Dark

DAL20261218P50
DAL Dec 18 2026 50.00 Put (DAL261218P00050000)
option OPRA

EOD

Sep 24, 2026

0.0800-27.273%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0800	0.0800	-27.273%	3	1,299	0.000%
2026-09-23	0.1100	0.1100	0.1100	0.1100	-26.667%	105	1,299	-27.273%
2026-09-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,222	-46.667%
2026-09-18	0.1500	0.1500	0.1500	0.1500	-16.667%	2	1,221	-46.667%
2026-09-17	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,222	-55.556%
2026-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,221	-60.000%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,221	-60.000%
2026-09-10	0.2100	0.2100	0.2100	0.2100	+10.526%	2	1,221	-61.905%
2026-09-08	0.1800	0.1900	0.1800	0.1900	-13.636%	50	1,219	-57.895%
2026-09-02	0.2200	0.2200	0.2200	0.2200	-37.143%	1	1,233	-63.636%
2026-08-31	0.2900	0.3500	0.2900	0.3500	+45.833%	4	1,233	-77.143%
2026-08-27	0.2400	0.2400	0.2400	0.2400	+33.333%	4	1,233	-66.667%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-21.739%	67	1,233	-55.556%
2026-08-24	0.2300	0.2300	0.2300	0.2300	-14.815%	4	1,277	-65.217%
2026-08-20	0.3100	0.3100	0.2700	0.2700	+28.571%	2	1,274	-70.370%
2026-08-19	0.2100	0.2100	0.2100	0.2100	+5.000%	8	1,274	-61.905%
2026-08-18	0.2000	0.2000	0.2000	0.2000	0.000%	18	1,282	-60.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,282	-60.000%
2026-08-14	0.1900	0.2100	0.1800	0.1800	-5.263%	59	1,282	-55.556%
2026-08-12	0.2200	0.2200	0.1900	0.1900	-50.000%	6	1,325	-57.895%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-28.302%	1	1,325	-78.947%
2026-07-30	0.4400	0.5300	0.4400	0.5300	-7.018%	2	1,326	-84.906%
2026-07-29	0.5700	0.5700	0.5700	0.5700	+26.667%	1	1,327	-85.965%
2026-07-17	0.4200	0.4500	0.4200	0.4500	-8.163%	2	1,327	-82.222%
2026-07-07	0.4700	0.5000	0.4700	0.4900	-2.000%	50	1,327	-83.673%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,295	-84.000%
2026-07-02	0.4900	0.4900	0.4900	0.4900	+13.953%	10	1,304	-83.673%
2026-07-01	0.5600	0.5600	0.4300	0.4300	-23.214%	6	1,304	-81.395%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-13.846%	1	1,304	-85.714%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,304	-87.692%
2026-06-23	0.7200	0.7200	0.6900	0.6900	-8.000%	6	1,305	-88.406%
2026-06-22	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,308	-89.333%
2026-06-18	0.7200	0.7200	0.7200	0.7200	-15.294%	2	1,307	-88.889%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-36.090%	2	1,307	-90.588%
2026-06-10	1.2700	1.3300	1.2700	1.3300	+10.833%	4	1,307	-93.985%
2026-06-09	1.2000	1.2000	1.2000	1.2000	+0.840%	3	1,303	-93.333%
