Dark

DAL20270115C40
DAL Jan 15 2027 40.00 Call (DAL270115C00040000)
option OPRA

EOD

Sep 22, 2026

44.17+9.685%(+3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	44.1700	44.1700	44.1700	44.1700	+9.685%	1	237	0.000%
2026-09-17	40.2700	40.2700	40.2700	40.2700	+4.597%	37	238	+9.685%
2026-09-16	38.5000	38.5000	38.5000	38.5000	0.000%	3	275	+14.727%
2026-09-10	38.6800	38.6800	38.5000	38.5000	-5.637%	3	278	+14.727%
2026-09-04	40.8000	40.8000	40.8000	40.8000	+4.428%	3	277	+8.260%
2026-09-02	38.1500	39.0700	38.1500	39.0700	-0.408%	4	277	+13.053%
2026-08-31	39.2300	39.2300	39.2300	39.2300	-5.470%	1	278	+12.592%
2026-08-20	41.5000	41.5000	41.5000	41.5000	-20.115%	1	277	+6.434%
2026-08-07	51.9500	51.9500	51.9500	51.9500	-5.631%	1	278	-14.976%
2026-08-05	55.0500	55.0500	55.0500	55.0500	+5.218%	2	277	-19.764%
2026-08-03	52.3200	52.3200	52.3200	52.3200	+5.975%	1	279	-15.577%
2026-07-28	49.3700	49.3700	49.3700	49.3700	+3.893%	3	280	-10.533%
2026-07-27	47.5200	47.5200	47.5200	47.5200	+4.624%	2	283	-7.050%
2026-07-21	45.4200	45.4200	45.4200	45.4200	-3.362%	1	285	-2.752%
2026-07-15	46.9500	47.0000	46.9500	47.0000	-6.188%	3	285	-6.021%
2026-07-09	50.1000	50.1000	50.1000	50.1000	+5.719%	1	286	-11.836%
2026-06-23	47.3900	47.3900	47.3900	47.3900	+4.822%	1	286	-6.795%
2026-06-18	45.2100	45.2100	45.2100	45.2100	-6.008%	2	287	-2.300%
2026-06-15	48.1000	48.1000	48.1000	48.1000	+8.578%	1	287	-8.170%
2026-06-12	44.3000	44.3000	44.3000	44.3000	+7.186%	1	288	-0.293%
2026-06-11	38.8000	41.3300	38.8000	41.3300	+3.325%	2	289	+6.872%
2026-06-08	40.0000	40.0000	40.0000	40.0000	-6.191%	1	287	+10.425%
2026-06-02	42.6400	42.6400	42.6400	42.6400	-4.352%	5	286	+3.588%
2026-05-29	44.5800	44.5800	44.5800	44.5800	+4.525%	1	281	-0.920%
2026-05-28	42.6500	42.6500	42.6500	42.6500	-0.023%	1	282	+3.564%
2026-05-27	44.1800	44.1800	42.6600	42.6600	+5.725%	10	281	+3.540%
2026-05-26	40.3500	40.3500	40.3500	40.3500	+14.761%	29	291	+9.467%
2026-05-21	35.1600	35.1600	35.1600	35.1600	+2.448%	2	291	+25.626%
2026-05-07	34.3200	34.3200	34.3200	34.3200	-4.693%	1	293	+28.700%
2026-05-06	36.0100	36.0100	36.0100	36.0100	+16.916%	1	294	+22.660%
2026-05-01	30.8000	30.8000	30.8000	30.8000	+2.428%	2	297	+43.409%
2026-04-30	30.0700	30.0700	30.0700	30.0700	+2.383%	1	297	+46.891%
2026-04-28	29.3700	29.3700	29.3700	29.3700	-4.643%	1	296	+50.392%
2026-04-27	30.8000	30.8000	30.8000	30.8000	-0.613%	1	295	+43.409%
2026-04-22	30.9900	30.9900	30.9900	30.9900	-15.328%	1	294	+42.530%
2026-04-17	36.6000	36.6000	36.6000	36.6000	+5.324%	2	294	+20.683%
2026-04-15	34.7500	34.7500	34.7500	34.7500	+7.585%	1	294	+27.108%
2026-04-14	32.3000	32.3000	32.3000	32.3000	+11.379%	2	295	+36.749%
