Dark

DAL20270115C85
DAL Jan 15 2027 85.00 Call (DAL270115C00085000)
option OPRA

EOD

Jul 23, 2026

8.40-19.463%(-2.03)444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.1000	8.6500	8.1000	8.4000	-19.463%	444	11,306	0.000%
2026-07-21	9.5500	10.4300	9.5500	10.4300	+1.262%	57	11,078	-19.463%
2026-07-20	10.3000	10.3000	9.9500	10.3000	+3.000%	154	11,086	-18.447%
2026-07-17	10.5500	10.9000	10.0000	10.0000	-12.434%	100	10,935	-16.000%
2026-07-16	10.9300	11.9000	10.9300	11.4200	+3.162%	41	11,012	-26.445%
2026-07-15	11.0200	11.1500	10.9500	11.0700	+0.636%	29	11,015	-24.119%
2026-07-14	11.3000	11.4400	10.5500	11.0000	-5.579%	34	11,023	-23.636%
2026-07-13	11.4100	11.7000	10.9500	11.6500	-4.898%	213	11,011	-27.897%
2026-07-10	11.6400	12.3700	11.2000	12.2500	-8.582%	115	11,012	-31.429%
2026-07-09	14.3000	14.3000	13.3500	13.4000	+9.388%	12	11,005	-37.313%
2026-07-08	11.8000	12.3000	11.8000	12.2500	-5.769%	17	11,009	-31.429%
2026-07-07	14.0800	14.1200	13.0000	13.0000	-12.458%	10	11,009	-35.385%
2026-07-06	17.4300	17.4300	14.8500	14.8500	-6.013%	213	11,009	-43.434%
2026-07-02	17.8000	18.0100	15.7000	15.8000	-3.364%	23	11,006	-46.835%
2026-07-01	17.0600	17.0600	16.3500	16.3500	-6.411%	3	11,006	-48.624%
2026-06-30	17.9500	17.9500	17.4700	17.4700	+5.751%	12	11,008	-51.918%
2026-06-29	16.1000	16.5200	16.1000	16.5200	-0.959%	16	11,020	-49.153%
2026-06-26	16.6800	16.6800	16.6800	16.6800	+2.394%	1	11,023	-49.640%
2026-06-25	17.0000	18.3600	16.0500	16.2900	+8.745%	15	11,023	-48.435%
2026-06-24	13.8600	15.0000	13.8600	14.9800	+19.363%	129	11,025	-43.925%
2026-06-23	12.5000	12.7500	12.3600	12.5500	+1.210%	130	10,976	-33.068%
2026-06-22	12.0000	12.5500	12.0000	12.4000	+3.766%	23	10,882	-32.258%
2026-06-18	11.1900	11.9500	11.1900	11.9500	+17.850%	5	10,886	-29.707%
2026-06-17	10.6200	10.6900	10.0000	10.1400	-6.972%	25	10,886	-17.160%
2026-06-16	12.1400	12.1400	10.9000	10.9000	-5.217%	25	10,886	-22.936%
2026-06-15	14.0500	14.0500	11.4500	11.5000	+4.167%	47	10,876	-26.957%
2026-06-12	10.3000	11.2300	10.3000	11.0400	+15.602%	30	10,889	-23.913%
2026-06-11	8.0000	9.5700	8.0000	9.5500	+24.026%	249	10,864	-12.042%
2026-06-10	8.4700	8.4700	7.7000	7.7000	-22.768%	221	10,847	+9.091%
2026-06-09	9.6000	10.0900	9.6000	9.9700	+20.120%	82	10,834	-15.747%
2026-06-08	9.0000	9.0000	8.3000	8.3000	-7.263%	119	10,834	+1.205%
2026-06-05	9.6000	9.6000	8.9500	8.9500	-3.763%	14	10,834	-6.145%
2026-06-04	9.3000	9.3000	9.2000	9.3000	+6.043%	5	10,833	-9.677%
2026-06-03	9.2100	9.2100	8.7700	8.7700	-6.999%	5	10,833	-4.219%
2026-06-02	9.7300	9.7300	9.4300	9.4300	-9.327%	4	10,831	-10.923%
2026-06-01	10.7400	10.7400	9.1500	10.4000	-7.556%	146	10,829	-19.231%
2026-05-29	11.5000	11.6000	11.2500	11.2500	+4.651%	206	10,828	-25.333%
2026-05-28	10.7100	10.7500	10.7100	10.7500	-5.453%	13	10,824	-21.860%
2026-05-27	10.1000	11.7000	10.1000	11.3700	+23.587%	31	10,812	-26.121%
2026-05-26	8.5000	9.2500	8.5000	9.2000	+16.456%	92	10,793	-8.696%
2026-05-22	7.8500	8.0000	7.8500	7.9000	+9.722%	10	10,744	+6.329%
2026-05-21	7.6800	7.7000	7.2000	7.2000	+2.857%	10	10,741	+16.667%
2026-05-20	5.5900	7.1000	5.5900	7.0000	+48.936%	280	10,741	+20.000%