2026-06-03	1.1100	1.1900	1.1100	1.1900	+3.478%	2	1,300	-93.277%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-14.815%	1	1,299	-93.043%
2026-05-27	1.1500	1.3500	1.0900	1.3500	+3.846%	7	1,300	-94.074%
2026-05-26	1.3000	1.3000	1.2000	1.3000	-10.345%	6	1,299	-93.846%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-11.043%	1	1,301	-94.483%
2026-05-21	1.8000	1.8000	1.6300	1.6300	-5.780%	122	1,199	-95.092%
2026-05-20	1.7500	1.7500	1.7000	1.7300	-14.778%	16	1,199	-95.376%
2026-05-18	1.9500	2.0500	1.8600	2.0300	-1.932%	15	1,187	-96.059%
2026-05-15	2.0700	2.0700	2.0700	2.0700	-3.271%	1	1,187	-96.135%
2026-05-13	2.1000	2.1400	2.1000	2.1400	+2.392%	2	1,186	-96.262%
2026-05-12	2.1400	2.1400	2.0900	2.0900	0.000%	2	1,186	-96.172%
2026-05-11	2.0500	2.1400	2.0500	2.0900	+3.980%	4	1,186	-96.172%
2026-05-08	1.9300	2.0100	1.9300	2.0100	+3.608%	2	1,184	-96.020%
2026-05-07	1.9400	1.9400	1.9400	1.9400	+1.571%	1	1,184	-95.876%
2026-05-06	1.9200	1.9200	1.8700	1.9100	-13.964%	4	1,185	-95.812%
2026-05-05	2.3300	2.3300	2.0700	2.2200	-0.893%	41	1,186	-96.396%
2026-05-01	2.2300	2.2800	2.2300	2.2400	-10.040%	69	1,149	-96.429%
2026-04-30	2.6500	2.6600	2.4900	2.4900	-9.455%	44	1,149	-96.787%
2026-04-29	2.7000	3.0000	2.6800	2.7500	+4.962%	2,053	1,141	-97.091%
2026-04-28	2.6600	2.6800	2.5900	2.6200	+0.383%	196	1,044	-96.947%
2026-04-27	2.5000	2.6100	2.4500	2.6100	-0.760%	124	1,046	-96.935%
2026-04-24	2.4700	2.6600	2.4200	2.6300	+3.953%	62	1,042	-96.958%
2026-04-23	2.4100	2.5900	2.3000	2.5300	-3.065%	141	1,043	-96.838%
2026-04-22	2.2600	2.6100	2.2200	2.6100	+12.987%	208	1,063	-96.935%
2026-04-21	2.2000	2.4000	2.1100	2.3100	+14.356%	654	996	-96.537%
2026-04-20	2.1000	2.1000	2.0000	2.0200	+8.602%	6	996	-96.040%
2026-04-17	1.9000	1.9000	1.8000	1.8600	-19.130%	17	993	-95.699%
2026-04-16	2.3000	2.3000	2.3000	2.3000	+16.751%	10	981	-96.522%
2026-04-15	2.0000	2.0200	1.9700	1.9700	-9.217%	11	981	-95.939%
2026-04-14	2.4000	2.4000	2.1500	2.1700	-20.803%	19	976	-96.313%
2026-04-13	2.8800	3.0000	2.7100	2.7400	+0.735%	261	959	-97.080%
2026-04-10	2.6900	2.8300	2.6000	2.7200	-2.509%	914	962	-97.059%
2026-04-09	2.6900	3.1000	2.6600	2.7900	+2.952%	1,354	991	-97.133%
2026-04-08	2.7100	2.7100	2.7100	2.7100	-20.294%	1	1,033	-97.048%
2026-04-07	3.4100	3.4500	3.3500	3.4000	+6.583%	12	1,033	-97.647%
2026-04-06	3.3500	3.3500	3.1900	3.1900	+3.236%	3	1,037	-97.492%
2026-04-01	3.1500	3.1500	3.0900	3.0900	-11.207%	3	1,038	-97.411%
2026-03-31	3.7000	3.7000	3.4800	3.4800	-13.000%	3	1,038	-97.701%
2026-03-30	3.9000	4.0000	3.8500	4.0000	+11.111%	16	1,036	-98.000%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+1.408%	2	1,023	-97.778%
