Dark

DAL20270115C45
DAL Jan 15 2027 45.00 Call (DAL270115C00045000)
option OPRA

EOD

Sep 28, 2026

39.67+11.339%(+4.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.6700	39.6700	39.6700	39.6700	+11.339%	1	568	0.000%
2026-09-17	35.6300	35.6300	35.6300	35.6300	+1.568%	37	568	+11.339%
2026-09-14	35.0800	35.0800	35.0800	35.0800	-25.945%	5	568	+13.084%
2026-08-07	47.3700	47.3700	47.3700	47.3700	+10.807%	5	573	-16.255%
2026-07-08	42.7500	42.7500	42.7500	42.7500	-12.127%	3	578	-7.205%
2026-06-26	48.6500	48.6500	48.6500	48.6500	-2.700%	1	581	-18.458%
2026-06-25	51.0000	51.0000	50.0000	50.0000	+19.048%	60	582	-20.660%
2026-06-15	43.0000	43.0000	42.0000	42.0000	+14.192%	51	602	-5.548%
2026-06-09	36.7800	36.7800	36.7800	36.7800	-8.485%	10	602	+7.858%
2026-05-29	40.1900	40.1900	40.1900	40.1900	+42.771%	4	607	-1.294%
2026-05-15	28.1500	28.1500	28.1500	28.1500	+2.364%	2	607	+40.924%
2026-05-13	28.4200	28.4200	27.5000	27.5000	-9.984%	3	607	+44.255%
2026-05-06	30.7200	30.7200	30.5500	30.5500	-3.200%	2	610	+29.853%
2026-04-17	31.5600	31.5600	31.5600	31.5600	+6.983%	1	609	+25.697%
2026-04-14	27.9000	29.5000	27.9000	29.5000	+18.665%	2	609	+34.475%
2026-04-13	24.9500	24.9500	24.8600	24.8600	-7.446%	6	611	+59.574%
2026-04-08	27.5000	28.0000	26.8600	26.8600	+5.333%	7	609	+47.692%
2026-04-06	26.4500	26.4500	25.5000	25.5000	+2.410%	4	611	+55.569%
2026-04-02	25.5200	25.5200	24.9000	24.9000	-5.896%	15	606	+59.317%
2026-04-01	25.2000	26.4600	25.2000	26.4600	+18.125%	4	606	+49.924%
2026-03-19	22.4000	22.4000	22.4000	22.4000	-6.667%	4	603	+77.098%
2026-03-18	23.5000	24.0000	23.4000	24.0000	+20.000%	4	603	+65.292%
2026-03-16	19.0000	20.0000	19.0000	20.0000	+10.193%	3	600	+98.350%
2026-03-12	18.1500	18.1500	18.1500	18.1500	-0.874%	1	603	+118.567%
2026-03-11	18.9000	18.9000	18.3100	18.3100	-4.136%	2	602	+116.658%
2026-03-09	19.1000	19.1000	19.1000	19.1000	-16.265%	5	601	+107.696%
2026-03-02	22.8100	22.8100	22.8100	22.8100	-6.516%	2	601	+73.915%
2026-02-27	24.5000	24.5000	24.4000	24.4000	-16.007%	5	601	+62.582%
2026-02-26	29.0500	29.0500	29.0500	29.0500	-7.188%	3	596	+36.558%
2026-02-06	31.3000	31.3000	31.3000	31.3000	+28.331%	2	599	+26.741%
2026-01-30	24.3900	24.3900	24.3900	24.3900	-3.939%	3	600	+62.649%
2026-01-27	25.4000	25.4000	25.3900	25.3900	-4.692%	3	603	+56.243%
2026-01-23	26.7000	26.7000	26.6400	26.6400	-6.428%	4	602	+48.911%
2026-01-22	28.4700	28.4700	28.4700	28.4700	+7.312%	1	602	+39.340%
2026-01-14	26.4500	26.6100	26.3100	26.5300	-7.303%	119	602	+49.529%
2026-01-12	28.0000	28.6200	28.0000	28.6200	-4.313%	10	587	+38.609%
2026-01-08	29.9100	29.9100	29.9100	29.9100	-1.450%	1	593	+32.631%
2026-01-07	30.3500	30.3500	30.3500	30.3500	-0.164%	1	594	+30.708%
2026-01-06	30.4000	30.4000	30.4000	30.4000	+0.463%	10	595	+30.493%
2026-01-05	30.2600	30.2600	30.2600	30.2600	+10.519%	10	595	+31.097%
2026-01-02	27.1700	27.3800	27.1700	27.3800	-6.008%	12	595	+44.887%
