Dark

DAL20261218P70
DAL Dec 18 2026 70.00 Put (DAL261218P00070000)
option OPRA

EOD

Sep 29, 2026

1.43-0.694%(-0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4100	1.4300	1.4100	1.4300	-0.694%	7	1,494	0.000%
2026-09-28	1.4400	1.4400	1.4400	1.4400	+7.463%	1	1,501	-0.694%
2026-09-25	1.3500	1.3500	1.3400	1.3400	-20.710%	12	1,501	+6.716%
2026-09-23	1.6900	1.6900	1.6900	1.6900	-8.649%	3	1,491	-15.385%
2026-09-21	1.9900	1.9900	1.8500	1.8500	-20.259%	9	1,492	-22.703%
2026-09-18	2.2700	2.3200	2.2700	2.3200	-3.734%	28	1,492	-38.362%
2026-09-17	2.3900	2.4300	2.3900	2.4100	-21.498%	5	1,465	-40.664%
2026-09-16	2.6700	3.0800	2.6700	3.0700	+19.455%	28	1,461	-53.420%
2026-09-15	2.4200	2.5700	2.3000	2.5700	+9.362%	33	1,462	-44.358%
2026-09-14	2.3500	2.3500	2.3500	2.3500	+0.858%	1	1,430	-39.149%
2026-09-11	2.4600	2.4700	2.3100	2.3300	-5.285%	35	1,429	-38.627%
2026-09-09	2.4600	2.4600	2.4600	2.4600	+5.128%	5	1,401	-41.870%
2026-09-08	2.5000	2.5000	2.2900	2.3400	0.000%	7	1,396	-38.889%
2026-09-04	2.3500	2.3500	2.3400	2.3400	-16.429%	95	1,305	-38.889%
2026-09-02	2.6000	2.8200	2.6000	2.8000	-12.773%	18	1,305	-48.929%
2026-09-01	2.9600	3.2100	2.9600	3.2100	+14.235%	202	1,293	-55.452%
2026-08-31	2.8500	2.8500	2.8100	2.8100	+51.892%	3	1,113	-49.110%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-14.352%	1	1,110	-22.703%
2026-08-25	2.1300	2.1700	2.0600	2.1600	-4.846%	14	1,110	-33.796%
2026-08-24	2.3000	2.3000	2.2700	2.2700	0.000%	42	1,111	-37.004%
2026-08-21	2.2100	2.2700	2.2100	2.2700	-8.097%	11	1,111	-37.004%
2026-08-20	2.3400	2.5000	2.3400	2.4700	+24.121%	24	1,111	-42.105%
2026-08-19	1.9100	1.9900	1.9100	1.9900	+21.341%	19	1,096	-28.141%
2026-08-18	1.7000	1.7000	1.6400	1.6400	+5.128%	12	1,091	-12.805%
2026-08-17	1.4200	1.5600	1.4000	1.5600	+9.859%	11	1,099	-8.333%
2026-08-14	1.2300	1.4200	1.2300	1.4200	+6.767%	18	1,105	+0.704%
2026-08-13	1.3100	1.4000	1.3000	1.3300	-6.338%	27	1,107	+7.519%
2026-08-12	1.4200	1.4200	1.4200	1.4200	-11.250%	2	1,109	+0.704%
2026-08-10	1.5900	1.6000	1.5900	1.6000	+6.667%	16	1,111	-10.625%
2026-08-07	1.5300	1.5400	1.5000	1.5000	+5.634%	13	1,117	-4.667%
2026-08-06	1.4300	1.4300	1.4200	1.4200	-0.699%	2	1,106	+0.704%
2026-08-05	1.4800	1.4800	1.4100	1.4300	-20.556%	17	1,104	0.000%
2026-08-03	1.9500	1.9500	1.8000	1.8000	-20.000%	13	1,103	-20.556%
2026-07-31	2.3300	2.3300	2.2500	2.2500	+2.273%	9	1,107	-36.444%
2026-07-30	2.5200	2.5200	2.2000	2.2000	-7.563%	3	1,115	-35.000%
2026-07-29	2.3800	2.3800	2.3800	2.3800	+14.423%	2	1,115	-39.916%
2026-07-28	2.3200	2.3200	2.0800	2.0800	-17.787%	3	1,114	-31.250%