2026-03-26	3.1500	3.5500	3.1500	3.5500	+14.516%	5	1,021	-97.746%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-22.886%	5	1,018	-97.419%
2026-03-20	4.0200	4.0200	4.0200	4.0200	+4.687%	5	1,018	-98.010%
2026-03-19	3.8800	3.9000	3.8400	3.8400	-4.000%	4	1,018	-97.917%
2026-03-18	3.8500	4.0000	3.8500	4.0000	+1.523%	4	1,018	-98.000%
2026-03-17	4.1300	4.1300	3.9400	3.9400	-13.974%	6	1,018	-97.970%
2026-03-16	4.3500	4.6200	4.3500	4.5800	-8.400%	52	1,018	-98.253%
2026-03-13	5.2000	5.5500	5.0000	5.0000	-11.504%	30	966	-98.400%
2026-03-12	5.6000	5.7000	5.2700	5.6500	+6.805%	12	965	-98.584%
2026-03-11	5.3100	5.3100	5.2900	5.2900	+7.520%	2	958	-98.488%
2026-03-10	4.9200	4.9200	4.9200	4.9200	-12.143%	1	958	-98.374%
2026-03-09	6.0000	6.0500	5.6000	5.6000	+0.539%	123	958	-98.571%
2026-03-06	5.4200	5.5700	5.4200	5.5700	+9.216%	2	870	-98.564%
2026-03-05	4.9000	5.3000	4.9000	5.1000	+26.866%	6	871	-98.431%
2026-03-04	3.8000	4.0200	3.8000	4.0200	+1.772%	4	870	-98.010%
2026-03-03	4.5000	4.5000	3.9500	3.9500	0.000%	19	870	-97.975%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+23.438%	1	859	-97.975%
2026-02-19	3.0900	3.2000	3.0900	3.2000	+57.635%	2	858	-97.500%
2026-02-09	2.0300	2.0300	2.0300	2.0300	-3.333%	2	857	-96.059%
2026-02-06	2.4100	2.4100	2.1000	2.1000	-12.863%	20	859	-96.190%
2026-02-04	2.4500	2.4500	2.4100	2.4100	-3.600%	17	845	-96.680%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-7.407%	10	848	-96.800%
2026-02-02	2.7000	2.7000	2.7000	2.7000	-10.000%	2	838	-97.037%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+13.636%	5	838	-97.333%
2026-01-20	2.6400	2.6400	2.6400	2.6400	+4.762%	5	833	-96.970%
2026-01-15	2.4800	2.5200	2.4600	2.5200	-8.696%	82	828	-96.825%
2026-01-14	2.7500	2.7600	2.7500	2.7600	+4.151%	6	804	-97.101%
2026-01-13	2.6500	2.6500	2.6500	2.6500	+6.000%	3	804	-96.981%
2026-01-09	2.5000	2.5000	2.5000	2.5000	+3.734%	4	804	-96.800%
2026-01-06	2.4100	2.4100	2.4100	2.4100	-2.033%	3	804	-96.680%
2026-01-05	2.4600	2.4600	2.4600	2.4600	-7.170%	2	804	-96.748%
2025-12-26	2.6300	2.6500	2.6300	2.6500	-1.119%	13	804	-96.981%
2025-12-19	2.6800	2.6800	2.6800	2.6800	+3.077%	1	804	-97.015%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-7.143%	600	804	-96.923%
2025-12-16	2.8000	2.8000	2.8000	2.8000	+2.564%	1	204	-97.143%
2025-12-12	2.7300	2.7300	2.7300	2.7300	-4.878%	1	205	-97.070%
2025-12-11	2.8700	2.8700	2.8700	2.8700	-8.599%	1	206	-97.213%
2025-12-10	3.1400	3.1400	3.1400	3.1400	-11.549%	2	206	-97.452%
2025-12-08	3.5500	3.5500	3.5500	3.5500	-1.389%	8	204	-97.746%