2026-04-13	28.7000	29.0000	28.7000	29.0000	-3.558%	3	297	+52.310%
2026-04-09	30.0700	30.0700	30.0700	30.0700	-5.884%	1	294	+46.891%
2026-04-08	31.9500	31.9500	31.9500	31.9500	+20.430%	2	293	+38.247%
2026-03-20	26.4900	26.5300	26.4900	26.5300	-3.422%	2	295	+66.491%
2026-03-18	27.5500	27.5500	27.4700	27.4700	+0.993%	2	295	+60.794%
2026-03-17	27.2000	27.2000	27.2000	27.2000	+13.333%	1	295	+62.390%
2026-03-16	24.0000	24.0000	24.0000	24.0000	+2.608%	3	296	+84.042%
2026-03-13	23.4000	23.4000	23.3900	23.3900	+6.318%	2	299	+88.841%
2026-03-12	22.0000	22.0000	22.0000	22.0000	0.000%	2	297	+100.773%
2026-03-11	22.0000	22.0000	22.0000	22.0000	-6.977%	2	295	+100.773%
2026-03-10	22.5000	23.6500	22.5000	23.6500	-1.458%	4	295	+86.765%
2026-03-09	21.8600	24.0000	21.8600	24.0000	+5.263%	3	297	+84.042%
2026-03-06	23.0000	23.0000	22.8000	22.8000	-29.630%	13	299	+93.728%
2026-02-03	32.4000	32.4000	32.4000	32.4000	+12.422%	1	298	+36.327%
2026-01-28	28.8200	28.8200	28.8200	28.8200	-3.612%	5	299	+53.262%
2026-01-26	29.9000	29.9000	29.9000	29.9000	-4.928%	5	294	+47.726%
2026-01-20	31.4500	31.4500	31.4500	31.4500	+0.801%	10	299	+40.445%
2026-01-14	30.0800	31.2000	30.0800	31.2000	+0.645%	2	304	+41.571%
2026-01-13	31.9000	32.0000	31.0000	31.0000	-9.936%	10	305	+42.484%
2026-01-09	34.4200	34.4200	34.4200	34.4200	-4.389%	1	307	+28.327%
2026-01-07	36.0000	36.0000	36.0000	36.0000	+5.665%	5	308	+22.694%
2026-01-05	33.6500	34.4200	33.6500	34.0700	+7.206%	5	308	+29.645%
2026-01-02	31.4900	31.7800	31.4900	31.7800	-4.993%	12	310	+38.987%
2025-12-23	33.7400	33.7400	33.3500	33.4500	-0.801%	11	298	+32.048%
2025-12-22	33.7200	33.7200	33.7200	33.7200	+1.475%	1	304	+30.991%
2025-12-17	33.2300	33.2300	33.2300	33.2300	-1.832%	1	304	+32.922%
2025-12-12	33.8500	33.8500	33.8500	33.8500	+0.744%	1	305	+30.487%
2025-12-11	33.6000	33.6000	33.6000	33.6000	+7.177%	1	305	+31.458%
2025-12-10	31.3500	31.3500	31.3500	31.3500	+4.849%	5	306	+40.893%
2025-12-05	29.9000	29.9000	29.9000	29.9000	-0.499%	1	311	+47.726%
2025-12-03	30.0000	30.0500	29.4700	30.0500	+5.476%	8	312	+46.988%
2025-12-02	28.6400	28.6500	28.4500	28.4900	+7.672%	4	318	+55.037%
2025-12-01	26.4600	26.4600	26.4600	26.4600	+13.077%	6	320	+66.931%
2025-11-12	23.4000	23.4000	23.4000	23.4000	+6.267%	1	326	+88.761%
2025-11-06	22.0200	22.0200	22.0200	22.0200	-4.510%	1	326	+100.590%
2025-10-29	23.0400	23.0600	23.0400	23.0600	-5.259%	6	327	+91.544%
2025-10-27	24.5000	24.5000	24.3400	24.3400	+5.826%	11	330	+81.471%
2025-10-23	23.1800	23.1800	23.0000	23.0000	-10.156%	2	330	+92.043%
2025-10-21	25.7000	25.7000	25.6000	25.6000	+2.400%	2	330	+72.539%
2025-10-20	25.0000	25.0000	25.0000	25.0000	+1.792%	1	331	+76.680%
2025-10-16	24.5600	24.5600	24.5600	24.5600	+5.634%	2	331	+79.845%
