Dark

DAL20261218P55
DAL Dec 18 2026 55.00 Put (DAL261218P00055000)
option OPRA

EOD

Sep 28, 2026

0.2400+20.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,406	0.000%
2026-09-25	0.2000	0.2000	0.2000	0.2000	-13.043%	1	2,405	+20.000%
2026-09-23	0.2300	0.2300	0.2300	0.2300	+15.000%	5	2,404	+4.348%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-33.333%	1	2,404	+20.000%
2026-09-21	0.3000	0.3000	0.3000	0.3000	-23.077%	5	2,404	-20.000%
2026-09-15	0.3800	0.3900	0.3800	0.3900	+11.429%	3	2,404	-38.462%
2026-09-14	0.3500	0.3500	0.3500	0.3500	-20.455%	2	2,402	-31.429%
2026-09-11	0.4400	0.4400	0.4400	0.4400	+7.317%	5	2,400	-45.455%
2026-09-10	0.4100	0.4100	0.4100	0.4100	0.000%	2	2,400	-41.463%
2026-09-08	0.4100	0.4100	0.4100	0.4100	+20.588%	3	2,400	-41.463%
2026-09-04	0.3400	0.3400	0.3400	0.3400	-38.182%	1	2,398	-29.412%
2026-09-02	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,398	-56.364%
2026-09-01	0.5100	0.5100	0.5100	0.5100	-3.774%	10	2,399	-52.941%
2026-08-31	0.5300	0.5300	0.5300	0.5300	+35.897%	1	2,399	-54.717%
2026-08-27	0.3500	0.3900	0.3500	0.3900	+2.632%	3	2,398	-38.462%
2026-08-25	0.4200	0.4200	0.3700	0.3800	-11.628%	151	2,401	-36.842%
2026-08-21	0.4300	0.4300	0.4300	0.4300	+38.710%	3	2,428	-44.186%
2026-08-14	0.3100	0.3100	0.3100	0.3100	-8.824%	1	2,425	-22.581%
2026-08-13	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,425	-29.412%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-35.185%	51	2,425	-31.429%
2026-08-03	0.5400	0.5400	0.5400	0.5400	-10.000%	1	2,476	-55.556%
2026-07-31	0.6100	0.6100	0.6000	0.6000	-36.170%	2	2,476	-60.000%
2026-07-23	0.9400	0.9400	0.9400	0.9400	+28.767%	1	2,475	-74.468%
2026-07-21	0.7300	0.7300	0.7300	0.7300	-5.195%	10	2,475	-67.123%
2026-07-20	0.7700	0.7700	0.7700	0.7700	-3.750%	7	2,480	-68.831%
2026-07-17	0.8000	0.8000	0.8000	0.8000	+8.108%	6	2,480	-70.000%
2026-07-06	0.6300	0.7400	0.6300	0.7400	+10.448%	2	2,486	-67.568%
2026-07-01	0.6700	0.6700	0.6700	0.6700	+9.836%	1	2,486	-64.179%
2026-06-29	0.7400	0.7400	0.6100	0.6100	-25.610%	2	2,485	-60.656%
2026-06-26	0.8400	0.8400	0.8200	0.8200	+32.258%	3	2,485	-70.732%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-36.082%	1	2,486	-61.290%
2026-06-23	1.3000	1.3000	0.9700	0.9700	-15.652%	11	2,486	-75.258%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-6.504%	1	2,487	-79.130%
2026-06-15	1.2300	1.2300	1.2300	1.2300	-33.514%	10	2,488	-80.488%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-8.867%	1	2,488	-87.027%
2026-06-10	1.9300	2.0300	1.9300	2.0300	+19.412%	4	2,489	-88.177%
2026-06-09	1.7000	1.7000	1.7000	1.7000	-3.955%	1	2,485	-85.882%
2026-06-04	1.7400	1.8000	1.7400	1.7700	+7.273%	9	2,485	-86.441%
2026-05-28	2.0000	2.0000	1.6500	1.6500	-0.602%	15	2,481	-85.455%
2026-05-27	1.5600	1.6600	1.5600	1.6600	-17.000%	97	2,476	-85.542%
2026-05-22	2.4900	2.4900	2.0000	2.0000	-21.569%	29	2,470	-88.000%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+2.000%	1	2,469	-90.588%
2026-05-20	3.3000	3.3000	2.4000	2.5000	-26.471%	68	2,469	-90.400%
2026-05-19	3.4000	3.4000	3.3500	3.4000	+11.475%	32	2,417	-92.941%
2026-05-18	2.8500	3.1000	2.8500	3.0500	-1.613%	17	2,417	-92.131%
2026-05-15	3.3400	3.3400	3.0000	3.1000	+6.529%	15	2,417	-92.258%
2026-05-14	3.0000	3.0000	2.9100	2.9100	-9.063%	3	2,402	-91.753%
