Dark

DAL20261218P65
DAL Dec 18 2026 65.00 Put (DAL261218P00065000)
option OPRA

EOD

Sep 25, 2026

0.6500-26.966%(-0.2400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8200	0.8200	0.6500	0.6500	-26.966%	8	1,345	0.000%
2026-09-24	1.0700	1.0700	0.8900	0.8900	-4.301%	6	1,350	-26.966%
2026-09-23	0.8000	0.9300	0.8000	0.9300	+25.676%	12	1,348	-30.108%
2026-09-22	0.7400	0.7400	0.7400	0.7400	-16.854%	1	1,347	-12.162%
2026-09-21	1.0900	1.0900	0.8900	0.8900	-34.559%	20	1,347	-26.966%
2026-09-17	1.3600	1.3700	1.3600	1.3600	+4.615%	9	1,351	-52.206%
2026-09-16	1.5200	1.5200	1.3000	1.3000	-9.091%	5	1,346	-50.000%
2026-09-15	1.5600	1.5600	1.4300	1.4300	+10.853%	4	1,351	-54.545%
2026-09-11	1.4100	1.4100	1.2900	1.2900	-4.444%	12	1,348	-49.612%
2026-09-10	1.3500	1.3500	1.3500	1.3500	+4.651%	5	1,348	-51.852%
2026-09-08	1.3500	1.3500	1.2900	1.2900	+3.200%	11	1,348	-49.612%
2026-09-04	1.2500	1.2500	1.2500	1.2500	-18.301%	6	1,337	-48.000%
2026-09-03	1.5400	1.5400	1.5300	1.5300	-8.383%	2	1,337	-57.516%
2026-09-02	1.7000	1.7000	1.5300	1.6700	-8.743%	14	1,336	-61.078%
2026-09-01	1.7400	1.8800	1.7400	1.8300	+8.929%	5	1,337	-64.481%
2026-08-31	1.6400	1.6800	1.6400	1.6800	+29.231%	2	1,335	-61.310%
2026-08-27	1.3000	1.3000	1.3000	1.3000	+19.266%	1	1,333	-50.000%
2026-08-26	1.0900	1.0900	1.0900	1.0900	-9.167%	2	1,333	-40.367%
2026-08-25	1.1200	1.2600	1.1200	1.2000	-6.977%	28	1,335	-45.833%
2026-08-24	1.2900	1.2900	1.2900	1.2900	-10.417%	3	1,310	-49.612%
2026-08-20	1.3000	1.4400	1.2500	1.4400	+25.217%	20	1,307	-54.861%
2026-08-19	1.0600	1.1500	1.0600	1.1500	+18.557%	5	1,294	-43.478%
2026-08-18	0.9600	0.9700	0.9500	0.9700	+12.791%	17	1,292	-32.990%
2026-08-14	0.8200	0.8600	0.8200	0.8600	-8.511%	3	1,289	-24.419%
2026-08-12	0.9400	0.9400	0.9400	0.9400	0.000%	1	1,289	-30.851%
2026-08-11	0.9400	0.9400	0.9400	0.9400	-12.963%	10	1,289	-30.851%
2026-08-10	1.0800	1.0800	1.0800	1.0800	+11.340%	5	1,293	-39.815%
2026-08-07	0.9800	0.9800	0.9700	0.9700	+10.227%	16	1,293	-32.990%
2026-08-06	0.9000	0.9000	0.8800	0.8800	-11.111%	2	1,277	-26.136%
2026-08-04	1.0400	1.0400	0.9900	0.9900	-19.512%	121	1,279	-34.343%
2026-08-03	1.1800	1.2300	1.1800	1.2300	-34.921%	3	1,159	-47.154%
2026-07-29	1.7100	1.8900	1.7100	1.8900	+19.620%	3	1,159	-65.608%
2026-07-27	1.5800	1.5800	1.5800	1.5800	-33.333%	13	1,160	-58.861%
2026-07-23	2.3200	2.3700	2.1300	2.3700	+17.910%	17	1,166	-72.574%
2026-07-22	2.0200	2.0200	1.9700	2.0100	+5.236%	3	1,166	-67.662%
2026-07-21	2.0000	2.0000	1.7300	1.9100	+1.058%	11	1,166	-65.969%
2026-07-20	1.8900	1.8900	1.8900	1.8900	-3.571%	5	1,156	-65.608%
2026-07-17	1.9100	1.9700	1.8200	1.9600	+12.644%	114	1,151	-66.837%
2026-07-16	1.7400	1.7400	1.7400	1.7400	-2.793%	1	1,141	-62.644%
2026-07-15	1.7700	1.8000	1.7300	1.7900	-16.744%	26	1,141	-63.687%
