Dark

DAL20261218P45
DAL Dec 18 2026 45.00 Put (DAL261218P00045000)
option OPRA

EOD

Sep 28, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	-50.000%	2	838	0.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-28.571%	3	838	-50.000%
2026-09-15	0.1400	0.1400	0.1400	0.1400	+40.000%	1	835	-64.286%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-47.368%	1	837	-50.000%
2026-09-01	0.1900	0.1900	0.1900	0.1900	+111.111%	2	837	-73.684%
2026-08-31	0.1200	0.1200	0.0900	0.0900	-40.000%	15	839	-44.444%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+25.000%	10	848	-66.667%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+20.000%	2	838	-58.333%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-50.000%	2	836	-50.000%
2026-08-03	0.2800	0.2800	0.2000	0.2000	-45.946%	10	837	-75.000%
2026-07-23	0.3700	0.3700	0.3700	0.3700	+8.824%	1	839	-86.486%
2026-07-17	0.3400	0.3400	0.3400	0.3400	-5.556%	2	839	-85.294%
2026-07-09	0.3600	0.3600	0.3600	0.3600	-5.263%	10	841	-86.111%
2026-07-07	0.3800	0.3800	0.3800	0.3800	-5.000%	7	850	-86.842%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-27.273%	2	850	-87.500%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-35.294%	3	852	-90.909%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-7.609%	2	852	-94.118%
2026-06-02	0.9200	0.9200	0.9200	0.9200	-29.231%	2	850	-94.565%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+8.333%	2	850	-96.154%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-2.439%	100	850	-95.833%
2026-05-06	1.2600	1.2600	1.2300	1.2300	-11.511%	2	775	-95.935%
2026-05-01	1.3900	1.3900	1.3900	1.3900	-18.235%	3	775	-96.403%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+3.030%	10	775	-97.059%
2026-04-16	1.4500	1.6500	1.4500	1.6500	-17.500%	3	785	-96.970%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+21.951%	2	784	-97.500%
2026-04-08	1.6400	1.6400	1.6400	1.6400	-22.275%	1	782	-96.951%
2026-04-01	2.1100	2.1100	2.1100	2.1100	-18.846%	1	783	-97.630%
2026-03-31	2.6000	2.6000	2.6000	2.6000	+16.071%	2	783	-98.077%
2026-03-26	2.2400	2.2400	2.2400	2.2400	-9.312%	1	783	-97.768%
2026-03-23	2.4700	2.4700	2.4700	2.4700	-6.792%	1	782	-97.976%
2026-03-18	2.6200	2.6900	2.6200	2.6500	-3.636%	3	782	-98.113%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-21.429%	12	782	-98.182%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-6.667%	3	770	-98.571%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-15.730%	2	770	-98.667%
2026-03-09	4.3800	4.4500	4.3800	4.4500	+15.584%	3	768	-98.876%
2026-03-06	3.7500	3.8500	3.7500	3.8500	+8.451%	101	765	-98.701%
2026-03-05	3.7000	3.7000	3.4700	3.5500	+100.565%	30	674	-98.592%
2026-03-03	1.7700	1.7700	1.7700	1.7700	-7.330%	1	648	-97.175%
2026-02-26	1.9100	1.9100	1.9100	1.9100	+24.837%	1	647	-97.382%
2026-01-14	1.5300	1.5300	1.5300	1.5300	-0.649%	2	647	-96.732%
2026-01-06	1.5400	1.5400	1.5400	1.5400	-7.229%	10	645	-96.753%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-9.783%	1	645	-96.988%
2025-12-31	1.8400	1.8400	1.8400	1.8400	+3.955%	10	645	-97.283%
2025-12-22	1.8100	1.8100	1.7300	1.7700	-5.851%	12	645	-97.175%
2025-12-12	1.9400	1.9400	1.8800	1.8800	-12.558%	2	645	-97.340%
2025-12-10	2.1500	2.1500	2.1500	2.1500	+5.392%	2	645	-97.674%
2025-12-09	2.0400	2.0400	2.0400	2.0400	-18.400%	10	647	-97.549%
2025-12-05	2.4500	2.5000	2.4500	2.5000	+2.881%	8	646	-98.000%
2025-12-03	2.2900	2.7100	2.2900	2.4300	-10.000%	13	648	-97.942%
2025-12-02	2.7000	2.7000	2.7000	2.7000	-10.000%	10	647	-98.148%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-25.000%	10	637	-98.333%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-3.614%	3	636	-98.750%
2025-11-11	4.1500	4.1500	4.1500	4.1500	-18.468%	1	636	-98.795%
2025-10-17	5.0900	5.0900	5.0900	5.0900	+30.513%	1	636	-99.018%
2025-10-10	3.9000	3.9000	3.9000	3.9000	+16.418%	10	635	-98.718%
2025-10-09	2.5700	3.3500	2.5700	3.3500	-18.293%	2	625	-98.507%