2025-12-26	29.1300	29.1300	29.1300	29.1300	+0.448%	2	583	+36.183%
2025-12-24	29.0100	29.0100	29.0000	29.0000	-1.024%	3	584	+36.793%
2025-12-23	29.2500	29.3000	29.2500	29.3000	-0.913%	10	584	+35.392%
2025-12-22	29.5700	29.5700	29.5700	29.5700	+0.305%	2	579	+34.156%
2025-12-12	29.4800	29.4800	29.4800	29.4800	+3.803%	1	579	+34.566%
2025-12-11	28.6300	28.6300	28.4000	28.4000	+5.615%	4	579	+39.683%
2025-12-04	26.8900	26.8900	26.8900	26.8900	+9.755%	1	580	+47.527%
2025-12-02	24.5000	24.5000	24.5000	24.5000	+2.639%	8	580	+61.918%
2025-12-01	23.8700	23.8700	23.8700	23.8700	-1.364%	10	580	+66.192%
2025-11-26	24.2000	24.2000	24.2000	24.2000	+21.914%	1	591	+63.926%
2025-11-24	19.8500	19.8500	19.8500	19.8500	+6.835%	1	591	+99.849%
2025-11-17	18.5800	18.5800	18.5800	18.5800	-7.792%	10	591	+113.509%
2025-11-13	21.2500	21.2500	20.1500	20.1500	-3.032%	2	586	+96.873%
2025-11-12	19.4000	20.7800	18.6800	20.7800	+9.368%	16	585	+90.905%
2025-11-11	19.0000	19.0000	19.0000	19.0000	+10.145%	1	574	+108.789%
2025-11-04	17.6500	17.6500	17.2500	17.2500	-17.661%	34	574	+129.971%
2025-10-27	20.7000	20.9500	20.7000	20.9500	-5.758%	2	585	+89.356%
2025-10-21	22.2300	22.2300	22.2300	22.2300	+6.110%	1	585	+78.453%
2025-10-20	20.9500	20.9500	20.9500	20.9500	+6.507%	5	585	+89.356%
2025-10-09	20.9900	20.9900	19.6700	19.6700	+11.382%	8	585	+101.678%
2025-10-08	17.6600	17.6600	17.6600	17.6600	-0.619%	1	585	+124.632%
2025-10-07	17.7700	17.7700	17.7700	17.7700	+4.529%	1	585	+123.241%
2025-10-02	17.0000	17.0000	17.0000	17.0000	-2.299%	5	585	+133.353%
2025-10-01	17.4000	17.4000	17.4000	17.4000	+4.192%	1	585	+127.989%
2025-09-30	17.2500	17.2500	16.7000	16.7000	-5.915%	12	585	+137.545%
2025-09-25	17.7500	17.7500	17.7500	17.7500	-8.740%	5	578	+123.493%
2025-09-17	19.4500	19.4500	19.4500	19.4500	-5.029%	21	578	+103.959%
2025-09-12	20.4800	20.4800	20.4800	20.4800	-4.433%	5	599	+93.701%
2025-09-10	21.4300	21.4300	21.4300	21.4300	+4.029%	1	599	+85.114%
2025-09-09	20.6000	20.6000	20.6000	20.6000	-1.009%	5	598	+92.573%
2025-09-04	20.8100	20.8100	20.8100	20.8100	-4.760%	2	598	+90.630%
2025-09-03	21.8500	21.8500	21.8500	21.8500	-2.237%	1	600	+81.556%
2025-08-28	21.5500	22.3500	21.5500	22.3500	+4.196%	9	599	+77.494%
2025-08-18	20.8500	21.5500	20.8500	21.4500	+4.329%	5	595	+84.942%
2025-08-15	20.7000	20.7000	20.5600	20.5600	+5.166%	4	591	+92.947%
2025-08-13	19.5300	19.5500	19.5200	19.5500	+2.356%	4	591	+102.916%
2025-08-12	17.7500	19.1200	17.7500	19.1000	+23.545%	33	591	+107.696%
2025-08-11	15.2500	15.4600	15.2500	15.4600	-0.258%	4	585	+156.598%
2025-08-08	15.3500	15.5000	15.3500	15.5000	+4.027%	6	583	+155.935%
2025-08-06	15.1500	15.3500	14.9000	14.9000	+1.706%	10	577	+166.242%
2025-08-05	14.6500	14.6500	14.6500	14.6500	+4.868%	1	567	+170.785%
2025-08-04	13.9900	13.9900	13.9100	13.9700	+2.195%	4	567	+183.966%
2025-08-01	13.6700	13.6700	13.6700	13.6700	-8.867%	2	565	+190.198%