2026-07-14	2.1500	2.1500	2.1500	2.1500	+25.000%	3	1,160	-69.767%
2026-07-10	1.7200	1.7200	1.7200	1.7200	-2.825%	1	1,163	-62.209%
2026-07-09	2.0000	2.0000	1.5500	1.7700	-19.178%	125	1,162	-63.277%
2026-07-08	2.1900	2.1900	2.1900	2.1900	+28.824%	10	1,150	-70.320%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+21.429%	1	1,160	-61.765%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-2.098%	3	1,159	-53.571%
2026-07-01	1.6100	1.6100	1.4300	1.4300	-20.994%	2	1,156	-54.545%
2026-06-26	1.9400	1.9400	1.7400	1.8100	+0.556%	60	1,157	-64.088%
2026-06-25	1.7100	1.9000	1.7100	1.8000	-5.759%	16	1,121	-63.889%
2026-06-24	2.1500	2.1500	1.8900	1.9100	-16.594%	176	1,111	-65.969%
2026-06-23	2.3800	2.3800	2.2900	2.2900	-0.435%	63	1,069	-71.616%
2026-06-22	2.3600	2.3600	2.3000	2.3000	-19.861%	13	1,046	-71.739%
2026-06-17	2.7000	2.8700	2.7000	2.8700	+4.364%	18	1,026	-77.352%
2026-06-16	2.5500	2.7500	2.5500	2.7500	+6.178%	43	1,026	-76.364%
2026-06-15	2.7700	2.7700	2.1500	2.5900	-30.933%	15	1,056	-74.903%
2026-06-11	4.0500	4.0500	3.7500	3.7500	-11.765%	6	1,044	-82.667%
2026-06-10	4.0000	4.2500	3.9800	4.2500	+15.176%	17	1,044	-84.706%
2026-06-09	3.4500	3.6900	3.4500	3.6900	-7.750%	7	1,036	-82.385%
2026-06-08	3.9000	4.0000	3.9000	4.0000	+8.992%	9	1,038	-83.750%
2026-06-04	3.6700	3.6700	3.6700	3.6700	+1.944%	1	1,042	-82.289%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+1.408%	5	1,041	-81.944%
2026-06-01	3.7000	3.7000	3.5300	3.5500	+10.248%	9	1,036	-81.690%
2026-05-29	3.3000	3.3000	3.1000	3.2200	-6.667%	31	1,033	-79.814%
2026-05-28	3.8000	3.8000	3.4100	3.4500	-4.167%	39	1,023	-81.159%
2026-05-27	3.3500	3.6000	3.1500	3.6000	-10.000%	548	1,018	-81.944%
2026-05-26	3.9100	4.1000	3.9000	4.0000	-10.112%	646	1,209	-83.750%
2026-05-22	4.7000	4.7000	4.3500	4.4500	-8.247%	23	1,351	-85.393%
2026-05-21	5.3200	5.3900	4.8000	4.8500	-8.491%	38	1,347	-86.598%
2026-05-20	6.8600	6.8600	5.1800	5.3000	-23.741%	48	1,347	-87.736%
2026-05-19	6.9500	7.0000	6.9500	6.9500	+8.594%	8	1,326	-90.647%
2026-05-18	5.8500	6.4000	5.8500	6.4000	+2.400%	19	1,326	-89.844%
2026-05-15	6.4900	6.4900	6.2000	6.2500	+4.167%	26	1,326	-89.600%
2026-05-14	6.0000	6.0000	5.9500	6.0000	-6.542%	162	1,323	-89.167%
2026-05-13	6.3600	6.4200	6.3600	6.4200	-1.079%	2	1,242	-89.875%
2026-05-12	6.4400	6.4900	6.4400	6.4900	+5.016%	2	1,242	-89.985%
2026-05-11	6.1500	6.1800	6.0300	6.1800	+7.292%	30	1,242	-89.482%
2026-05-08	5.5800	5.7600	5.5800	5.7600	+1.947%	2	1,214	-88.715%
2026-05-07	5.5600	6.0000	5.5600	5.6500	+0.893%	1,035	1,214	-88.496%
2026-05-06	5.6000	5.6000	5.6000	5.6000	-15.789%	1	286	-88.393%
2026-05-05	6.8500	6.8500	6.5900	6.6500	+3.101%	3	286	-90.226%
2026-05-01	6.6000	6.6000	6.4500	6.4500	-15.465%	2	287	-89.922%
2026-04-28	7.9500	7.9500	7.5500	7.6300	+1.733%	115	287	-91.481%
2026-04-23	7.1200	7.5000	7.1200	7.5000	+3.164%	2	198	-91.333%
