Dark

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

EOD

Jul 23, 2026

0.3700+8.824%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3700	0.3700	0.3700	0.3700	+8.824%	1	839	0.000%
2026-07-17	0.3400	0.3400	0.3400	0.3400	-5.556%	2	839	+8.824%
2026-07-09	0.3600	0.3600	0.3600	0.3600	-5.263%	10	841	+2.778%
2026-07-07	0.3800	0.3800	0.3800	0.3800	-5.000%	7	850	-2.632%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-27.273%	2	850	-7.500%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-35.294%	3	852	-32.727%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-7.609%	2	852	-56.471%
2026-06-02	0.9200	0.9200	0.9200	0.9200	-29.231%	2	850	-59.783%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+8.333%	2	850	-71.538%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-2.439%	100	850	-69.167%
2026-05-06	1.2600	1.2600	1.2300	1.2300	-11.511%	2	775	-69.919%
2026-05-01	1.3900	1.3900	1.3900	1.3900	-18.235%	3	775	-73.381%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+3.030%	10	775	-78.235%
2026-04-16	1.4500	1.6500	1.4500	1.6500	-17.500%	3	785	-77.576%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+21.951%	2	784	-81.500%
2026-04-08	1.6400	1.6400	1.6400	1.6400	-22.275%	1	782	-77.439%
2026-04-01	2.1100	2.1100	2.1100	2.1100	-18.846%	1	783	-82.464%
2026-03-31	2.6000	2.6000	2.6000	2.6000	+16.071%	2	783	-85.769%
2026-03-26	2.2400	2.2400	2.2400	2.2400	-9.312%	1	783	-83.482%
2026-03-23	2.4700	2.4700	2.4700	2.4700	-6.792%	1	782	-85.020%
2026-03-18	2.6200	2.6900	2.6200	2.6500	-3.636%	3	782	-86.038%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-21.429%	12	782	-86.545%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-6.667%	3	770	-89.429%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-15.730%	2	770	-90.133%
2026-03-09	4.3800	4.4500	4.3800	4.4500	+15.584%	3	768	-91.685%
2026-03-06	3.7500	3.8500	3.7500	3.8500	+8.451%	101	765	-90.390%
2026-03-05	3.7000	3.7000	3.4700	3.5500	+100.565%	30	674	-89.577%
2026-03-03	1.7700	1.7700	1.7700	1.7700	-7.330%	1	648	-79.096%
2026-02-26	1.9100	1.9100	1.9100	1.9100	+24.837%	1	647	-80.628%
2026-01-14	1.5300	1.5300	1.5300	1.5300	-0.649%	2	647	-75.817%
2026-01-06	1.5400	1.5400	1.5400	1.5400	-7.229%	10	645	-75.974%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-9.783%	1	645	-77.711%
2025-12-31	1.8400	1.8400	1.8400	1.8400	+3.955%	10	645	-79.891%
2025-12-22	1.8100	1.8100	1.7300	1.7700	-5.851%	12	645	-79.096%
2025-12-12	1.9400	1.9400	1.8800	1.8800	-12.558%	2	645	-80.319%
2025-12-10	2.1500	2.1500	2.1500	2.1500	+5.392%	2	645	-82.791%
2025-12-09	2.0400	2.0400	2.0400	2.0400	-18.400%	10	647	-81.863%
2025-12-05	2.4500	2.5000	2.4500	2.5000	+2.881%	8	646	-85.200%
2025-12-03	2.2900	2.7100	2.2900	2.4300	-10.000%	13	648	-84.774%
2025-12-02	2.7000	2.7000	2.7000	2.7000	-10.000%	10	647	-86.296%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-25.000%	10	637	-87.667%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-3.614%	3	636	-90.750%
2025-11-11	4.1500	4.1500	4.1500	4.1500	-18.468%	1	636	-91.084%
2025-10-17	5.0900	5.0900	5.0900	5.0900	+30.513%	1	636	-92.731%
2025-10-10	3.9000	3.9000	3.9000	3.9000	+16.418%	10	635	-90.513%
2025-10-09	2.5700	3.3500	2.5700	3.3500	-18.293%	2	625	-88.955%
2025-10-08	4.1000	4.1000	4.1000	4.1000	+30.159%	1	624	-90.976%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-23.171%	10	624	-88.254%
2025-09-25	4.1000	4.1000	4.1000	4.1000	+10.215%	1	624	-90.976%
2025-09-23	3.7200	3.7200	3.7200	3.7200	-1.326%	2	623	-90.054%
2025-09-22	3.7700	3.7700	3.7700	3.7700	+11.209%	2	625	-90.186%