2025-10-09	23.7000	23.7000	23.2500	23.2500	+12.591%	2	333	+89.978%
2025-10-07	20.6000	20.6500	20.6000	20.6500	-6.136%	3	334	+113.898%
2025-10-06	22.0000	22.0000	22.0000	22.0000	+4.563%	1	334	+100.773%
2025-10-01	21.0400	21.0400	21.0400	21.0400	-10.430%	2	334	+109.933%
2025-09-19	23.5200	23.5200	23.4900	23.4900	-0.170%	9	332	+88.037%
2025-09-18	23.5300	23.5300	23.5300	23.5300	+4.671%	5	341	+87.718%
2025-09-17	22.4800	22.4800	22.4800	22.4800	+1.490%	42	341	+96.486%
2025-09-16	22.1500	22.1500	22.1500	22.1500	-2.637%	1	341	+99.413%
2025-09-11	22.7500	22.7500	22.7500	22.7500	-9.000%	1	341	+94.154%
2025-09-05	25.0000	25.0000	25.0000	25.0000	-0.319%	1	340	+76.680%
2025-08-28	25.0800	25.0800	25.0800	25.0800	-2.146%	1	340	+76.116%
2025-08-27	25.6300	25.6300	25.6300	25.6300	+0.510%	1	339	+72.337%
2025-08-22	24.0000	25.5000	24.0000	25.5000	+10.294%	3	339	+73.216%
2025-08-20	23.4500	23.4500	22.8500	23.1200	-6.016%	4	342	+91.047%
2025-08-19	24.6300	24.6300	24.6000	24.6000	-1.244%	5	341	+79.553%
2025-08-18	24.2400	24.9100	24.2400	24.9100	+3.190%	4	336	+77.318%
2025-08-15	23.6400	24.1400	23.6400	24.1400	+3.162%	2	336	+82.974%
2025-08-13	22.6500	23.4000	22.6500	23.4000	+3.084%	2	337	+88.761%
2025-08-12	22.1700	22.7000	22.1700	22.7000	+22.372%	4	336	+94.581%
2025-08-11	18.7500	18.7500	18.5500	18.5500	+1.366%	39	336	+138.113%
2025-08-08	18.3000	18.3000	18.3000	18.3000	-0.598%	1	332	+141.366%
2025-08-07	18.4100	18.4100	18.4100	18.4100	+6.110%	1	331	+139.924%
2025-08-05	17.0500	17.3500	17.0500	17.3500	+2.360%	7	331	+154.582%
2025-08-04	16.9500	16.9500	16.9500	16.9500	+0.893%	1	324	+160.590%
2025-08-01	16.6500	16.8000	16.6500	16.8000	-15.958%	3	323	+162.917%
2025-07-24	19.7600	19.9900	19.7600	19.9900	-4.354%	10	320	+120.960%
2025-07-23	21.2000	21.2000	20.9000	20.9000	-0.476%	3	310	+111.340%
2025-07-22	20.0500	21.0000	20.0500	21.0000	+0.478%	4	309	+110.333%
2025-07-21	20.9000	20.9000	20.9000	20.9000	-8.734%	2	312	+111.340%
2025-07-14	21.9000	22.9000	21.9000	22.9000	+14.500%	5	314	+92.882%
2025-07-11	20.0000	20.0000	20.0000	20.0000	-9.091%	2	314	+120.850%
2025-07-10	20.6000	22.3000	20.5000	22.0000	+31.815%	29	316	+100.773%
2025-07-09	16.2000	16.6900	16.2000	16.6900	-0.773%	2	315	+164.649%
2025-07-08	17.3500	17.5500	16.8200	16.8200	+1.631%	20	313	+162.604%
2025-07-07	17.3000	17.5000	16.5500	16.5500	-1.488%	25	301	+166.888%
2025-07-03	16.6900	16.8000	16.6900	16.8000	+5.197%	7	291	+162.917%
2025-07-01	15.9700	15.9700	15.9700	15.9700	+1.720%	1	303	+176.581%
2025-06-30	15.7000	15.7000	15.7000	15.7000	+1.816%	2	303	+181.338%
2025-06-26	15.4300	15.4300	15.4200	15.4200	-4.815%	5	301	+186.446%