2025-07-31	15.1500	15.1500	15.0000	15.0000	-5.063%	5	563	+164.467%
2025-07-30	15.8000	15.8000	15.8000	15.8000	-7.059%	2	561	+151.076%
2025-07-28	16.4700	17.0000	16.4700	17.0000	+4.294%	11	559	+133.353%
2025-07-25	16.3000	16.3000	16.3000	16.3000	-1.807%	5	559	+143.374%
2025-07-24	16.6000	16.6000	16.6000	16.6000	-6.215%	1	559	+138.976%
2025-07-23	17.7000	17.7000	17.7000	17.7000	+3.934%	1	558	+124.124%
2025-07-22	17.0100	17.0300	17.0100	17.0300	-5.912%	10	557	+132.942%
2025-07-17	18.4000	18.5000	18.1000	18.1000	+3.429%	22	554	+119.171%
2025-07-16	17.8500	18.0000	16.9000	17.5000	+0.981%	44	540	+126.686%
2025-07-15	18.7000	18.7000	17.3300	17.3300	-3.292%	20	519	+128.909%
2025-07-11	17.0500	17.9200	17.0500	17.9200	+0.448%	13	506	+121.373%
2025-07-10	17.8400	17.8400	17.8400	17.8400	+31.855%	1	504	+122.365%
2025-07-09	13.9200	13.9200	13.5300	13.5300	+4.077%	12	505	+193.200%
2025-07-07	14.6000	14.6000	13.0000	13.0000	-8.772%	6	495	+205.154%
2025-07-03	14.2500	14.2500	14.2500	14.2500	+12.205%	2	490	+178.386%
2025-07-01	12.7000	12.7000	12.7000	12.7000	-1.931%	2	517	+212.362%
2025-06-30	12.9500	12.9500	12.9500	12.9500	-2.996%	4	515	+206.332%
2025-06-27	13.3000	13.3500	13.3000	13.3500	+8.980%	4	511	+197.154%
2025-06-25	12.3500	12.3500	12.2500	12.2500	-8.650%	3	511	+223.837%
2025-06-24	13.4100	13.4100	13.4100	13.4100	+23.028%	1	510	+195.824%
2025-06-23	10.9000	10.9000	10.9000	10.9000	-9.544%	1	510	+263.945%
2025-06-20	12.4500	12.4500	12.0500	12.0500	-0.083%	4	509	+229.212%
2025-06-18	12.0600	12.0600	12.0600	12.0600	-0.331%	21	508	+228.939%
2025-06-17	12.8000	12.8000	12.1000	12.1000	-7.280%	4	508	+227.851%
2025-06-16	13.3000	13.3000	13.0500	13.0500	+8.750%	4	506	+203.985%
2025-06-13	12.0000	12.0000	12.0000	12.0000	-20.266%	10	506	+230.583%
2025-06-10	14.6100	15.0500	14.6100	15.0500	+15.326%	3	504	+163.588%
2025-06-03	13.0500	13.0500	13.0500	13.0500	+1.320%	1	506	+203.985%
2025-06-02	12.3500	12.8800	12.3500	12.8800	-3.737%	3	506	+207.997%
2025-05-28	13.3800	13.3800	13.3800	13.3800	+3.320%	4	506	+196.487%
2025-05-22	12.9500	12.9500	12.9500	12.9500	-11.905%	1	502	+206.332%
2025-05-19	14.7000	14.7000	14.7000	14.7000	+2.439%	15	501	+169.864%
2025-05-15	14.3500	14.3500	14.3500	14.3500	-7.717%	1	501	+176.446%
2025-05-14	15.5500	15.5500	15.5500	15.5500	+0.323%	1	502	+155.113%
2025-05-13	15.5000	15.5000	15.5000	15.5000	+3.679%	3	502	+155.935%
2025-05-12	16.4500	16.4500	14.9500	14.9500	+13.688%	11	505	+165.351%
2025-05-09	13.1500	13.1500	13.1500	13.1500	-0.755%	6	507	+201.673%
2025-05-08	13.0500	13.3500	12.9500	13.2500	+18.834%	4	507	+199.396%
2025-05-07	11.0200	11.1500	11.0200	11.1500	+3.050%	101	507	+255.785%
2025-05-06	10.9300	10.9300	10.6500	10.8200	-5.088%	9	506	+266.636%
2025-05-05	10.2000	11.4500	10.2000	11.4000	+8.571%	4	508	+247.982%
2025-05-02	10.1500	10.6500	10.1000	10.5000	+24.703%	36	506	+277.810%
2025-04-30	8.4200	8.4200	8.4200	8.4200	-6.961%	21	501	+371.140%