2025-08-28	3.3900	3.3900	3.3900	3.3900	-6.612%	7	623	-89.086%
2025-08-15	3.6000	3.6300	3.6000	3.6300	-4.974%	13	627	-89.807%
2025-08-13	3.8200	3.8200	3.8200	3.8200	+39.416%	10	640	-90.314%
2025-08-12	4.0000	4.0000	2.7400	2.7400	-42.194%	12	630	-86.496%
2025-08-06	4.9600	4.9600	4.6800	4.7400	+7.727%	14	640	-92.194%
2025-07-29	4.3300	4.4100	4.3100	4.4000	0.000%	122	636	-91.591%
2025-07-28	4.3800	4.4000	4.3800	4.4000	-2.222%	12	636	-91.591%
2025-07-25	4.5000	4.5000	4.5000	4.5000	-0.442%	30	630	-91.778%
2025-07-22	4.5200	4.5700	4.5200	4.5200	+3.908%	26	600	-91.814%
2025-07-10	4.3500	4.3500	4.3500	4.3500	-29.839%	1	600	-91.494%
2025-07-08	6.2000	6.2000	6.2000	6.2000	-12.553%	7	601	-94.032%
2025-06-25	7.0900	7.0900	7.0900	7.0900	+9.077%	1	606	-94.781%
2025-06-11	6.5000	6.5000	6.5000	6.5000	+4.839%	1	606	-94.308%
2025-06-09	6.0500	6.2000	6.0500	6.2000	-12.429%	2	606	-94.032%
2025-06-02	7.0000	7.0800	7.0000	7.0800	-22.707%	3	604	-94.774%
2025-04-23	9.1600	9.1600	9.1600	9.1600	-2.241%	1	604	-95.961%
2025-03-31	9.6200	9.6200	9.3700	9.3700	+33.286%	12	604	-96.051%
2025-03-24	7.0300	7.0300	7.0300	7.0300	-7.011%	1	596	-94.737%
2025-03-19	7.5600	7.5600	7.5600	7.5600	+8.000%	2	596	-95.106%
2025-03-10	7.0000	7.0000	7.0000	7.0000	+39.165%	10	594	-94.714%
2025-03-04	5.1500	5.1500	5.0300	5.0300	+23.284%	2	604	-92.644%
2025-03-03	4.0800	4.0800	4.0800	4.0800	+4.615%	2	605	-90.931%
2025-02-25	3.9000	3.9000	3.9000	3.9000	+37.324%	5	605	-90.513%
2025-02-07	2.7400	2.8400	2.7400	2.8400	+0.353%	12	605	-86.972%
2025-02-05	2.7200	2.8300	2.7200	2.8300	-4.714%	2	605	-86.926%
2025-01-29	2.9000	2.9700	2.9000	2.9700	-7.188%	2	605	-87.542%
2025-01-24	3.2000	3.2000	3.2000	3.2000	+3.226%	6	605	-88.438%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-9.884%	3	608	-88.065%
2025-01-16	3.4400	3.4400	3.4400	3.4400	-4.444%	10	608	-89.244%
2025-01-14	3.6000	3.6000	3.6000	3.6000	-15.094%	1	618	-89.722%
2025-01-06	4.2400	4.2400	4.2400	4.2400	-2.079%	1	618	-91.274%
2024-12-27	4.3200	4.3300	4.3200	4.3300	+13.947%	20	617	-91.455%
2024-12-10	3.8000	3.8000	3.8000	3.8000	+2.703%	2	617	-90.263%
2024-11-27	3.7000	3.7000	3.7000	3.7000	+4.225%	2	619	-90.000%
2024-11-14	3.4000	3.5500	3.4000	3.5500	-6.579%	7	619	-89.577%
2024-11-12	3.8500	3.8500	3.8000	3.8000	+0.529%	61	626	-90.263%
2024-11-11	3.5000	3.7800	3.5000	3.7800	-22.857%	3	646	-90.212%
2024-10-22	4.9000	4.9000	4.9000	4.9000	-10.092%	29	646	-92.449%
2024-10-14	5.4500	5.4500	5.4500	5.4500	-14.443%	10	660	-93.211%
2024-10-08	6.3700	6.3700	6.3700	6.3700	+7.966%	1	660	-94.192%
2024-09-26	5.9000	5.9000	5.9000	5.9000	-8.527%	10	660	-93.729%
2024-09-25	6.5000	6.5000	6.4500	6.4500	-12.245%	11	650	-94.264%
2024-09-17	7.3500	7.3500	7.3500	7.3500	-9.816%	101	641	-94.966%
2024-09-12	7.7000	8.2400	7.7000	8.1500	-17.006%	241	650	-95.460%
2024-08-16	9.8200	9.8200	9.8200	9.8200	-7.358%	14	674	-96.232%
2024-08-08	10.6000	10.6000	10.6000	10.6000	-2.304%	2	681	-96.509%
2024-08-07	10.8500	10.8500	10.8500	10.8500	-0.276%	2	683	-96.590%
2024-08-05	10.3700	10.8800	10.3700	10.8800	+13.689%	10	681	-96.599%
2024-08-02	9.8200	9.8200	9.5700	9.5700	+8.258%	14	681	-96.134%
2024-08-01	8.7200	8.8400	8.7200	8.8400	+8.068%	140	674	-95.814%
2024-07-29	8.1800	8.1800	8.1800	8.1800	+3.544%	10	534	-95.477%
2024-07-24	7.7000	7.9200	7.7000	7.9000	-1.126%	7	524	-95.316%
2024-07-15	7.9900	7.9900	7.9900	7.9900	+6.533%	1	517	-95.369%
2024-07-12	7.5000	7.6500	7.5000	7.5000	+15.385%	32	516	-95.067%
2024-07-01	6.5000	6.5000	6.5000	6.5000	0.000%	500	500	-94.308%