2025-12-05	3.4500	3.6000	3.4500	3.6000	+4.348%	16	196	-97.778%
2025-12-04	3.4500	3.4500	3.4500	3.4500	-3.361%	10	195	-97.681%
2025-12-03	3.5700	3.5700	3.5700	3.5700	-17.361%	1	185	-97.759%
2025-11-28	4.3200	4.3200	4.3200	4.3200	-23.540%	20	185	-98.148%
2025-11-24	5.6500	5.6500	5.6500	5.6500	-17.518%	1	184	-98.584%
2025-11-07	6.8500	6.8500	6.8500	6.8500	+44.211%	11	184	-98.832%
2025-10-15	4.7500	4.7500	4.7500	4.7500	-4.040%	1	186	-98.316%
2025-10-14	4.9500	4.9500	4.9500	4.9500	-9.174%	1	187	-98.384%
2025-10-10	4.9200	5.4500	4.9200	5.4500	+14.017%	51	188	-98.532%
2025-10-09	4.7800	4.7800	4.7800	4.7800	-17.728%	1	237	-98.326%
2025-10-06	5.8100	5.8100	5.8100	5.8100	-4.441%	1	237	-98.623%
2025-09-30	6.0800	6.0800	6.0800	6.0800	+7.801%	11	237	-98.684%
2025-09-24	5.6100	5.6400	5.6100	5.6400	+15.102%	16	234	-98.582%
2025-09-05	4.9000	4.9000	4.9000	4.9000	+8.889%	5	234	-98.367%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-9.091%	10	239	-98.222%
2025-08-25	4.9500	4.9500	4.9500	4.9500	-1.000%	10	239	-98.384%
2025-08-19	5.0000	5.0000	5.0000	5.0000	-8.257%	5	239	-98.400%
2025-08-14	5.4500	5.4500	5.4500	5.4500	-0.909%	2	234	-98.532%
2025-08-12	4.5400	5.5000	4.5400	5.5000	-17.044%	9	232	-98.545%
2025-08-11	6.5900	6.6300	6.5900	6.6300	-3.353%	16	227	-98.793%
2025-07-31	6.8600	6.8600	6.8600	6.8600	+8.716%	2	227	-98.834%
2025-07-29	6.1300	6.3100	6.1300	6.3100	+4.643%	52	227	-98.732%
2025-07-23	6.0900	6.1200	6.0300	6.0300	-6.944%	22	244	-98.673%
2025-07-22	6.4200	6.4800	6.4200	6.4800	-3.284%	10	250	-98.765%
2025-07-11	6.5100	6.7300	6.5100	6.7000	+9.836%	39	255	-98.806%
2025-07-10	6.3800	6.3800	6.1000	6.1000	-28.738%	15	242	-98.689%
2025-07-07	8.5600	8.5600	8.5600	8.5600	+0.706%	2	233	-99.065%
2025-07-03	8.5000	8.5000	8.5000	8.5000	-8.994%	1	235	-99.059%
2025-07-02	9.3400	9.3500	9.3300	9.3400	-1.788%	10	235	-99.143%
2025-06-12	9.5100	9.5100	9.5100	9.5100	+11.882%	1	227	-99.159%
2025-06-11	8.5000	8.5000	8.5000	8.5000	-4.709%	1	226	-99.059%
2025-06-06	8.9200	8.9200	8.9200	8.9200	-3.879%	4	226	-99.103%
2025-06-04	9.2800	9.2800	9.2800	9.2800	+3.111%	1	229	-99.138%
2025-05-20	8.9300	9.0000	8.9300	9.0000	-0.990%	3	229	-99.111%
2025-05-15	9.0900	9.0900	9.0900	9.0900	-22.901%	1	230	-99.120%
2025-05-02	11.7900	11.7900	11.7900	11.7900	-7.891%	2	230	-99.321%
2025-04-28	12.8000	12.8000	12.8000	12.8000	-2.736%	2	230	-99.375%
2025-04-25	13.1600	13.1600	13.1600	13.1600	-9.241%	2	228	-99.392%
2025-04-21	14.5000	14.5000	14.5000	14.5000	+3.203%	1	228	-99.448%
2025-04-14	14.0500	14.0500	14.0500	14.0500	-19.020%	1	227	-99.431%
2025-04-07	18.0000	18.0000	17.3500	17.3500	+42.916%	52	227	-99.539%