2026-07-27	2.4300	2.5300	2.4300	2.5300	-22.154%	13	1,113	-43.478%
2026-07-24	3.2000	3.2500	3.2000	3.2500	-6.340%	2	1,123	-56.000%
2026-07-23	3.4500	3.5000	3.4500	3.4700	+10.159%	10	1,118	-58.790%
2026-07-22	3.0500	3.1500	3.0500	3.1500	+7.509%	2	1,118	-54.603%
2026-07-21	2.9300	2.9300	2.9300	2.9300	+1.736%	1	1,118	-51.195%
2026-07-20	2.9000	2.9000	2.8200	2.8800	+3.226%	10	1,117	-50.347%
2026-07-17	3.0000	3.1000	2.7900	2.7900	+4.887%	8	1,112	-48.746%
2026-07-15	2.7800	2.7800	2.6600	2.6600	-9.831%	4	1,105	-46.241%
2026-07-14	3.0500	3.0500	2.9500	2.9500	+4.240%	2	1,105	-51.525%
2026-07-13	2.7500	2.8300	2.6500	2.8300	+1.071%	16	1,107	-49.470%
2026-07-10	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,092	-48.929%
2026-07-09	2.3000	2.5500	2.3000	2.5500	-15.000%	2	1,092	-43.922%
2026-07-08	2.9800	3.1000	2.9700	3.0000	+16.279%	63	1,094	-52.333%
2026-07-07	2.5500	2.5900	2.5500	2.5800	+7.500%	13	1,089	-44.574%
2026-07-06	2.4000	2.4000	2.1200	2.4000	+6.195%	10	1,077	-40.417%
2026-07-02	1.7100	2.2600	1.7100	2.2600	-4.237%	3	1,075	-36.726%
2026-06-30	2.3600	2.3600	2.3600	2.3600	+2.165%	1	1,075	-39.407%
2026-06-29	2.3100	2.3900	2.2400	2.3100	-6.855%	7	1,076	-38.095%
2026-06-26	2.4800	2.4800	2.4800	2.4800	-8.148%	1	1,077	-42.339%
2026-06-25	2.5100	2.7000	2.5100	2.7000	-5.263%	11	1,076	-47.037%
2026-06-24	2.8200	2.9100	2.6900	2.8500	-15.179%	179	1,076	-49.825%
2026-06-23	3.9500	3.9500	3.3500	3.3600	-2.326%	122	1,076	-57.440%
2026-06-22	3.6000	3.6000	3.4400	3.4400	-12.911%	70	967	-58.430%
2026-06-18	3.7700	3.9500	3.7500	3.9500	+4.497%	17	944	-63.797%
2026-06-17	3.7800	3.7800	3.7800	3.7800	-1.818%	20	944	-62.169%
2026-06-16	3.8500	3.8500	3.8500	3.8500	-3.750%	3	944	-62.857%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-6.977%	1	944	-64.250%
2026-06-12	4.6900	4.6900	4.3000	4.3000	-16.505%	2	944	-66.744%
2026-06-11	6.0500	6.0500	5.1500	5.1500	-9.649%	9	945	-72.233%
2026-06-10	5.5000	5.7500	5.3500	5.7000	+14.228%	33	946	-74.912%
2026-06-09	5.0000	5.0000	4.8700	4.9900	-4.952%	7	929	-71.343%
2026-06-05	5.2500	5.2500	5.2500	5.2500	-2.778%	3	929	-72.762%
2026-06-04	5.4000	5.4000	5.4000	5.4000	+0.559%	20	926	-73.519%
2026-06-03	5.3000	5.4500	5.3000	5.3700	+6.337%	29	926	-73.371%
2026-06-02	5.0000	5.2000	4.9500	5.0500	+4.124%	29	937	-71.683%
2026-06-01	5.1000	5.2400	4.8500	4.8500	+4.077%	64	919	-70.515%
2026-05-29	4.7500	4.8000	4.3500	4.6600	-2.510%	47	910	-69.313%
2026-05-28	5.2000	5.2000	4.7800	4.7800	-4.400%	13	885	-70.084%
2026-05-27	5.0000	5.0000	4.6000	5.0000	-9.910%	206	879	-71.400%
2026-05-26	5.5000	5.7000	5.5000	5.5500	-11.058%	250	1,057	-74.234%
2026-05-22	6.5500	6.5500	6.0000	6.2400	-16.354%	7	858	-77.083%