2025-06-24	16.2000	16.2000	16.2000	16.2000	+23.664%	2	306	+172.654%
2025-06-23	13.5000	13.5000	13.1000	13.1000	-7.420%	8	306	+237.176%
2025-06-18	14.1500	14.1500	14.1500	14.1500	-3.347%	35	326	+212.155%
2025-06-17	15.7500	15.7500	14.6400	14.6400	-10.184%	2	326	+201.708%
2025-06-16	16.3000	16.3000	16.3000	16.3000	+14.789%	1	325	+170.982%
2025-06-13	14.6000	14.6000	14.2000	14.2000	-15.224%	6	325	+211.056%
2025-06-11	16.7500	16.7500	16.7500	16.7500	-3.458%	10	324	+163.701%
2025-06-06	17.0000	17.3500	17.0000	17.3500	+7.165%	24	314	+154.582%
2025-06-05	16.1900	16.1900	16.1900	16.1900	+1.251%	1	308	+172.823%
2025-06-03	15.9900	15.9900	15.9900	15.9900	+1.782%	1	308	+176.235%
2025-06-02	15.5100	15.7100	15.5100	15.7100	+0.064%	36	307	+181.158%
2025-05-28	15.7000	15.7000	15.7000	15.7000	-8.455%	1	271	+181.338%
2025-05-27	17.1500	17.1500	17.1500	17.1500	+12.978%	1	272	+157.551%
2025-05-23	15.1500	15.1800	15.1500	15.1800	-10.706%	4	272	+190.975%
2025-05-20	17.0000	17.0000	17.0000	17.0000	-3.409%	10	272	+159.824%
2025-05-19	17.5000	17.6000	17.5000	17.6000	-5.376%	3	278	+150.966%
2025-05-14	18.4500	18.6000	18.4500	18.6000	-1.064%	16	276	+137.473%
2025-05-13	18.5900	18.8000	18.5900	18.8000	+5.322%	2	285	+134.947%
2025-05-12	18.6500	18.6500	16.6600	17.8500	+12.618%	19	286	+147.451%
2025-05-08	14.0000	16.0000	14.0000	15.8500	+16.544%	21	299	+178.675%
2025-05-07	13.4400	13.9700	13.2000	13.6000	+3.422%	105	303	+224.779%
2025-05-06	13.4000	13.4000	13.1500	13.1500	-4.503%	10	405	+235.894%
2025-05-05	13.3000	13.7700	13.3000	13.7700	+9.721%	4	400	+220.770%
2025-05-02	12.0000	13.0000	12.0000	12.5500	+15.138%	30	404	+251.952%
2025-05-01	11.0900	11.0900	10.9000	10.9000	-8.017%	15	408	+305.229%
2025-04-29	11.5500	11.8500	11.5500	11.8500	+6.661%	25	393	+272.743%
2025-04-28	11.1500	11.1500	11.1100	11.1100	+1.461%	11	383	+297.570%
2025-04-25	11.1000	11.1000	10.9500	10.9500	-3.269%	4	384	+303.379%
2025-04-24	11.1500	11.3200	11.0000	11.3200	-9.367%	17	382	+290.194%
2025-04-23	12.6500	12.6500	12.4900	12.4900	+26.162%	111	370	+253.643%
2025-04-21	9.9000	9.9000	9.9000	9.9000	-3.883%	1	481	+346.162%
2025-04-16	10.5800	10.6500	10.3000	10.3000	-2.830%	12	480	+328.835%
2025-04-15	11.0000	11.0000	10.6000	10.6000	+6.000%	10	470	+316.698%
2025-04-14	10.0000	10.0000	10.0000	10.0000	-6.542%	5	462	+341.700%
2025-04-11	10.5000	10.7000	10.5000	10.7000	+1.905%	4	457	+312.804%
2025-04-10	10.4000	11.0000	10.2500	10.5000	-19.231%	125	456	+320.667%
2025-04-09	9.3000	13.0000	9.0000	13.0000	+54.762%	37	339	+239.769%
2025-04-08	9.4300	9.5000	8.4000	8.4000	-7.387%	22	367	+425.833%
2025-04-07	8.7800	10.0500	8.7800	9.0700	+0.778%	26	347	+386.990%
2025-04-04	8.7500	9.4000	8.0000	9.0000	-3.122%	788	332	+390.778%