2026-05-13	3.1700	3.2000	3.1700	3.2000	+1.587%	2	2,396	-92.500%
2026-05-12	3.2000	3.2000	3.0700	3.1500	+6.061%	11	2,396	-92.381%
2026-05-11	2.9900	2.9900	2.9600	2.9700	-1.000%	23	2,396	-91.919%
2026-05-08	2.8900	3.0000	2.8900	3.0000	+3.448%	10	2,387	-92.000%
2026-05-07	2.6700	2.9000	2.6400	2.9000	+1.045%	9	2,378	-91.724%
2026-05-06	2.8400	2.8700	2.7600	2.8700	-12.766%	3	2,373	-91.638%
2026-05-05	3.3500	3.3500	3.2900	3.2900	-8.611%	2	2,372	-92.705%
2026-05-04	3.5800	3.6500	3.5500	3.6000	+13.565%	145	2,372	-93.333%
2026-05-01	3.1000	3.1700	3.1000	3.1700	-14.324%	2	2,272	-92.429%
2026-04-30	3.6000	3.7500	3.6000	3.7000	-9.756%	123	2,272	-93.514%
2026-04-28	3.8500	4.1000	3.8500	4.1000	+7.895%	13	2,158	-94.146%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+3.261%	2	2,149	-93.684%
2026-04-24	3.7500	3.7500	3.6800	3.6800	-4.167%	2	2,149	-93.478%
2026-04-23	3.5700	3.8400	3.5700	3.8400	+0.261%	102	2,149	-93.750%
2026-04-22	3.7000	3.8300	3.7000	3.8300	+27.667%	4	2,070	-93.734%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-9.091%	2	2,070	-92.000%
2026-04-16	3.2500	3.3000	3.2500	3.3000	+11.864%	32	2,072	-92.727%
2026-04-15	2.9500	2.9500	2.9500	2.9500	-7.813%	1	2,041	-91.864%
2026-04-14	3.3000	3.3000	3.1200	3.2000	-20.200%	6	2,040	-92.500%
2026-04-13	4.0100	4.0100	4.0100	4.0100	+5.805%	10	2,040	-94.015%
2026-04-10	3.5000	3.8800	3.5000	3.7900	+1.609%	3	2,030	-93.668%
2026-04-09	4.1700	4.1700	3.7300	3.7300	-7.901%	38	2,031	-93.566%
2026-04-08	3.9500	4.0500	3.5500	4.0500	-18.182%	20	2,006	-94.074%
2026-04-07	4.9000	4.9900	4.8500	4.9500	+6.452%	15	2,003	-95.152%
2026-04-06	4.6800	4.6800	4.5700	4.6500	-6.439%	7	2,003	-94.839%
2026-04-02	4.9700	4.9700	4.9700	4.9700	+10.690%	5	2,001	-95.171%
2026-04-01	4.5100	4.5600	4.4900	4.4900	-20.531%	4	2,001	-94.655%
2026-03-30	5.5000	5.6500	5.5000	5.6500	+5.410%	11	2,001	-95.752%
2026-03-27	5.0000	5.3600	5.0000	5.3600	+12.842%	6	1,995	-95.522%
2026-03-26	4.2500	4.7500	4.2500	4.7500	+5.556%	4	1,989	-94.947%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-15.094%	1	1,987	-94.667%
2026-03-24	5.3600	5.3700	5.3000	5.3000	+19.101%	4	1,986	-95.472%
2026-03-23	4.4500	4.4500	4.4500	4.4500	-16.353%	2	1,984	-94.607%
2026-03-19	5.8200	5.8200	5.3200	5.3200	-3.273%	13	1,984	-95.489%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-4.514%	1	1,982	-95.636%
2026-03-17	5.7600	5.7600	5.7600	5.7600	-14.413%	1	1,981	-95.833%
2026-03-16	6.6500	6.8100	6.6500	6.7300	-11.214%	9	1,981	-96.434%
2026-03-12	7.5500	7.5800	7.4800	7.5800	+0.664%	3	1,980	-96.834%
2026-03-11	7.0500	7.6000	7.0500	7.5300	+13.233%	4	1,978	-96.813%
2026-03-10	7.1500	7.2000	6.4600	6.6500	-17.698%	2,042	1,976	-96.391%
2026-03-09	8.9800	8.9800	8.0000	8.0800	+6.316%	18	367	-97.030%
2026-03-06	7.3000	7.6000	7.3000	7.6000	+8.571%	2	315	-96.842%
2026-03-05	6.0000	7.4500	6.0000	7.0000	+23.894%	37	314	-96.571%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+2.727%	1	251	-95.752%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+42.487%	7	250	-95.636%
2026-02-26	3.8600	3.8600	3.8600	3.8600	-5.392%	1	243	-93.782%
2026-02-19	4.0800	4.0800	4.0800	4.0800	+11.172%	1	243	-94.118%
2026-02-17	3.6700	3.6700	3.6700	3.6700	+22.333%	1	242	-93.460%
2026-02-06	3.0000	3.0000	3.0000	3.0000	-24.051%	10	241	-92.000%
