Dark

DAL20270115C80
DAL Jan 15 2027 80.00 Call (DAL270115C00080000)
option OPRA

EOD

Jul 23, 2026

10.25-18.651%(-2.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.8000	10.8000	10.2500	10.2500	-18.651%	2	1,707	0.000%
2026-07-22	12.6000	12.6000	12.6000	12.6000	-2.853%	1	1,709	-18.651%
2026-07-21	12.5000	13.0700	12.5000	12.9700	+2.937%	24	1,709	-20.971%
2026-07-17	12.5000	13.0500	12.5000	12.6000	-9.418%	3	1,713	-18.651%
2026-07-15	13.7000	13.9100	13.7000	13.9100	+3.806%	3	1,712	-26.312%
2026-07-14	13.1700	13.4800	13.1700	13.4000	-8.532%	93	1,712	-23.507%
2026-07-13	14.6500	14.6500	14.6500	14.6500	-2.593%	4	1,803	-30.034%
2026-07-10	15.4000	15.6500	14.8800	15.0400	-7.160%	7	1,807	-31.848%
2026-07-09	16.3000	16.6000	16.2000	16.2000	+13.287%	115	1,811	-36.728%
2026-07-08	14.7200	14.7200	14.3000	14.3000	-8.509%	4	1,900	-28.322%
2026-07-07	17.0100	17.0100	15.6300	15.6300	-16.862%	107	1,899	-34.421%
2026-07-06	20.7900	20.7900	18.8000	18.8000	-0.159%	16	1,899	-45.479%
2026-07-02	21.4000	21.4000	18.8300	18.8300	-8.592%	20	1,903	-45.566%
2026-07-01	20.6000	20.6000	20.6000	20.6000	-0.435%	2	1,903	-50.243%
2026-06-30	19.7900	20.6900	19.7900	20.6900	+8.042%	11	1,905	-50.459%
2026-06-29	19.1500	19.1500	19.1500	19.1500	+1.109%	2	1,905	-46.475%
2026-06-26	19.6900	19.6900	18.9400	18.9400	-2.371%	16	1,907	-45.882%
2026-06-25	21.3400	21.6000	18.9000	19.4000	+10.040%	97	1,897	-47.165%
2026-06-24	16.2500	17.8100	16.2500	17.6300	+16.293%	14	1,839	-41.860%
2026-06-23	15.0700	15.1600	15.0700	15.1600	-0.915%	15	1,835	-32.388%
2026-06-22	14.7100	15.3000	14.7100	15.3000	+10.469%	9	1,844	-33.007%
2026-06-18	14.1000	14.1000	13.5000	13.8500	+8.884%	398	1,986	-25.993%
2026-06-17	13.3300	13.3400	12.5900	12.7200	-2.154%	68	1,986	-19.418%
2026-06-16	13.6500	13.6500	13.0000	13.0000	-5.455%	10	1,986	-21.154%
2026-06-15	15.2000	16.0800	13.7500	13.7500	+3.539%	27	1,994	-25.455%
2026-06-12	12.9200	13.2800	12.9200	13.2800	+28.309%	2	1,998	-22.816%
2026-06-11	10.4500	10.5000	10.3000	10.3500	-4.608%	489	1,998	-0.966%
2026-06-10	11.2400	11.2400	10.8500	10.8500	-10.552%	2	1,720	-5.530%
2026-06-09	12.1300	12.1300	12.1300	12.1300	+12.315%	1	1,719	-15.499%
2026-06-08	10.8800	10.8800	10.8000	10.8000	-2.262%	3	1,719	-5.093%
2026-06-05	11.4700	11.4700	11.0500	11.0500	-5.717%	13	1,719	-7.240%
2026-06-04	11.6600	11.7900	11.6600	11.7200	-1.097%	36	1,728	-12.543%
2026-06-02	11.5500	11.8500	11.5500	11.8500	+0.765%	7	1,763	-13.502%
2026-06-01	11.7600	11.7600	11.7600	11.7600	-12.695%	1	1,759	-12.840%