2026-05-19	4.7000	4.9000	4.7000	4.7000	-19.932%	9	10,668	+78.723%
2026-05-18	6.0000	6.0000	5.8700	5.8700	+9.515%	3	10,668	+43.101%
2026-05-15	5.4500	5.4500	5.3600	5.3600	+0.375%	200	10,668	+56.716%
2026-05-13	5.3400	5.3400	5.3400	5.3400	-2.018%	10	10,468	+57.303%
2026-05-12	5.4000	5.4500	5.3500	5.4500	-18.535%	8	10,472	+54.128%
2026-05-08	6.6900	6.6900	6.6900	6.6900	-0.149%	10	10,472	+25.561%
2026-05-07	7.1400	7.1700	6.5500	6.7000	-0.741%	56	10,462	+25.373%
2026-05-06	6.6500	6.7500	6.5000	6.7500	+16.379%	111	10,457	+24.444%
2026-05-05	5.0500	5.8000	5.0500	5.8000	+9.848%	35	10,356	+44.828%
2026-05-04	5.2500	5.3000	5.2500	5.2800	-2.222%	61	10,321	+59.091%
2026-05-01	5.5000	5.5000	5.4000	5.4000	+14.894%	4	10,273	+55.556%
2026-04-30	4.7500	4.7500	4.6500	4.7000	+10.588%	5	10,273	+78.723%
2026-04-29	4.2500	4.2500	4.2500	4.2500	-7.609%	1	10,273	+97.647%
2026-04-28	4.6500	4.6500	4.6000	4.6000	-11.538%	10	10,273	+82.609%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-5.455%	1	10,272	+61.538%
2026-04-23	5.3200	5.5000	5.3200	5.5000	+6.796%	5	10,271	+52.727%
2026-04-22	5.1000	5.1500	5.1000	5.1500	-8.526%	9	10,271	+63.107%
2026-04-20	5.6300	5.6300	5.6300	5.6300	-18.876%	1	10,271	+49.201%
2026-04-17	7.0000	7.0000	6.9000	6.9400	+22.832%	50	10,270	+21.037%
2026-04-16	5.5000	5.6500	5.5000	5.6500	-15.038%	2	10,222	+48.673%
2026-04-15	6.7000	6.7000	6.1000	6.6500	+47.778%	8	10,220	+26.316%
2026-04-10	4.4600	4.5000	4.4500	4.5000	-5.263%	48	10,216	+86.667%
2026-04-09	4.4000	4.9600	4.4000	4.7500	-11.215%	74	10,170	+76.842%
2026-04-08	7.1500	7.1500	5.3500	5.3500	+1.905%	21	10,185	+57.009%
2026-04-02	4.3500	5.2500	4.3500	5.2500	-1.869%	9	10,176	+60.000%
2026-04-01	5.1900	5.6000	5.1900	5.3500	+30.488%	16	10,176	+57.009%
2026-03-30	4.2000	4.2000	4.0500	4.1000	-11.447%	100	10,184	+104.878%
2026-03-27	4.6300	4.6300	4.6300	4.6300	-14.259%	2	10,280	+81.425%
2026-03-26	5.4000	5.4000	5.4000	5.4000	0.000%	1	10,278	+55.556%
2026-03-25	5.4000	5.4000	5.4000	5.4000	+5.882%	1	10,277	+55.556%
2026-03-24	4.3600	5.1000	4.3600	5.1000	+6.250%	11	10,276	+64.706%
2026-03-23	4.9500	4.9500	4.8000	4.8000	+5.263%	4	10,267	+75.000%
2026-03-18	4.5600	4.5600	4.5600	4.5600	+14.000%	1	10,263	+84.211%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+38.889%	8,775	10,263	+110.000%
2026-03-13	2.7900	2.8800	2.7900	2.8800	-6.796%	4	1,488	+191.667%
2026-03-11	3.4000	3.4000	2.9300	3.0900	-17.600%	5	1,484	+171.845%
2026-03-09	2.8200	3.7500	2.7000	3.7500	+5.042%	5	1,482	+124.000%
2026-03-05	3.7000	3.7000	3.5500	3.5700	-19.775%	23	1,481	+135.294%
2026-03-04	4.5000	4.6000	4.4500	4.4500	+1.136%	125	1,490	+88.764%
2026-03-02	4.4500	4.4500	4.4000	4.4000	-9.836%	6	1,612	+90.909%
2026-02-27	4.8800	4.8800	4.8800	4.8800	-20.521%	1	1,611	+72.131%
2026-02-25	6.1400	6.1400	6.1400	6.1400	+16.952%	3	1,615	+36.808%
2026-02-23	5.2500	5.2500	5.2500	5.2500	-9.483%	2	1,615	+60.000%
2026-02-19	5.8000	5.8000	5.8000	5.8000	-15.942%	5	1,613	+44.828%
2026-02-17	6.6700	6.9000	6.6700	6.9000	+23.214%	5	1,608	+21.739%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-14.504%	2	1,603	+50.000%
2026-02-11	6.5500	6.5500	6.5500	6.5500	-21.274%	1	1,601	+28.244%