2026-01-23	3.9500	3.9500	3.9500	3.9500	+9.722%	1	238	-93.924%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-8.861%	10	231	-93.333%
2026-01-14	3.9500	4.0000	3.9500	3.9500	+19.697%	130	231	-93.924%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-0.901%	1	106	-92.727%
2026-01-05	3.3300	3.3300	3.3300	3.3300	-16.750%	1	106	-92.793%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+8.108%	14	106	-94.000%
2025-12-26	3.7000	3.7000	3.7000	3.7000	0.000%	1	105	-93.514%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-5.852%	250	106	-93.514%
2025-12-19	3.9300	3.9300	3.9300	3.9300	-2.239%	2	260	-93.893%
2025-12-12	4.0200	4.0200	4.0200	4.0200	-2.190%	1	258	-94.030%
2025-12-11	4.1100	4.1100	4.1100	4.1100	-53.029%	1	258	-94.161%
2025-11-18	8.8000	8.8500	8.7500	8.7500	+6.061%	26	258	-97.257%
2025-11-17	8.2500	8.2500	8.2500	8.2500	+39.123%	1	255	-97.091%
2025-10-17	5.9300	5.9300	5.9300	5.9300	-19.100%	1	255	-95.953%
2025-10-13	7.3300	7.3300	7.3300	7.3300	+12.080%	20	255	-96.726%
2025-10-09	6.5400	6.5400	6.5400	6.5400	-17.215%	20	257	-96.330%
2025-09-29	8.1400	8.1400	7.9000	7.9000	+0.637%	11	258	-96.962%
2025-09-24	7.7000	7.8500	7.7000	7.8500	+0.512%	19	258	-96.943%
2025-08-12	7.8100	7.8100	7.8100	7.8100	-13.319%	1	259	-96.927%
2025-08-11	8.9500	9.0100	8.9500	9.0100	+0.334%	16	260	-97.336%
2025-08-06	8.9800	8.9800	8.9800	8.9800	-0.443%	1	260	-97.327%
2025-07-30	9.1200	9.1200	9.0200	9.0200	+7.253%	5	261	-97.339%
2025-07-29	8.3500	8.4100	8.3500	8.4100	-2.887%	12	264	-97.146%
2025-07-22	8.6300	8.6600	8.6300	8.6600	+2.243%	14	264	-97.229%
2025-07-21	8.4700	8.4700	8.4700	8.4700	+0.833%	1	264	-97.166%
2025-07-17	8.6500	8.6500	8.4000	8.4000	+0.358%	2	264	-97.143%
2025-07-14	8.7000	8.7000	8.3700	8.3700	-0.947%	4	265	-97.133%
2025-07-10	8.2000	8.4500	8.2000	8.4500	-20.657%	3	266	-97.160%
2025-05-13	10.6500	10.6500	10.6500	10.6500	-26.955%	12	267	-97.746%
2025-05-06	14.5800	14.5800	14.5800	14.5800	-20.545%	2	255	-98.354%
2025-04-10	17.9900	18.3500	17.9900	18.3500	+34.926%	9	253	-98.692%
2025-03-11	13.6000	13.6000	13.6000	13.6000	+23.077%	30	250	-98.235%
2025-03-07	10.9000	11.0500	10.9000	11.0500	+16.071%	4	255	-97.828%
2025-03-06	9.5200	9.5200	9.5200	9.5200	+13.333%	250	31	-97.479%
2025-03-05	9.4300	9.4300	8.4000	8.4000	-9.677%	5	31	-97.143%
2025-03-04	9.4000	9.4000	9.3000	9.3000	+20.779%	8	28	-97.419%
2025-03-03	7.7000	7.7000	7.7000	7.7000	+41.284%	5	23	-96.883%
2025-02-07	5.4000	5.4500	5.3600	5.4500	-4.049%	12	18	-95.596%
2025-01-30	5.6800	5.6800	5.6800	5.6800	0.000%	10	25	-95.775%
2025-01-22	5.6800	5.6800	5.6800	5.6800	-15.852%	4	25	-95.775%
2025-01-14	6.7500	6.7500	6.7500	6.7500	+6.299%	1	21	-96.444%
2025-01-10	6.3500	6.3500	6.3500	6.3500	-22.561%	2	22	-96.220%
2025-01-06	7.8500	8.2000	7.8500	8.2000	+4.725%	2	22	-97.073%
2024-12-27	7.8700	7.8700	7.8300	7.8300	-0.255%	20	20	-96.935%
2024-12-17	7.8500	7.8500	7.8500	7.8500	+18.401%	10	10	-96.943%
2024-11-25	6.6300	6.6300	6.6300	6.6300	-5.286%	6	20	-96.380%
2024-11-12	7.0000	7.0000	7.0000	7.0000	-14.945%	3	14	-96.571%
2024-10-30	8.2300	8.2300	8.2300	8.2300	-43.630%	3	14	-97.084%
2024-09-11	14.6000	14.6000	14.6000	14.6000	+29.778%	10	11	-98.356%
2024-07-18	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-97.867%