2026-05-29	13.7200	13.9200	13.2500	13.4700	+3.456%	112	1,758	-23.905%
2026-05-28	13.6000	13.6000	12.9900	13.0200	-5.378%	13	1,853	-21.275%
2026-05-27	12.5600	14.0900	12.5600	13.7600	+20.175%	48	1,842	-25.509%
2026-05-26	11.0000	11.5000	10.8500	11.4500	+23.650%	316	1,864	-10.480%
2026-05-22	9.7500	10.0500	9.2600	9.2600	-1.803%	34	1,571	+10.691%
2026-05-21	9.5000	9.5000	9.4000	9.4300	+7.159%	5	1,569	+8.696%
2026-05-20	7.4500	8.8000	7.4000	8.8000	+15.789%	116	1,569	+16.477%
2026-05-18	7.5000	7.6600	7.5000	7.6000	-4.642%	8	1,476	+34.868%
2026-05-14	7.9700	7.9700	7.9700	7.9700	+14.183%	1	1,476	+28.607%
2026-05-12	6.9800	6.9800	6.9800	6.9800	-13.721%	5	1,475	+46.848%
2026-05-08	8.4700	8.4700	8.0900	8.0900	-1.939%	15	1,475	+26.700%
2026-05-07	8.2500	8.2500	8.2500	8.2500	-1.434%	1	1,460	+24.242%
2026-05-06	8.3700	8.3700	8.3700	8.3700	+9.412%	100	1,460	+22.461%
2026-05-05	7.6500	7.6500	7.6500	7.6500	+27.500%	2	1,360	+33.987%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+11.111%	2	1,359	+70.833%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-16.279%	2	1,359	+89.815%
2026-04-22	6.3800	6.4600	6.3800	6.4500	-7.857%	10	1,359	+58.915%
2026-04-21	7.0000	7.0000	7.0000	7.0000	-24.569%	5	1,363	+46.429%
2026-04-17	9.2800	9.2800	9.2800	9.2800	+18.974%	1	1,363	+10.453%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-4.878%	1	1,362	+31.410%
2026-04-15	7.9600	8.2000	7.9600	8.2000	+2.500%	2	1,362	+25.000%
2026-04-14	6.0300	8.0000	6.0300	8.0000	+34.680%	17	1,361	+28.125%
2026-04-10	6.2000	6.2000	5.9400	5.9400	-6.457%	4	1,365	+72.559%
2026-04-09	5.9000	6.3500	5.9000	6.3500	0.000%	14	1,363	+61.417%
2026-04-08	8.0500	8.3400	6.3500	6.3500	+1.438%	46	1,362	+61.417%
2026-04-02	6.2600	6.2600	6.2600	6.2600	-8.613%	4	1,346	+63.738%
2026-04-01	7.0000	7.0500	6.8500	6.8500	+26.852%	18	1,346	+49.635%
2026-03-31	5.5000	5.5000	5.4000	5.4000	-13.462%	14	1,330	+89.815%
2026-03-27	6.2400	6.2400	6.2400	6.2400	-8.235%	2	1,333	+64.263%
2026-03-26	6.7000	6.8000	6.7000	6.8000	-2.158%	17	1,331	+50.735%
2026-03-25	6.7500	7.0900	6.7500	6.9500	+6.923%	400	1,314	+47.482%
2026-03-24	5.5000	6.5000	5.5000	6.5000	+8.696%	2	1,246	+57.692%
2026-03-23	6.4000	6.4000	5.9800	5.9800	+17.025%	12	1,244	+71.405%
2026-03-20	5.1100	5.1100	5.1100	5.1100	-10.351%	1	1,248	+100.587%
2026-03-19	4.3500	5.7000	4.3500	5.7000	-5.000%	3	1,247	+79.825%
2026-03-18	6.0000	6.0000	6.0000	6.0000	0.000%	2	1,245	+70.833%
2026-03-17	5.5800	6.0000	5.5800	6.0000	+33.333%	6	1,243	+70.833%