2025-04-24	9.0500	9.0500	9.0500	9.0500	+0.556%	3	480	+338.343%
2025-04-23	9.5500	10.2100	9.0000	9.0000	+13.208%	9	479	+340.778%
2025-04-22	7.9500	7.9500	7.9500	7.9500	-5.357%	2	478	+398.994%
2025-04-17	8.3500	8.4000	8.1500	8.4000	-6.667%	7	483	+372.262%
2025-04-16	8.8000	9.0000	8.8000	9.0000	+12.500%	2	483	+340.778%
2025-04-14	8.6000	8.6500	8.0000	8.0000	-3.846%	4	483	+395.875%
2025-04-11	8.5500	8.6900	8.3200	8.3200	-4.368%	30	481	+376.803%
2025-04-10	9.0700	9.0700	8.5500	8.7000	-24.348%	4	481	+355.977%
2025-04-09	7.2500	11.5000	7.2500	11.5000	+58.840%	57	480	+244.957%
2025-04-07	6.5500	7.2400	6.5500	7.2400	-0.138%	12	468	+447.928%
2025-04-04	6.7500	7.2500	6.1000	7.2500	-3.333%	624	461	+447.172%
2025-04-03	8.6000	8.6000	7.5000	7.5000	-22.680%	39	188	+428.933%
2025-04-02	9.3500	10.0000	9.3500	9.7000	+3.743%	22	154	+308.969%
2025-04-01	8.8000	9.3500	8.5000	9.3500	-6.030%	60	164	+324.278%
2025-03-31	8.8000	9.9500	8.7500	9.9500	+2.577%	52	133	+298.693%
2025-03-28	11.0700	11.1000	9.7000	9.7000	-22.709%	70	102	+308.969%
2025-03-26	12.5500	12.5500	12.5500	12.5500	-2.713%	1	74	+216.096%
2025-03-25	12.9000	12.9000	12.9000	12.9000	+12.369%	5	75	+207.519%
2025-03-21	11.2000	11.4800	11.2000	11.4800	-5.045%	12	75	+245.557%
2025-03-20	12.0900	12.0900	12.0900	12.0900	+2.458%	1	69	+228.122%
2025-03-19	11.6000	11.8000	11.6000	11.8000	+7.273%	3	68	+236.186%
2025-03-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1	66	+260.636%
2025-03-17	11.3000	11.5000	11.3000	11.5000	+4.545%	16	65	+244.957%
2025-03-14	11.0000	11.0000	11.0000	11.0000	+17.647%	4	49	+260.636%
2025-03-13	9.6900	9.6900	9.3500	9.3500	-13.426%	8	41	+324.278%
2025-03-12	10.6300	10.9500	10.5000	10.8000	-8.085%	14	41	+267.315%
2025-03-11	11.5000	11.7500	11.5000	11.7500	-35.792%	17	34	+237.617%
2025-03-06	18.3000	18.3000	18.3000	18.3000	-18.667%	2	25	+116.776%
2025-02-27	22.5000	22.5000	22.5000	22.5000	-16.232%	2	25	+76.311%
2025-02-12	26.8600	26.8600	26.8600	26.8600	-7.219%	2	25	+47.692%
2025-02-07	28.9500	28.9500	28.9500	28.9500	+0.626%	198	23	+37.029%
2025-02-04	28.7700	28.7700	28.7700	28.7700	-0.277%	1	122	+37.887%
2025-01-22	28.9100	28.9100	28.8500	28.8500	+19.363%	4	122	+37.504%
2024-12-12	24.1700	24.1700	24.1700	24.1700	-3.820%	2	118	+64.129%
2024-12-04	25.2500	25.2500	25.0400	25.1300	-6.231%	4	116	+57.859%
2024-11-21	26.8000	26.8000	26.8000	26.8000	+3.916%	1	111	+48.022%
2024-11-15	25.7900	25.7900	25.7900	25.7900	+10.925%	2	111	+53.819%
2024-11-08	23.2500	23.2500	23.2500	23.2500	-3.367%	4	110	+70.624%
2024-11-06	24.0600	24.0600	24.0600	24.0600	+12.905%	1	110	+64.879%
2024-11-05	21.3100	21.3100	21.3100	21.3100	+1.139%	1	110	+86.157%
2024-11-01	21.1700	21.1700	21.0700	21.0700	+11.070%	22	110	+88.277%
2024-10-28	18.9700	18.9800	18.9700	18.9700	+48.203%	99	99	+109.120%
2024-10-02	12.8000	12.8000	12.8000	12.8000	+22.488%	1	1	+209.922%
2024-09-16	10.4500	10.4500	10.4500	10.4500	0.000%	1	1	+279.617%