2026-04-22	7.2000	7.2700	7.2000	7.2700	+15.397%	3	198	-91.059%
2026-04-20	6.0700	6.3000	6.0700	6.3000	+4.132%	20	197	-89.683%
2026-04-17	5.4000	6.0500	5.4000	6.0500	-7.915%	7	207	-89.256%
2026-04-16	6.5700	6.5700	6.5700	6.5700	+4.286%	10	212	-90.107%
2026-04-14	6.6000	6.6000	6.2600	6.3000	-19.231%	4	202	-89.683%
2026-04-13	8.2500	8.2500	7.8000	7.8000	+4.418%	102	204	-91.667%
2026-04-10	7.5300	7.5300	7.4700	7.4700	+1.357%	2	304	-91.299%
2026-04-09	8.0000	8.1000	7.3200	7.3700	+0.546%	163	304	-91.180%
2026-04-08	5.8500	7.5000	5.8500	7.3300	-19.451%	64	276	-91.132%
2026-04-07	9.1100	9.4500	9.0500	9.1000	+2.825%	7	229	-92.857%
2026-04-06	8.8300	8.8600	8.7900	8.8500	+0.454%	4	229	-92.655%
2026-04-02	9.4500	9.4500	8.8100	8.8100	+5.509%	5	227	-92.622%
2026-04-01	8.3800	8.4100	8.3500	8.3500	-17.896%	4	227	-92.216%
2026-03-30	10.1500	10.2200	10.0500	10.1700	+3.776%	128	226	-93.609%
2026-03-27	9.7500	9.8000	9.7500	9.8000	+14.352%	36	111	-93.367%
2026-03-26	8.4000	8.5700	8.4000	8.5700	-2.614%	8	82	-92.415%
2026-03-24	9.0900	9.0900	8.8000	8.8000	-1.012%	12	88	-92.614%
2026-03-23	8.8900	8.8900	8.8900	8.8900	-35.580%	1	78	-92.688%
2026-03-09	13.8000	13.8000	13.8000	13.8000	+36.905%	1	77	-95.290%
2026-03-03	10.7500	10.7500	10.0800	10.0800	+15.862%	3	77	-93.552%
2026-02-27	8.7000	8.7000	8.7000	8.7000	-3.333%	5	76	-92.529%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+7.143%	1	71	-92.778%
2026-02-19	8.4000	8.4000	8.4000	8.4000	+15.068%	1	70	-92.262%
2026-02-17	7.3000	7.3000	7.3000	7.3000	-13.609%	1	70	-91.096%
2026-01-30	8.4400	8.4500	8.4400	8.4500	-1.744%	3	69	-92.308%
2026-01-29	8.6000	8.6000	8.6000	8.6000	+8.723%	6	66	-92.442%
2026-01-20	7.9100	7.9100	7.9100	7.9100	+19.127%	1	66	-91.783%
2026-01-09	6.6400	6.6400	6.6400	6.6400	-9.041%	1	66	-90.211%
2025-12-30	7.3500	7.3500	7.3000	7.3000	-18.889%	2	66	-91.096%
2025-12-08	9.1000	9.1000	9.0000	9.0000	-11.330%	8	64	-92.778%
2025-12-01	10.4000	10.4000	10.0500	10.1500	+0.995%	47	64	-93.596%
2025-11-28	10.1000	10.1000	10.0500	10.0500	-13.362%	5	22	-93.532%
2025-11-25	11.6500	11.6500	11.6000	11.6000	-11.111%	2	25	-94.397%
2025-11-10	13.0500	13.0500	13.0500	13.0500	-1.880%	1	25	-95.019%
2025-11-07	13.8000	13.8000	13.1500	13.3000	+11.765%	10	26	-95.113%
2025-10-27	11.9000	11.9000	11.9000	11.9000	+0.422%	8	23	-94.538%
2025-10-09	11.7600	11.8500	11.7600	11.8500	-9.473%	14	23	-94.515%
2025-09-30	13.0900	13.0900	13.0900	13.0900	-2.749%	13	23	-95.034%
2025-09-25	13.4600	13.4600	13.4600	13.4600	+2.905%	1	11	-95.171%
2025-09-24	13.1000	13.1000	13.0800	13.0800	-12.800%	16	11	-95.031%
2025-08-11	14.9200	15.0000	14.9200	15.0000	+38.889%	16	12	-95.667%
2025-02-14	10.8000	10.8000	10.8000	10.8000	-4.846%	6	1	-93.981%
2025-01-13	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	-94.273%