2026-03-16	4.5000	4.5000	4.4000	4.5000	+11.940%	5	1,243	+127.778%
2026-03-13	4.0200	4.0200	4.0200	4.0200	+8.065%	1	1,243	+154.975%
2026-03-12	3.8000	3.8000	3.7200	3.7200	-6.297%	11	1,243	+175.538%
2026-03-11	3.9200	3.9700	3.9200	3.9700	-9.977%	2	1,253	+158.186%
2026-03-09	3.7500	4.4100	3.5000	4.4100	+1.147%	15	1,254	+132.426%
2026-03-06	4.6000	4.6200	4.3000	4.3600	-14.004%	31	1,249	+135.092%
2026-03-05	4.6300	5.0700	4.6200	5.0700	-11.053%	21	1,226	+102.170%
2026-03-04	6.1000	6.1000	5.7000	5.7000	+26.667%	151	1,233	+79.825%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-26.230%	1	1,115	+127.778%
2026-02-27	6.3000	6.3000	6.1000	6.1000	-28.655%	5	1,115	+68.033%
2026-02-26	8.5000	8.5500	8.5000	8.5500	+6.343%	2	1,113	+19.883%
2026-02-24	7.9000	8.0400	7.9000	8.0400	+1.772%	2	1,111	+27.488%
2026-02-18	7.9000	7.9000	7.9000	7.9000	-7.059%	2	1,109	+29.747%
2026-02-17	8.0000	8.6500	8.0000	8.5000	+15.646%	23	1,107	+20.588%
2026-02-13	7.3500	7.3500	7.3500	7.3500	-4.545%	1	1,104	+39.456%
2026-02-12	9.0500	9.0500	7.6000	7.7000	-19.792%	8	1,104	+33.117%
2026-02-11	9.6000	9.6000	9.6000	9.6000	-6.796%	55	1,100	+6.771%
2026-02-09	9.9500	10.3000	9.9500	10.3000	0.000%	14	1,155	-0.485%
2026-02-06	9.0000	10.3000	8.6900	10.3000	+33.940%	18	1,156	-0.485%
2026-02-05	7.6900	7.6900	7.6900	7.6900	-0.774%	5	1,143	+33.290%
2026-02-04	7.7500	7.7500	7.7500	7.7500	+4.730%	2	1,148	+32.258%
2026-02-03	7.7000	7.7500	7.4000	7.4000	+39.360%	38	1,148	+38.514%
2026-01-30	5.4500	5.7800	5.3100	5.3100	+0.189%	15	1,161	+93.032%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-10.924%	10	1,165	+93.396%
2026-01-28	5.9500	5.9500	5.9500	5.9500	+3.478%	1	1,155	+72.269%
2026-01-27	6.0600	6.0600	5.7500	5.7500	-23.435%	9	1,155	+78.261%
2026-01-22	7.7900	7.7900	7.5100	7.5100	+11.259%	3	1,157	+36.485%
2026-01-21	6.7500	6.7500	6.7500	6.7500	+5.469%	8	1,155	+51.852%
2026-01-20	6.8800	6.8800	6.4000	6.4000	-16.340%	44	1,147	+60.156%
2026-01-16	7.8000	7.8000	7.6500	7.6500	-0.520%	3	1,164	+33.987%
2026-01-15	7.4500	7.6900	7.4500	7.6900	+21.102%	19	1,164	+33.290%
2026-01-14	7.6000	8.0000	6.2800	6.3500	-7.971%	41	1,145	+61.417%
2026-01-13	7.5000	7.7500	6.7500	6.9000	-13.642%	321	1,130	+48.551%
2026-01-12	7.9900	7.9900	7.9900	7.9900	-11.222%	30	865	+28.285%
2026-01-09	8.5000	9.0000	8.5000	9.0000	-0.552%	12	835	+13.889%
2026-01-06	8.9500	9.0500	8.9500	9.0500	-0.768%	19	824	+13.260%
2026-01-05	7.3400	9.2700	7.3400	9.1200	+18.135%	17	806	+12.390%
2026-01-02	7.7200	7.7200	7.7200	7.7200	+1.579%	3	799	+32.772%
