Dark

DAL20261218P80
DAL Dec 18 2026 80.00 Put (DAL261218P00080000)
option OPRA

EOD

Sep 28, 2026

4.25+8.974%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.2000	4.3000	4.1000	4.2500	+8.974%	5	1,776	0.000%
2026-09-25	4.7000	4.7000	3.8300	3.9000	-17.373%	103	1,776	+8.974%
2026-09-24	5.4000	5.5000	4.7200	4.7200	-3.673%	130	1,724	-9.958%
2026-09-23	4.9000	4.9500	4.7500	4.9000	+4.255%	10	1,723	-13.265%
2026-09-22	4.2800	4.8000	4.2800	4.7000	-5.051%	187	1,733	-9.574%
2026-09-21	5.6500	5.9000	4.9500	4.9500	-20.161%	98	1,782	-14.141%
2026-09-18	6.0000	6.2000	6.0000	6.2000	+0.813%	58	1,770	-31.452%
2026-09-17	6.1500	6.1500	6.1500	6.1500	-16.892%	10	1,755	-30.894%
2026-09-16	6.5500	7.4000	6.5500	7.4000	+12.977%	135	1,745	-42.568%
2026-09-15	6.4500	6.5500	6.4500	6.5500	+10.084%	7	1,651	-35.115%
2026-09-14	6.5000	6.5000	5.9500	5.9500	-3.566%	15	1,650	-28.571%
2026-09-11	6.2000	6.2000	6.1700	6.1700	-11.223%	70	1,646	-31.118%
2026-09-10	7.0000	7.0000	6.9500	6.9500	+6.923%	10	1,653	-38.849%
2026-09-09	6.8500	6.8500	6.5000	6.5000	+5.691%	8	1,650	-34.615%
2026-09-08	6.3000	6.5500	6.1500	6.1500	+0.820%	45	1,642	-30.894%
2026-09-04	6.2000	6.2000	6.1000	6.1000	-7.576%	6	1,597	-30.328%
2026-09-03	6.8000	7.0500	6.6000	6.6000	-4.348%	18	1,597	-35.606%
2026-09-02	7.0900	7.0900	6.7500	6.9000	-12.658%	37	1,594	-38.406%
2026-09-01	7.8500	7.9000	7.8500	7.9000	+15.328%	2	1,589	-46.203%
2026-08-31	6.6000	7.1600	6.6000	6.8500	+14.167%	72	1,587	-37.956%
2026-08-28	5.8000	6.3000	5.8000	6.0000	+3.448%	48	1,580	-29.167%
2026-08-27	5.5000	5.8000	5.5000	5.8000	+14.851%	21	1,540	-26.724%
2026-08-26	5.0500	5.0500	5.0500	5.0500	-5.607%	2	1,523	-15.842%
2026-08-25	5.5100	5.5100	5.3500	5.3500	-4.464%	104	1,521	-20.561%
2026-08-21	5.5600	5.6000	5.4800	5.6000	-7.895%	21	1,516	-24.107%
2026-08-20	5.7000	6.0800	5.6000	6.0800	+21.600%	31	1,513	-30.099%
2026-08-19	4.6500	5.0000	4.6500	5.0000	+19.048%	209	1,533	-15.000%
2026-08-18	4.1500	4.2000	4.0500	4.2000	+16.022%	4	1,540	+1.190%
2026-08-17	3.7300	3.7500	3.6200	3.6200	-0.822%	79	1,540	+17.403%
2026-08-14	3.7000	3.7000	3.6000	3.6500	+14.063%	494	1,530	+16.438%
2026-08-13	3.3000	3.3000	3.2000	3.2000	-11.111%	7	1,057	+32.813%
2026-08-12	3.7000	3.8000	3.6000	3.6000	-11.111%	4	1,055	+18.056%
2026-08-10	3.8000	4.0500	3.7800	4.0500	+19.118%	25	1,053	+4.938%
2026-08-07	3.6500	3.6500	3.4000	3.4000	+3.030%	8	1,043	+25.000%
2026-08-06	3.3000	3.3000	3.3000	3.3000	-0.602%	2	1,038	+28.788%
2026-08-05	3.3900	3.3900	3.1200	3.3200	-7.778%	141	1,038	+28.012%
2026-08-04	3.8000	3.8000	3.6000	3.6000	-9.548%	9	1,028	+18.056%
2026-08-03	4.1500	4.1500	3.9800	3.9800	-20.080%	8	1,024	+6.784%
2026-07-31	4.9800	4.9800	4.9800	4.9800	+1.633%	3	1,020	-14.659%
2026-07-30	5.1500	5.1500	4.9000	4.9000	+3.158%	10	1,022	-13.265%
2026-07-28	4.9500	4.9500	4.7500	4.7500	-34.753%	4	1,018	-10.526%
2026-07-23	7.2800	7.2800	7.2800	7.2800	+13.750%	2	1,020	-41.621%
2026-07-22	6.3500	6.4000	6.1900	6.4000	+5.785%	9	1,020	-33.594%
2026-07-21	6.2500	6.2500	6.0500	6.0500	-1.626%	3	1,019	-29.752%
2026-07-20	6.1000	6.1500	6.1000	6.1500	+8.850%	13	1,018	-30.894%
