-97.458%
2026-01-28	1.2100	1.2100	1.2100	1.2100	+0.833%	2	2,760	-97.521%
2026-01-27	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,758	-97.500%
2026-01-26	1.1600	1.1600	1.1500	1.1500	+1.770%	4	2,758	-97.391%
2026-01-15	1.1300	1.1300	1.1300	1.1300	-4.237%	15	2,762	-97.345%
2026-01-13	1.1800	1.1800	1.1800	1.1800	+11.321%	1	2,755	-97.458%
2026-01-12	1.0600	1.0600	1.0600	1.0600	-1.852%	1	2,754	-97.170%
2026-01-06	1.0800	1.0800	1.0800	1.0800	-11.475%	3	2,754	-97.222%
2026-01-02	1.2100	1.2200	1.2100	1.2200	-3.175%	6	2,754	-97.541%
2025-12-31	1.2600	1.2600	1.2600	1.2600	+5.000%	10	2,752	-97.619%
2025-12-30	1.2000	1.2000	1.2000	1.2000	+3.448%	21	2,752	-97.500%
2025-12-29	1.1600	1.1600	1.1600	1.1600	-3.333%	1	2,752	-97.414%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-4.000%	5	2,752	-97.500%
2025-12-18	1.2500	1.2500	1.2500	1.2500	+2.459%	1	2,757	-97.600%
2025-12-12	1.2200	1.2200	1.2200	1.2200	-9.630%	1	2,758	-97.541%
2025-12-11	1.3500	1.3500	1.3500	1.3500	-15.625%	30	2,759	-97.778%
2025-12-08	1.6000	1.6000	1.6000	1.6000	-0.621%	1	2,759	-98.125%
2025-12-03	1.6000	1.6100	1.6000	1.6100	-17.436%	9	2,758	-98.137%
2025-11-28	1.9800	1.9800	1.9500	1.9500	-7.143%	2	2,754	-98.462%
2025-11-26	2.1000	2.1000	2.1000	2.1000	-4.545%	10	2,756	-98.571%
2025-11-25	2.4000	2.4000	2.2000	2.2000	-24.915%	34	2,756	-98.636%
2025-11-20	3.1500	3.1500	2.9300	2.9300	-2.333%	9	2,784	-98.976%
2025-11-18	3.0000	3.0000	3.0000	3.0000	+9.091%	1	2,785	-99.000%
2025-11-11	2.7500	2.7500	2.7500	2.7500	-5.498%	2	2,783	-98.909%
2025-11-07	2.9500	2.9500	2.9100	2.9100	+3.929%	56	2,783	-98.969%
2025-10-31	2.8000	2.8000	2.8000	2.8000	+16.667%	2	2,749	-98.929%
2025-10-24	2.4000	2.4000	2.4000	2.4000	-7.692%	5	2,749	-98.750%
2025-10-23	2.5000	2.6000	2.5000	2.6000	+11.588%	9	2,754	-98.846%
2025-10-21	2.3300	2.3300	2.3300	2.3300	+3.556%	15	2,750	-98.712%
2025-10-09	2.2500	2.2500	2.2500	2.2500	-19.065%	20	2,750	-98.667%
2025-10-07	2.5600	2.7800	2.5600	2.7800	+2.583%	22	2,732	-98.921%
2025-10-02	2.6200	2.7100	2.6200	2.7100	-2.867%	4	2,732	-98.893%
2025-10-01	2.7300	2.7900	2.7300	2.7900	+6.084%	2	2,732	-98.925%
2025-09-29	2.6300	2.6300	2.6300	2.6300	-8.042%	100	2,733	-98.859%
2025-09-25	2.7500	2.8600	2.7500	2.8600	+11.284%	2	2,733	-98.951%
2025-09-22	2.5300	2.5700	2.5300	2.5700	+3.213%	2	2,733	-98.833%
2025-09-19	2.4400	2.4900	2.4400	2.4900	-7.778%	2	2,733	-98.795%
2025-09-16	2.6400	2.7000	2.6400	2.7000	+5.058%	2	2,733	-98.889%
2025-09-11	2.5700	2.5700	2.5700	2.5700	+10.776%	1	2,733	-98.833%
2025-09-09	2.3000	2.3200	2.3000	2.3200	+0.870%	2	2,732	-98.707%
2025-09-08	2.2700	2.3000	2.2700	2.3000	+0.437%	2	2,731	-98.696%
2025-09-05	2.2300	2.2900	2.2300	2.2900	-5.372%	2	2,731	-98.690%
2025-08-27	2.3200	2.4200	2.3200	2.4200	+10.000%	2	2,732	-98.760%
2025-08-22	2.2000	2.2000	2.2000	2.2000	-7.563%	30	2,732	-98.636%
2025-08-19	2.5000	2.5000	2.3800	2.3800	-9.160%	1,001	2,732	-98.739%
2025-08-12	2.6200	2.6200	2.6200	2.6200	-25.568%	2	2,872	-98.855%