2025-12-31	7.7500	7.7500	7.6000	7.6000	0.000%	139	712	+34.868%
2025-12-30	7.6000	7.6000	7.6000	7.6000	0.000%	1	712	+34.868%
2025-12-29	7.6000	7.6000	7.6000	7.6000	-7.317%	4	712	+34.868%
2025-12-26	8.2000	8.2000	8.2000	8.2000	-1.205%	3	708	+25.000%
2025-12-24	8.3000	8.3500	8.3000	8.3000	-5.682%	102	689	+23.494%
2025-12-22	8.8400	8.8400	8.8000	8.8000	+9.317%	3	689	+16.477%
2025-12-17	8.0500	8.0500	8.0500	8.0500	-7.577%	5	687	+27.329%
2025-12-16	8.8100	8.8100	8.6000	8.7100	-2.245%	3	682	+17.681%
2025-12-15	8.8000	8.9100	8.8000	8.9100	+6.707%	10	679	+15.039%
2025-12-12	8.9000	8.9000	8.3500	8.3500	+11.333%	39	679	+22.754%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-1.961%	1	659	+36.667%
2025-12-09	7.6500	7.6500	7.6500	7.6500	0.000%	3	659	+33.987%
2025-12-05	7.6500	7.6500	7.6500	7.6500	+3.378%	1	659	+33.987%
2025-12-04	7.4000	7.4000	7.4000	7.4000	+0.543%	11	659	+38.514%
2025-12-03	7.3600	7.3600	7.3600	7.3600	+19.675%	1	670	+39.266%
2025-12-01	6.6700	6.6700	6.1500	6.1500	-8.209%	8	671	+66.667%
2025-11-28	6.7000	6.7000	6.7000	6.7000	+15.517%	20	670	+52.985%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+30.631%	6	655	+76.724%
2025-11-17	4.4400	4.4400	4.4400	4.4400	-15.429%	5	655	+130.856%
2025-11-10	5.7600	5.7800	5.2500	5.2500	+19.590%	74	655	+95.238%
2025-11-05	4.3900	4.3900	4.3900	4.3900	-9.485%	69	655	+133.485%
2025-10-23	4.8500	4.8500	4.8500	4.8500	+2.321%	1	655	+111.340%
2025-10-14	4.7000	4.7400	4.7000	4.7400	-7.059%	7	654	+116.245%
2025-10-10	5.1000	5.1000	5.1000	5.1000	-1.734%	40	655	+100.980%
2025-10-09	5.2000	5.2000	5.1900	5.1900	+28.148%	2	655	+97.495%
2025-10-08	4.0500	4.0500	4.0500	4.0500	+37.755%	1	655	+153.086%
2025-10-07	2.9400	2.9400	2.9400	2.9400	-33.182%	2	654	+248.639%
2025-09-22	4.4000	4.4000	4.4000	4.4000	-5.983%	1	654	+132.955%
2025-09-19	4.6800	4.6800	4.6800	4.6800	-0.213%	1	653	+119.017%
2025-09-17	4.6900	4.6900	4.6900	4.6900	+3.991%	2	653	+118.550%
2025-09-16	4.5100	4.5100	4.5100	4.5100	-13.269%	4	653	+127.273%
2025-09-11	4.5300	5.2000	4.5300	5.2000	-7.143%	16	653	+97.115%
2025-09-10	5.6000	5.6000	5.6000	5.6000	+5.660%	10	652	+83.036%
2025-09-02	5.3000	5.3000	5.3000	5.3000	-3.636%	1	652	+93.396%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+14.108%	5	652	+86.364%
2025-08-20	4.8200	4.8200	4.8200	4.8200	+2.119%	20	652	+112.656%
2025-08-15	4.7200	4.7200	4.7200	4.7200	+7.517%	36	672	+117.161%
2025-08-13	4.3900	4.3900	4.3900	4.3900	-2.444%	3	672	+133.485%
2025-08-12	4.3700	4.5000	4.3700	4.5000	+81.452%	23	672	+127.778%