2026-05-21	7.6800	7.6800	7.3000	7.4600	+3.900%	44	860	-80.831%
2026-05-20	8.2500	8.2500	7.1800	7.1800	-23.209%	38	860	-80.084%
2026-05-19	9.6300	9.6300	9.3500	9.3500	+8.721%	16	827	-84.706%
2026-05-18	7.9000	8.6000	7.9000	8.6000	+1.775%	36	827	-83.372%
2026-05-15	8.5000	8.5000	8.4500	8.4500	+3.049%	12	827	-83.077%
2026-05-14	8.3500	8.3500	8.1500	8.2000	-4.651%	43	815	-82.561%
2026-05-13	8.6000	8.6000	8.6000	8.6000	0.000%	1	821	-83.372%
2026-05-12	8.6000	8.6000	8.6000	8.6000	+4.623%	2	821	-83.372%
2026-05-11	8.9000	8.9000	8.2200	8.2200	+7.451%	5	821	-82.603%
2026-05-07	7.6500	7.6500	7.6500	7.6500	-1.035%	5	816	-81.307%
2026-05-06	7.1000	7.8500	7.1000	7.7300	-11.657%	10	811	-81.501%
2026-05-05	9.3500	9.3500	8.7500	8.7500	-19.725%	132	806	-83.657%
2026-04-29	10.9000	10.9000	10.9000	10.9000	+6.863%	3	677	-86.881%
2026-04-28	10.3500	10.3800	10.2000	10.2000	+5.372%	5	676	-85.980%
2026-04-27	9.6800	9.6800	9.6800	9.6800	-1.325%	1	675	-85.227%
2026-04-24	9.8100	9.8100	9.8100	9.8100	-0.406%	1	674	-85.423%
2026-04-23	9.3000	9.8500	9.1500	9.8500	-0.505%	5	674	-85.482%
2026-04-22	9.7400	9.9000	9.5600	9.9000	+19.710%	7	674	-85.556%
2026-04-20	8.2700	8.2700	8.2700	8.2700	+14.385%	10	674	-82.709%
2026-04-17	7.2300	7.2300	7.2300	7.2300	-18.489%	1	684	-80.221%
2026-04-16	8.8000	8.8700	8.8000	8.8700	+8.303%	11	685	-83.878%
2026-04-15	8.2000	8.4600	8.1900	8.1900	-1.325%	4	674	-82.540%
2026-04-14	8.2000	8.3500	8.2000	8.3000	-14.872%	5	671	-82.771%
2026-04-09	9.8000	9.8000	9.7500	9.7500	+0.932%	2	669	-85.333%
2026-04-08	9.4000	9.6600	9.4000	9.6600	-19.500%	5	668	-85.197%
2026-04-06	12.0000	12.0000	12.0000	12.0000	+4.348%	4	667	-88.083%
2026-04-02	11.8000	11.8000	11.5000	11.5000	+5.991%	2	669	-87.565%
2026-04-01	10.8500	10.8500	10.6500	10.8500	-4.908%	11	669	-86.820%
2026-03-31	11.4100	11.4100	11.4100	11.4100	-9.802%	4	660	-87.467%
2026-03-30	12.6500	12.6500	12.6500	12.6500	+9.714%	1	660	-88.696%
2026-03-23	11.5300	11.5300	11.5300	11.5300	-11.985%	1	660	-87.598%
2026-03-20	13.1000	13.1000	13.1000	13.1000	+6.504%	1	659	-89.084%
2026-03-19	12.3000	12.3000	12.3000	12.3000	-16.327%	3	658	-88.374%
2026-03-16	14.7000	14.7000	14.7000	14.7000	-5.161%	1	656	-90.272%
2026-03-09	16.7500	16.7500	15.5000	15.5000	-3.004%	2	656	-90.774%
2026-03-06	15.9800	15.9800	15.9800	15.9800	+7.248%	1	747	-91.051%
2026-03-05	14.7000	14.9000	14.7000	14.9000	+16.406%	156	746	-90.403%
2026-03-04	12.8000	12.8000	12.8000	12.8000	-3.396%	2	671	-88.828%
2026-03-03	14.0000	14.0000	13.2500	13.2500	+12.479%	4	669	-89.208%
2026-02-27	11.5500	11.8000	11.4000	11.7800	+24.000%	6	667	-87.861%