2025-03-31	12.1400	12.1400	12.1400	12.1400	+2.881%	2	177	-99.341%
2025-03-28	11.8000	11.8000	11.8000	11.8000	+18.000%	26	175	-99.322%
2025-03-11	10.0000	10.0000	10.0000	10.0000	+4.167%	1	188	-99.200%
2025-03-10	8.7000	9.6000	8.7000	9.6000	+15.663%	3	189	-99.167%
2025-03-07	8.0000	8.3000	8.0000	8.3000	+9.211%	6	190	-99.036%
2025-03-04	7.0000	7.6000	7.0000	7.6000	+18.750%	3	191	-98.947%
2025-03-03	5.6500	6.4000	5.6500	6.4000	+8.475%	19	194	-98.750%
2025-02-21	5.4000	5.9000	5.4000	5.9000	+18.000%	12	193	-98.644%
2025-02-20	5.0000	5.0000	5.0000	5.0000	+7.527%	4	196	-98.400%
2025-02-19	4.6500	4.6500	4.6500	4.6500	+8.140%	1	200	-98.280%
2025-01-21	4.2400	4.3000	4.2400	4.3000	-15.686%	4	200	-98.140%
2025-01-13	5.1000	5.1000	5.1000	5.1000	+6.250%	1	196	-98.431%
2025-01-10	4.8000	4.8000	4.8000	4.8000	-31.429%	12	196	-98.333%
2025-01-03	6.9000	7.0000	6.9000	7.0000	+12.000%	4	190	-98.857%
2024-12-19	6.6500	6.6500	6.2500	6.2500	-6.716%	200	192	-98.720%
2024-12-18	6.1000	6.7000	6.1000	6.7000	+22.936%	12	161	-98.806%
2024-12-09	5.4500	5.4500	5.4500	5.4500	+18.478%	1	163	-98.532%
2024-12-05	4.6000	4.6000	4.6000	4.6000	-9.091%	3	164	-98.261%
2024-12-03	5.0600	5.0600	5.0600	5.0600	+4.979%	1	164	-98.419%
2024-11-14	4.9000	4.9000	4.8200	4.8200	-13.929%	3	164	-98.340%
2024-11-06	5.6000	5.6000	5.6000	5.6000	-13.313%	14	167	-98.571%
2024-10-29	6.5000	6.5000	6.4600	6.4600	-7.714%	12	167	-98.762%
2024-10-16	7.0000	7.0000	7.0000	7.0000	-6.292%	2	177	-98.857%
2024-10-14	7.6000	7.6000	7.4700	7.4700	-8.902%	11	177	-98.929%
2024-10-11	8.2000	8.2000	8.2000	8.2000	+1.235%	2	171	-99.024%
2024-10-09	8.1000	8.1000	8.1000	8.1000	-18.182%	2	171	-99.012%
2024-10-03	9.9000	9.9000	9.9000	9.9000	+4.211%	1	171	-99.192%
2024-10-02	9.5000	9.5000	9.5000	9.5000	+17.284%	1	172	-99.158%
2024-09-27	8.1000	8.1000	8.1000	8.1000	-7.955%	4	173	-99.012%
2024-09-25	8.8000	8.8000	8.8000	8.8000	-7.368%	1	173	-99.091%
2024-09-18	9.5000	9.5000	9.5000	9.5000	-16.667%	8	172	-99.158%
2024-09-03	11.4000	11.4000	11.4000	11.4000	-1.724%	200	177	-99.298%
2024-08-30	11.6000	11.6000	11.6000	11.6000	-3.414%	16	209	-99.310%
2024-08-27	12.0100	12.0100	12.0100	12.0100	-3.301%	100	209	-99.334%
2024-08-26	12.4200	12.4200	12.4200	12.4200	+5.254%	4	109	-99.356%
2024-08-01	11.8000	11.8000	11.8000	11.8000	+18.000%	100	109	-99.322%
2024-07-22	10.0000	10.0000	10.0000	10.0000	-4.671%	2	9	-99.200%
2024-07-15	10.4900	10.4900	10.4900	10.4900	+20.160%	1	7	-99.237%
2024-07-01	8.7300	8.7300	8.7300	8.7300	-0.229%	4	6	-99.084%
2024-06-28	8.7500	8.7500	8.7500	8.7500	0.000%	4	2	-99.086%