2025-08-06	2.9800	2.9800	2.4800	2.4800	-3.876%	2	672	+313.306%
2025-08-05	2.5800	2.5800	2.5800	2.5800	-24.118%	2	672	+297.287%
2025-07-29	3.4500	3.5500	3.3000	3.4000	+3.030%	4	672	+201.471%
2025-07-25	3.1500	3.3000	3.1500	3.3000	-1.493%	2	672	+210.606%
2025-07-24	3.3500	3.3500	3.3500	3.3500	-16.250%	27	672	+205.970%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-18.367%	2	672	+156.250%
2025-07-14	4.4000	4.9000	4.4000	4.9000	+13.953%	47	672	+109.184%
2025-07-11	4.3000	4.3000	4.3000	4.3000	-9.474%	20	672	+138.372%
2025-07-10	4.2600	4.7500	4.2600	4.7500	+66.084%	133	652	+115.789%
2025-07-09	2.8000	2.8600	2.8000	2.8600	-1.379%	2	649	+258.392%
2025-07-07	2.9000	2.9000	2.9000	2.9000	+16.466%	1	649	+253.448%
2025-07-01	2.4200	2.6300	2.3400	2.4900	-3.861%	12	649	+311.647%
2025-06-26	2.5900	2.5900	2.5900	2.5900	-1.894%	1	649	+295.753%
2025-06-25	2.6400	2.6400	2.6400	2.6400	-7.042%	1	650	+288.258%
2025-06-16	2.8400	2.8400	2.8400	2.8400	+18.828%	5	649	+260.915%
2025-06-13	2.4200	2.4200	2.3900	2.3900	-13.406%	16	649	+328.870%
2025-06-12	2.7100	2.7600	2.7100	2.7600	-9.508%	34	649	+271.377%
2025-06-06	3.0500	3.0500	3.0500	3.0500	+19.141%	16	683	+236.066%
2025-06-02	2.5300	2.5600	2.5300	2.5600	-24.260%	34	683	+300.391%
2025-05-19	3.2000	3.3800	3.2000	3.3800	-1.744%	2	649	+203.254%
2025-05-14	3.6600	3.6600	3.1900	3.4400	-1.714%	4	647	+197.965%
2025-05-12	3.4900	3.5000	3.4900	3.5000	+18.243%	2	647	+192.857%
2025-05-08	2.9200	2.9600	2.9200	2.9600	+90.968%	2	647	+246.284%
2025-04-21	1.5500	1.5500	1.5500	1.5500	-8.284%	1	647	+561.290%
2025-04-14	1.6900	1.6900	1.6900	1.6900	+11.921%	1	648	+506.509%
2025-03-31	1.6600	1.7500	1.5100	1.5100	-24.500%	44	649	+578.808%
2025-03-28	2.0200	2.0200	2.0000	2.0000	-16.667%	4	649	+412.500%
2025-03-17	2.4000	2.4000	2.4000	2.4000	-4.000%	1	649	+327.083%
2025-03-14	2.5000	2.5000	2.5000	2.5000	+42.857%	16	648	+310.000%
2025-03-13	2.0600	2.0600	1.7500	1.7500	-20.455%	121	535	+485.714%
2025-03-12	2.1100	2.2000	2.1100	2.2000	-18.519%	11	535	+365.909%
2025-03-11	2.4900	2.7000	2.4900	2.7000	-20.354%	8	545	+279.630%
2025-03-10	3.6000	3.6000	3.3900	3.3900	-34.556%	25	546	+202.360%
2025-03-05	5.1600	5.1800	5.1600	5.1800	+3.808%	19	526	+97.876%
2025-03-04	4.9900	4.9900	4.9900	4.9900	-30.694%	1	516	+105.411%
2025-02-27	7.2000	7.2000	7.2000	7.2000	-5.263%	4	516	+42.361%
2025-02-24	7.6000	7.6000	7.6000	7.6000	+3.967%	4	520	+34.868%
2025-02-21	7.8000	7.8000	7.3000	7.3100	-15.295%	14	516	+40.219%
2025-02-11	8.6300	8.6300	8.6300	8.6300	-11.214%	1	514	+18.772%