2025-08-04	3.5200	3.5200	3.5200	3.5200	-5.630%	1	2,872	-99.148%
2025-08-01	3.7300	3.7300	3.7300	3.7300	+23.920%	1	2,873	-99.196%
2025-07-28	3.0000	3.0100	2.9300	3.0100	-2.903%	23	2,872	-99.003%
2025-07-25	3.1000	3.1000	2.9800	3.1000	+6.529%	16	2,871	-99.032%
2025-07-23	2.7900	2.9100	2.7900	2.9100	-5.825%	4	2,879	-98.969%
2025-07-22	3.1000	3.1000	3.0900	3.0900	-3.438%	14	2,879	-99.029%
2025-07-18	3.2500	3.2500	3.2000	3.2000	+6.312%	3	2,879	-99.063%
2025-07-10	3.0100	3.0100	3.0100	3.0100	-45.273%	10	2,882	-99.003%
2025-06-20	5.5000	5.5100	5.4800	5.5000	+1.664%	186	2,892	-99.455%
2025-06-17	5.4100	5.4100	5.4100	5.4100	+4.038%	3	2,800	-99.445%
2025-06-13	5.2000	5.2000	5.2000	5.2000	+7.216%	32	2,803	-99.423%
2025-06-05	5.0200	5.0200	4.8500	4.8500	-0.615%	1,001	2,803	-99.381%
2025-06-04	4.8800	4.8800	4.8800	4.8800	-5.243%	1	1,802	-99.385%
2025-06-03	4.9200	5.1500	4.9200	5.1500	+0.390%	2	1,802	-99.417%
2025-05-29	5.1300	5.1300	5.1300	5.1300	-4.112%	5	1,802	-99.415%
2025-05-23	5.3500	5.3500	5.3500	5.3500	-0.742%	2	1,802	-99.439%
2025-05-21	5.1200	5.3900	5.1200	5.3900	+27.423%	2	1,802	-99.443%
2025-05-14	4.2300	4.2300	4.2300	4.2300	-23.646%	5	1,802	-99.291%
2025-05-09	5.4000	5.5400	5.4000	5.5400	+2.214%	4	1,802	-99.458%
2025-05-08	5.4200	5.4200	5.4200	5.4200	-13.694%	6	1,802	-99.446%
2025-05-05	6.2800	6.2800	6.2800	6.2800	-13.379%	500	1,808	-99.522%
2025-04-29	7.3000	7.3100	7.2500	7.2500	-10.824%	42	1,308	-99.586%
2025-04-17	8.1300	8.1300	8.1300	8.1300	+13.706%	20	1,292	-99.631%
2025-04-09	9.5000	9.7500	7.1500	7.1500	-30.244%	18	1,292	-99.580%
2025-04-08	10.2500	10.2500	10.2500	10.2500	-2.381%	3	1,297	-99.707%
2025-04-07	10.5000	10.5000	10.5000	10.5000	-5.149%	2	1,300	-99.714%
2025-04-04	10.8100	11.6000	10.8100	11.0700	+55.915%	126	1,300	-99.729%
2025-04-01	7.0500	7.1000	7.0500	7.1000	+13.600%	22	1,316	-99.577%
2025-03-28	6.2500	6.2500	6.2500	6.2500	+21.832%	52	1,296	-99.520%
2025-03-26	5.1300	5.1300	5.1300	5.1300	-8.881%	2	1,276	-99.415%
2025-03-14	5.6300	5.6300	5.6300	5.6300	-5.219%	80	1,274	-99.467%
2025-03-12	5.9400	5.9400	5.9400	5.9400	+10.000%	40	1,274	-99.495%
2025-03-11	5.7800	5.7800	5.4000	5.4000	+54.286%	30	1,274	-99.444%
2025-03-04	3.5500	3.5500	3.5000	3.5000	+19.863%	4	1,244	-99.143%
2025-02-28	2.8500	2.9200	2.8500	2.9200	+15.415%	4	1,244	-98.973%
2025-02-26	2.4900	2.6000	2.4700	2.5300	-0.784%	28	1,244	-98.814%
2025-02-25	2.5000	2.5500	2.5000	2.5500	-0.778%	20	1,247	-98.824%
2025-02-24	2.5700	2.5700	2.4600	2.5700	+13.216%	3	1,247	-98.833%
2025-02-18	2.2000	2.3500	2.2000	2.2700	+3.182%	3	1,247	-98.678%
2025-02-11	2.1000	2.2000	2.1000	2.2000	+15.183%	6	1,247	-98.636%
2025-02-07	1.8500	1.9200	1.8500	1.9100	-1.546%	8	1,242	-98.429%
2025-02-06	1.9100	1.9400	1.8900	1.9400	+7.778%	90	1,242	-98.454%
2025-02-05	1.8300	1.9700	1.8000	1.8000	-4.762%	7	1,244	-98.333%
2025-02-04	2.0500	2.0500	1.8900	1.8900	-10.849%	237	1,249	-98.413%
2025-01-31	2.1200	2.1200	2.1200	2.1200	+2.415%	2	1,254	-98.585%
2025-01-29	1.9600	2.0700	1.9600	2.0700	+0.485%	2	1,253	-98.551%