2026-02-26	9.6500	9.6500	9.5000	9.5000	-7.317%	2	671	-84.947%
2026-02-24	10.2500	10.2500	10.2500	10.2500	-11.101%	1	670	-86.049%
2026-02-23	11.5300	11.5300	11.5300	11.5300	+8.774%	1	670	-87.598%
2026-02-20	10.6500	10.6500	10.6000	10.6000	+3.922%	4	670	-86.509%
2026-02-12	9.2500	10.2000	9.2500	10.2000	+30.102%	2	670	-85.980%
2026-02-06	8.3500	8.3500	7.8400	7.8400	-12.889%	524	668	-81.760%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-7.216%	10	397	-84.111%
2026-02-02	10.0000	10.0000	9.5500	9.7000	-13.470%	11	387	-85.258%
2026-01-28	10.5000	11.2100	10.5000	11.2100	+23.458%	11	387	-87.244%
2026-01-22	9.0800	9.0800	9.0800	9.0800	-7.157%	1	393	-84.251%
2026-01-20	9.7800	9.7800	9.7800	9.7800	+3.712%	2	393	-85.378%
2026-01-14	9.4000	9.4300	9.4000	9.4300	+2.948%	9	393	-84.836%
2026-01-13	9.1600	9.1600	9.1600	9.1600	-2.241%	1	388	-84.389%
2026-01-12	9.3700	9.3700	9.3700	9.3700	+4.111%	2	389	-84.739%
2026-01-09	8.9000	9.0000	8.9000	9.0000	+1.695%	111	387	-84.111%
2026-01-07	8.8500	8.8500	8.8500	8.8500	+0.568%	1	332	-83.842%
2026-01-06	8.8000	8.8000	8.8000	8.8000	+0.571%	1	331	-83.750%
2026-01-05	8.8400	9.1600	8.7100	8.7500	-10.714%	389	280	-83.657%
2025-12-30	9.8000	9.8000	9.8000	9.8000	+5.946%	1	280	-85.408%
2025-12-26	9.3500	9.3500	9.2500	9.2500	+3.352%	29	279	-84.541%
2025-12-22	9.0500	9.0500	8.9500	8.9500	-9.596%	7	254	-84.022%
2025-12-18	9.9000	9.9000	9.9000	9.9000	+3.556%	20	247	-85.556%
2025-12-15	9.6100	9.6100	9.5600	9.5600	-3.434%	200	227	-85.042%
2025-12-11	9.9000	9.9000	9.9000	9.9000	-8.333%	7	127	-85.556%
2025-12-10	10.8000	10.8000	10.8000	10.8000	-6.087%	8	126	-86.759%
2025-12-08	11.5000	11.5000	11.5000	11.5000	-8.000%	98	120	-87.565%
2025-12-04	12.5000	12.5000	12.5000	12.5000	-4.943%	1	23	-88.560%
2025-12-01	13.1500	13.1500	13.1500	13.1500	-6.738%	1	22	-89.125%
2025-11-25	14.1000	14.1000	14.1000	14.1000	-19.105%	1	22	-89.858%
2025-11-07	17.4300	17.4300	17.4300	17.4300	+5.957%	1	22	-91.796%
2025-10-07	16.4500	16.4500	16.4500	16.4500	+11.299%	1	22	-91.307%
2025-08-19	14.7800	14.7800	14.7800	14.7800	-20.538%	1	22	-90.325%
2025-08-11	18.5800	18.6000	18.5800	18.6000	-19.862%	16	21	-92.312%
2025-05-30	23.2100	23.2100	23.2100	23.2100	+99.399%	2	13	-93.839%
2025-02-06	11.6400	11.6400	11.6400	11.6400	-5.749%	10	13	-87.715%
2025-01-27	12.3500	12.3500	12.3500	12.3500	-5.725%	2	3	-88.421%
2025-01-16	13.1500	13.1500	13.1000	13.1000	-4.029%	2	2	-89.084%
2024-11-19	13.9500	13.9500	13.6500	13.6500	0.000%	2	1	-89.524%
2024-11-15	13.6500	13.6500	13.6500	13.6500	+1.638%	2	1	-89.524%
2024-11-14	13.4300	13.4300	13.4300	13.4300	0.000%	1	1	-89.352%