2025-10-08	4.1000	4.1000	4.1000	4.1000	+30.159%	1	624	-98.780%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-23.171%	10	624	-98.413%
2025-09-25	4.1000	4.1000	4.1000	4.1000	+10.215%	1	624	-98.780%
2025-09-23	3.7200	3.7200	3.7200	3.7200	-1.326%	2	623	-98.656%
2025-09-22	3.7700	3.7700	3.7700	3.7700	+11.209%	2	625	-98.674%
2025-08-28	3.3900	3.3900	3.3900	3.3900	-6.612%	7	623	-98.525%
2025-08-15	3.6000	3.6300	3.6000	3.6300	-4.974%	13	627	-98.623%
2025-08-13	3.8200	3.8200	3.8200	3.8200	+39.416%	10	640	-98.691%
2025-08-12	4.0000	4.0000	2.7400	2.7400	-42.194%	12	630	-98.175%
2025-08-06	4.9600	4.9600	4.6800	4.7400	+7.727%	14	640	-98.945%
2025-07-29	4.3300	4.4100	4.3100	4.4000	0.000%	122	636	-98.864%
2025-07-28	4.3800	4.4000	4.3800	4.4000	-2.222%	12	636	-98.864%
2025-07-25	4.5000	4.5000	4.5000	4.5000	-0.442%	30	630	-98.889%
2025-07-22	4.5200	4.5700	4.5200	4.5200	+3.908%	26	600	-98.894%
2025-07-10	4.3500	4.3500	4.3500	4.3500	-29.839%	1	600	-98.851%
2025-07-08	6.2000	6.2000	6.2000	6.2000	-12.553%	7	601	-99.194%
2025-06-25	7.0900	7.0900	7.0900	7.0900	+9.077%	1	606	-99.295%
2025-06-11	6.5000	6.5000	6.5000	6.5000	+4.839%	1	606	-99.231%
2025-06-09	6.0500	6.2000	6.0500	6.2000	-12.429%	2	606	-99.194%
2025-06-02	7.0000	7.0800	7.0000	7.0800	-22.707%	3	604	-99.294%
2025-04-23	9.1600	9.1600	9.1600	9.1600	-2.241%	1	604	-99.454%
2025-03-31	9.6200	9.6200	9.3700	9.3700	+33.286%	12	604	-99.466%
2025-03-24	7.0300	7.0300	7.0300	7.0300	-7.011%	1	596	-99.289%
2025-03-19	7.5600	7.5600	7.5600	7.5600	+8.000%	2	596	-99.339%
2025-03-10	7.0000	7.0000	7.0000	7.0000	+39.165%	10	594	-99.286%
2025-03-04	5.1500	5.1500	5.0300	5.0300	+23.284%	2	604	-99.006%
2025-03-03	4.0800	4.0800	4.0800	4.0800	+4.615%	2	605	-98.775%
2025-02-25	3.9000	3.9000	3.9000	3.9000	+37.324%	5	605	-98.718%
2025-02-07	2.7400	2.8400	2.7400	2.8400	+0.353%	12	605	-98.239%
2025-02-05	2.7200	2.8300	2.7200	2.8300	-4.714%	2	605	-98.233%
2025-01-29	2.9000	2.9700	2.9000	2.9700	-7.188%	2	605	-98.316%
2025-01-24	3.2000	3.2000	3.2000	3.2000	+3.226%	6	605	-98.438%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-9.884%	3	608	-98.387%
2025-01-16	3.4400	3.4400	3.4400	3.4400	-4.444%	10	608	-98.547%
2025-01-14	3.6000	3.6000	3.6000	3.6000	-15.094%	1	618	-98.611%
2025-01-06	4.2400	4.2400	4.2400	4.2400	-2.079%	1	618	-98.821%
2024-12-27	4.3200	4.3300	4.3200	4.3300	+13.947%	20	617	-98.845%
2024-12-10	3.8000	3.8000	3.8000	3.8000	+2.703%	2	617	-98.684%
2024-11-27	3.7000	3.7000	3.7000	3.7000	+4.225%	2	619	-98.649%
2024-11-14	3.4000	3.5500	3.4000	3.5500	-6.579%	7	619	-98.592%
2024-11-12	3.8500	3.8500	3.8000	3.8000	+0.529%	61	626	-98.684%
2024-11-11	3.5000	3.7800	3.5000	3.7800	-22.857%	3	646	-98.677%
2024-10-22	4.9000	4.9000	4.9000	4.9000	-10.092%	29	646	-98.980%
2024-10-14	5.4500	5.4500	5.4500	5.4500	-14.443%	10	660	-99.083%
2024-10-08	6.3700	6.3700	6.3700	6.3700	+7.966%	1	660	-99.215%
2024-09-26	5.9000	5.9000	5.9000	5.9000	-8.527%	10	660	-99.153%
2024-09-25	6.5000	6.5000	6.4500	6.4500	-12.245%	11	650	-99.225%
2024-09-17	7.3500	7.3500	7.3500	7.3500	-9.816%	101	641	-99.320%
2024-09-12	7.7000	8.2400	7.7000	8.1500	-17.006%	241	650	-99.387%
2024-08-16	9.8200	9.8200	9.8200	9.8200	-7.358%	14	674	-99.491%
2024-08-08	10.6000	10.6000	10.6000	10.6000	-2.304%	2	681	-99.528%
2024-08-07	10.8500	10.8500	10.8500	10.8500	-0.276%	2	683	-99.539%
2024-08-05	10.3700	10.8800	10.3700	10.8800	+13.689%	10	681	-99.540%
2024-08-02	9.8200	9.8200	9.5700	9.5700	+8.258%	14	681	-99.478%
2024-08-01	8.7200	8.8400	8.7200	8.8400	+8.068%	140	674	-99.434%
2024-07-29	8.1800	8.1800	8.1800	8.1800	+3.544%	10	534	-99.389%
2024-07-24	7.7000	7.9200	7.7000	7.9000	-1.126%	7	524	-99.367%
2024-07-15	7.9900	7.9900	7.9900	7.9900	+6.533%	1	517	-99.374%
2024-07-12	7.5000	7.6500	7.5000	7.5000	+15.385%	32	516	-99.333%
2024-07-01	6.5000	6.5000	6.5000	6.5000	0.000%	500	500	-99.231%