2025-02-10	9.7200	9.7200	9.7200	9.7200	-9.581%	1	515	+5.453%
2025-02-07	10.3500	10.7500	10.3500	10.7500	-2.273%	18	515	-4.651%
2025-02-04	11.0000	11.0000	11.0000	11.0000	+2.804%	1	509	-6.818%
2025-01-31	10.7000	10.7000	10.7000	10.7000	+4.390%	2	508	-4.206%
2025-01-27	10.3600	10.3600	10.2500	10.2500	-3.846%	3	508	0.000%
2025-01-21	10.7400	10.7400	10.6600	10.6600	+8.444%	2	507	-3.846%
2025-01-17	9.8300	9.8300	9.8300	9.8300	-7.089%	6	507	+4.273%
2025-01-14	10.5800	10.5800	10.5800	10.5800	+11.368%	1	507	-3.119%
2025-01-13	10.3600	10.3600	9.5000	9.5000	-14.260%	9	507	+7.895%
2025-01-10	11.3300	11.3300	11.0800	11.0800	+42.968%	8	505	-7.491%
2025-01-08	7.7300	7.7500	7.7300	7.7500	-8.175%	2	505	+32.258%
2025-01-07	8.4400	8.4400	8.4400	8.4400	+5.500%	4	505	+21.445%
2025-01-06	8.0000	8.0000	8.0000	8.0000	+9.589%	1	501	+28.125%
2025-01-02	7.3000	7.3000	7.3000	7.3000	-13.095%	2	501	+40.411%
2024-12-27	8.4000	8.4000	8.4000	8.4000	+7.692%	2	501	+22.024%
2024-12-23	7.8000	7.8000	7.8000	7.8000	-6.475%	4	500	+31.410%
2024-12-20	8.5000	8.5000	8.3400	8.3400	+10.464%	5	500	+22.902%
2024-12-19	7.5500	7.5500	7.5500	7.5500	-5.031%	2	496	+35.762%
2024-12-16	8.1500	8.1500	7.9500	7.9500	-15.155%	9	489	+28.931%
2024-12-11	9.3700	9.3700	9.3700	9.3700	+12.892%	1	489	+9.392%
2024-12-09	8.3000	8.3000	8.3000	8.3000	-23.502%	2	488	+23.494%
2024-12-05	10.8500	10.8500	10.8500	10.8500	+24.284%	2	488	-5.530%
2024-12-04	8.6500	8.7300	8.6500	8.7300	+6.854%	6	488	+17.411%
2024-12-03	8.1700	8.1700	8.1700	8.1700	-6.629%	2	482	+25.459%
2024-11-27	8.7500	8.7500	8.7500	8.7500	-11.168%	2	478	+17.143%
2024-11-26	9.8500	9.8500	9.8500	9.8500	+3.684%	2	478	+4.061%
2024-11-25	9.5000	9.5000	9.5000	9.5000	+5.556%	1	478	+7.895%
2024-11-22	9.0000	9.0000	9.0000	9.0000	-0.552%	4	477	+13.889%
2024-11-20	9.8300	9.8300	9.0500	9.0500	-6.218%	252	475	+13.260%
2024-11-19	9.6500	9.6500	9.6500	9.6500	+7.222%	2	376	+6.218%
2024-11-18	9.2000	9.2000	9.0000	9.0000	+4.046%	3	376	+13.889%
2024-11-12	8.6500	8.6500	8.6500	8.6500	+7.187%	150	376	+18.497%
2024-11-07	8.0700	8.0700	8.0700	8.0700	-4.723%	55	227	+27.014%
2024-11-06	8.4700	8.4700	8.4700	8.4700	+27.560%	1	172	+21.015%
2024-11-01	6.6100	6.6400	6.6100	6.6400	+8.852%	300	171	+54.367%
2024-10-31	6.3400	6.3400	6.1000	6.1000	+34.658%	11	171	+68.033%
2024-10-23	4.5300	4.5300	4.5300	4.5300	+2.955%	1	161	+126.269%
2024-10-22	4.4000	4.4000	4.4000	4.4000	-12.000%	10	160	+132.955%
2024-10-18	5.0000	5.0000	5.0000	5.0000	0.000%	300	150	+105.000%