2026-07-15	5.6500	5.6900	5.6500	5.6500	-4.237%	10	1,006	-24.779%
2026-07-14	5.7000	5.9000	5.7000	5.9000	+4.425%	13	1,012	-27.966%
2026-07-13	5.5000	5.8000	5.5000	5.6500	+2.727%	37	1,021	-24.779%
2026-07-10	5.6900	6.0000	5.5000	5.5000	+2.804%	106	1,029	-22.727%
2026-07-09	5.5200	5.6000	5.1000	5.3500	-9.628%	133	987	-20.561%
2026-07-08	6.4000	6.4000	5.9000	5.9200	+11.909%	548	971	-28.209%
2026-07-07	4.7300	5.2900	4.7300	5.2900	+10.208%	2	468	-19.660%
2026-07-06	4.3500	4.8000	4.2200	4.8000	+14.833%	6	468	-11.458%
2026-07-02	4.1800	4.1800	4.1800	4.1800	-2.791%	1	466	+1.675%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-6.725%	1	466	-1.163%
2026-06-29	4.9200	4.9200	4.6100	4.6100	-9.608%	86	466	-7.809%
2026-06-26	5.3000	5.3500	5.0000	5.1000	+5.372%	92	467	-16.667%
2026-06-25	5.1500	5.1500	4.6000	4.8400	-13.262%	54	385	-12.190%
2026-06-24	5.5500	5.7100	5.5500	5.5800	-15.455%	12	342	-23.835%
2026-06-23	6.7900	6.7900	6.6000	6.6000	-4.348%	10	339	-35.606%
2026-06-22	6.9400	6.9400	6.9000	6.9000	-7.383%	21	330	-38.406%
2026-06-18	7.3300	7.4500	7.1500	7.4500	-0.667%	24	325	-42.953%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-0.662%	1	325	-43.333%
2026-06-16	7.4500	7.7000	7.4500	7.5500	0.000%	7	325	-43.709%
2026-06-15	7.1500	7.5500	7.1500	7.5500	-21.923%	7	320	-43.709%
2026-06-10	9.6700	9.6700	9.6700	9.6700	+8.652%	2	318	-56.050%
2026-06-09	9.0900	10.0000	8.9000	8.9000	-9.645%	6	318	-52.247%
2026-06-08	9.8500	9.8500	9.8500	9.8500	+0.510%	2	323	-56.853%
2026-06-05	9.9000	9.9000	9.8000	9.8000	+5.376%	22	325	-56.633%
2026-06-02	9.2500	9.4500	9.2500	9.3000	-2.923%	176	325	-54.301%
2026-06-01	9.5800	9.5800	9.5800	9.5800	+5.275%	2	259	-55.637%
2026-05-28	9.1000	9.1000	9.1000	9.1000	+3.409%	1	261	-53.297%
2026-05-27	8.6300	8.8000	8.6300	8.8000	-12.000%	72	261	-51.705%
2026-05-26	9.7000	10.2900	9.7000	10.0000	-11.504%	33	228	-57.500%
2026-05-22	11.3000	11.3000	11.3000	11.3000	-9.960%	7	208	-62.389%
2026-05-20	12.5500	12.5500	12.5500	12.5500	+2.449%	2	208	-66.135%
2026-05-07	12.5000	12.7000	12.2500	12.2500	-8.240%	96	206	-65.306%
2026-05-06	12.9700	13.3500	12.9700	13.3500	+5.784%	77	110	-68.165%
2026-04-17	12.6200	12.6200	12.6200	12.6200	-9.728%	1	52	-66.323%
2026-04-15	13.9800	13.9800	13.9800	13.9800	+0.576%	1	52	-69.599%
2026-04-14	13.9000	13.9000	13.9000	13.9000	-23.204%	1	52	-69.424%
2026-04-07	18.0000	18.5000	18.0000	18.1000	+11.043%	6	52	-76.519%
2026-02-18	16.3000	16.3000	16.3000	16.3000	+4.823%	1	40	-73.926%
2026-02-17	15.6500	15.6500	15.4300	15.5500	-3.953%	3	40	-72.669%
2026-02-13	16.1500	16.3900	16.0500	16.1900	+24.538%	4	39	-73.749%
2026-02-11	12.9500	13.0000	12.9500	13.0000	+1.562%	2	39	-67.308%
2026-02-09	12.9000	12.9000	12.8000	12.8000	-43.736%	33	37	-66.797%
2025-09-19	22.7500	22.7500	22.7500	22.7500	-0.698%	10	5	-81.319%
2025-09-18	22.9100	22.9100	22.9100	22.9100	-1.674%	10	10	-81.449%
2025-02-28	23.3000	23.3000	23.3000	23.3000	+25.606%	2	4	-81.760%
2025-01-27	18.5500	18.5500	18.5500	18.5500	+3.343%	1	4	-77.089%
2025-01-22	17.9500	17.9500	17.9000	17.9500	0.000%	5	3	-76.323%