2025-01-23	2.0600	2.0600	2.0600	2.0600	-1.905%	2	1,254	-98.544%
2025-01-22	2.0700	2.1000	2.0700	2.1000	-9.091%	6	1,252	-98.571%
2025-01-17	2.3100	2.3100	2.3100	2.3100	-3.750%	2	1,246	-98.701%
2025-01-16	2.4000	2.4000	2.4000	2.4000	-5.512%	10	1,246	-98.750%
2025-01-15	2.5400	2.5400	2.5400	2.5400	+4.959%	4	1,246	-98.819%
2025-01-14	2.4200	2.4200	2.4200	2.4200	-2.024%	25	1,246	-98.760%
2025-01-10	2.4700	2.4700	2.4700	2.4700	-18.212%	14	1,246	-98.785%
2025-01-08	3.0200	3.0200	3.0200	3.0200	0.000%	7	1,253	-99.007%
2024-12-27	3.0200	3.0200	3.0200	3.0200	+27.426%	2	1,253	-99.007%
2024-12-05	2.3700	2.3700	2.3700	2.3700	-8.846%	1	1,252	-98.734%
2024-12-03	2.6100	2.6100	2.6000	2.6000	+4.000%	3	1,253	-98.846%
2024-11-26	2.5000	2.5000	2.5000	2.5000	+2.041%	11	1,252	-98.800%
2024-11-25	2.4500	2.4500	2.4500	2.4500	-11.232%	1	1,263	-98.776%
2024-11-19	2.7600	2.7600	2.7600	2.7600	+8.661%	1	1,262	-98.913%
2024-11-13	2.6000	2.6000	2.5400	2.5400	-7.636%	2	1,262	-98.819%
2024-11-06	2.7500	2.7500	2.7500	2.7500	-9.539%	7	1,264	-98.909%
2024-10-30	3.0400	3.0400	3.0400	3.0400	-10.588%	4	1,264	-99.013%
2024-10-29	3.4000	3.4000	3.4000	3.4000	-2.579%	1	1,264	-99.118%
2024-10-18	3.4900	3.4900	3.4900	3.4900	+14.426%	10	1,264	-99.140%
2024-10-16	3.0500	3.0500	3.0500	3.0500	-21.795%	1	1,263	-99.016%
2024-10-14	3.9000	3.9000	3.9000	3.9000	-2.256%	1	1,264	-99.231%
2024-09-26	4.0000	4.0000	3.9900	3.9900	-12.308%	10	1,263	-99.248%
2024-09-25	4.5500	4.5500	4.5500	4.5500	-6.186%	10	1,263	-99.341%
2024-09-24	4.8500	4.8500	4.8500	4.8500	+0.207%	1	1,263	-99.381%
2024-09-19	4.8400	4.8400	4.8400	4.8400	-4.158%	1	1,264	-99.380%
2024-09-18	5.0500	5.0500	5.0500	5.0500	-4.717%	2	1,263	-99.406%
2024-09-17	5.3000	5.3000	5.3000	5.3000	-2.752%	5	1,264	-99.434%
2024-09-16	5.4500	5.4500	5.4500	5.4500	-3.025%	5	1,259	-99.450%
2024-09-13	5.5700	5.6200	5.5700	5.6200	-4.746%	42	1,254	-99.466%
2024-09-09	5.9000	5.9000	5.9000	5.9000	-8.669%	200	1,255	-99.492%
2024-09-04	6.4600	6.4600	6.4600	6.4600	+5.212%	10	1,059	-99.536%
2024-08-30	6.1400	6.1400	6.1400	6.1400	-9.706%	2	1,049	-99.511%
2024-08-28	6.8000	6.8000	6.8000	6.8000	+3.030%	6	1,049	-99.559%
2024-08-19	6.6700	6.6700	6.6000	6.6000	-2.367%	2	1,043	-99.545%
2024-08-15	6.7600	6.7600	6.7600	6.7600	-11.979%	1	1,043	-99.556%
2024-08-05	7.8300	7.8300	7.6800	7.6800	+22.880%	9	1,043	-99.609%
2024-08-01	6.2500	6.2500	6.2500	6.2500	+15.741%	1	1,038	-99.520%
2024-07-30	5.4000	5.4000	5.4000	5.4000	+2.857%	11	1,037	-99.444%
2024-07-26	5.2500	5.2500	5.2500	5.2500	-1.869%	12	1,026	-99.429%
2024-07-24	5.8700	5.8700	5.3500	5.3500	+0.943%	1,006	1,026	-99.439%
2024-07-23	5.3000	5.3000	5.3000	5.3000	+0.952%	1	20	-99.434%
2024-07-22	5.2500	5.2500	5.2500	5.2500	-3.315%	2	19	-99.429%
2024-07-19	5.4300	5.4300	5.4300	5.4300	+2.647%	2	17	-99.448%
2024-07-16	5.2900	5.2900	5.2900	5.2900	+2.718%	2	16	-99.433%
2024-07-11	5.5000	5.5000	5.1500	5.1500	+10.515%	13	14	-99.417%
2024-07-01	4.6600	4.6600	4.6600	4.6600	0.000%	1	1	-99.356%