2025-04-03	10.1500	10.5000	9.2900	9.2900	-21.933%	124	204	+375.457%
2025-04-02	11.5600	11.9000	11.5600	11.9000	+2.763%	6	142	+271.176%
2025-04-01	11.0000	11.5800	10.5000	11.5800	+4.324%	3	141	+281.434%
2025-03-31	11.2000	11.2000	10.5000	11.1000	-13.281%	3	138	+297.928%
2025-03-28	12.8000	12.8000	12.8000	12.8000	-8.244%	2	136	+245.078%
2025-03-27	14.1800	14.1800	13.9500	13.9500	-12.703%	4	135	+216.631%
2025-03-24	15.0000	16.1000	15.0000	15.9800	+10.207%	17	134	+176.408%
2025-03-21	14.5000	14.5000	14.5000	14.5000	-0.821%	4	125	+204.621%
2025-03-20	14.6200	14.6200	14.6200	14.6200	-2.338%	1	124	+202.120%
2025-03-19	14.9700	14.9700	14.9700	14.9700	+7.698%	2	124	+195.057%
2025-03-17	13.9000	13.9000	13.9000	13.9000	+18.803%	2	124	+217.770%
2025-03-13	12.5000	12.5000	11.7000	11.7000	-12.228%	4	122	+277.521%
2025-03-12	13.0000	13.3700	13.0000	13.3300	-9.258%	12	122	+231.358%
2025-03-11	15.4500	15.4500	13.9100	14.6900	-13.077%	20	121	+200.681%
2025-03-10	16.9000	16.9000	16.9000	16.9000	-3.704%	2	110	+161.361%
2025-03-07	18.1700	18.1700	17.5500	17.5500	-16.429%	4	112	+151.681%
2025-03-06	21.0000	21.0000	21.0000	21.0000	-2.778%	1	111	+110.333%
2025-03-04	21.6000	21.6000	21.6000	21.6000	-23.404%	1	110	+104.491%
2025-02-20	28.9100	28.9100	28.2000	28.2000	-4.407%	3	109	+56.631%
2025-02-14	29.5000	29.5000	29.5000	29.5000	+6.498%	2	107	+49.729%
2025-02-13	27.7000	27.7000	27.7000	27.7000	-9.180%	1	107	+59.458%
2025-02-12	30.5000	30.5000	30.5000	30.5000	+3.741%	1	107	+44.820%
2025-02-11	29.4000	29.4000	29.4000	29.4000	-8.978%	1	107	+50.238%
2025-01-27	32.3000	32.3000	32.3000	32.3000	+9.864%	1	106	+36.749%
2025-01-13	29.1000	29.4000	29.1000	29.4000	+16.667%	2	106	+50.238%
2024-12-30	25.2000	25.2000	25.2000	25.2000	-10.480%	1	104	+75.278%
2024-12-26	28.1500	28.1500	28.1500	28.1500	+4.647%	5	104	+56.909%
2024-12-20	26.9000	26.9000	26.9000	26.9000	-5.944%	1	99	+64.201%
2024-12-11	28.6000	28.6000	28.6000	28.6000	-7.022%	2	98	+54.441%
2024-12-06	30.7400	30.7600	30.7400	30.7600	-0.774%	10	98	+43.596%
2024-11-14	31.0000	31.0000	31.0000	31.0000	+28.099%	10	98	+42.484%
2024-11-05	24.1700	24.2000	24.1700	24.2000	-0.412%	7	98	+82.521%
2024-11-01	23.7500	24.3000	23.7500	24.3000	+13.023%	22	91	+81.770%
2024-10-17	21.5000	21.5000	21.5000	21.5000	0.000%	1	83	+105.442%
2024-10-16	21.5000	21.5000	21.5000	21.5000	+25.364%	10	83	+105.442%
2024-10-11	17.1500	17.1500	17.1500	17.1500	-3.652%	40	83	+157.551%
2024-10-10	16.8000	17.8000	16.8000	17.8000	+9.877%	12	95	+148.146%
2024-10-04	16.0400	16.2000	16.0400	16.2000	-7.692%	86	83	+172.654%
2024-09-26	17.5500	17.5500	17.5500	17.5500	+14.109%	30	40	+151.681%
2024-09-25	15.3800	15.3800	15.3800	15.3800	0.000%	10	10	+187.191%