2026-02-10	8.3200	8.3200	8.3200	8.3200	+1.463%	2	1,600	+0.962%
2026-02-09	8.2000	8.2000	8.2000	8.2000	+0.613%	2	1,600	+2.439%
2026-02-06	7.0400	8.1500	7.0400	8.1500	+30.400%	10	1,598	+3.067%
2026-02-05	6.2500	6.2500	6.2500	6.2500	+4.167%	7	1,595	+34.400%
2026-02-04	6.5000	6.5000	6.0000	6.0000	-6.250%	45	1,595	+40.000%
2026-02-03	6.4000	6.4000	6.4000	6.4000	+17.431%	2	1,571	+31.250%
2026-02-02	5.2500	5.5000	5.2500	5.4500	+23.864%	27	1,571	+54.128%
2026-01-29	4.2800	4.4000	4.2800	4.4000	-6.383%	10	1,586	+90.909%
2026-01-28	4.5000	4.7000	4.5000	4.7000	+5.618%	4	1,576	+78.723%
2026-01-27	4.7500	4.7500	4.4500	4.4500	-9.919%	10	1,572	+88.764%
2026-01-26	4.9200	4.9400	4.9000	4.9400	-3.137%	3	1,573	+70.040%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+0.990%	3	1,570	+64.706%
2026-01-21	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,567	+66.337%
2026-01-20	5.1500	5.1500	5.1000	5.1000	-15.282%	32	1,566	+64.706%
2026-01-16	6.3000	6.3000	6.0200	6.0200	-1.634%	29	1,510	+39.535%
2026-01-15	6.1000	6.1200	5.8500	6.1200	+20.000%	10	1,510	+37.255%
2026-01-14	5.6700	5.6700	5.1000	5.1000	+5.155%	16	1,504	+64.706%
2026-01-13	5.8600	5.8600	4.8500	4.8500	-23.622%	6	1,493	+73.196%
2026-01-12	6.3500	6.3500	6.3500	6.3500	-11.806%	1	1,491	+32.283%
2026-01-07	7.2000	7.2000	7.2000	7.2000	0.000%	5	1,490	+16.667%
2026-01-06	7.7000	7.7000	7.2000	7.2000	-2.041%	24	1,485	+16.667%
2026-01-05	7.3500	7.3500	7.3500	7.3500	+20.492%	1	1,481	+14.286%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-12.230%	1	1,481	+37.705%
2025-12-22	6.9500	6.9500	6.9500	6.9500	-0.144%	5	1,476	+20.863%
2025-12-17	6.9600	6.9600	6.9600	6.9600	-1.277%	4	1,476	+20.690%
2025-12-16	7.0500	7.0500	7.0500	7.0500	+0.714%	1	1,472	+19.149%
2025-12-15	7.1000	7.1000	7.0000	7.0000	+4.478%	3	1,471	+20.000%
2025-12-12	6.9000	6.9000	6.7000	6.7000	+7.200%	26	1,468	+25.373%
2025-12-10	5.8500	6.2500	5.8500	6.2500	+4.167%	257	1,468	+34.400%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+9.091%	13	1,227	+40.000%
2025-12-02	5.2500	5.5000	5.2500	5.5000	+6.796%	27	1,227	+52.727%
2025-12-01	5.1500	5.1500	5.1500	5.1500	+14.955%	2	1,252	+63.107%
2025-11-26	4.4800	4.4800	4.4800	4.4800	-6.667%	25	1,250	+87.500%
2025-11-25	4.8500	4.9000	4.5700	4.8000	+42.012%	48	1,250	+75.000%
2025-11-18	3.3200	3.3800	3.3200	3.3800	-23.182%	5	1,252	+148.521%
2025-11-13	4.4000	4.4000	4.4000	4.4000	+1.149%	1	1,257	+90.909%
2025-11-12	4.3500	4.3500	4.3500	4.3500	+20.833%	1	1,258	+93.103%
2025-11-11	3.6000	3.6000	3.6000	3.6000	-14.286%	1	1,258	+133.333%
2025-11-07	3.6000	4.2000	3.6000	4.2000	+40.000%	5	1,258	+100.000%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-25.926%	1	1,261	+180.000%
2025-10-27	4.0500	4.0500	4.0500	4.0500	-10.989%	600	661	+107.407%
2025-10-24	4.4500	4.5500	4.4500	4.5500	+19.737%	2	661	+84.615%
2025-10-23	3.7500	3.8000	3.7500	3.8000	-15.556%	7	661	+121.053%
2025-10-20	4.2000	4.5000	4.2000	4.5000	+47.541%	7	659	+86.667%
2025-10-09	4.1200	4.1200	3.0500	3.0500	-4.688%	5	654	+175.410%
2025-10-08	3.2000	3.2000	3.2000	3.2000	+3.226%	1	656	+162.500%
2025-10-07	3.1000	3.1000	3.1000	3.1000	+7.639%	2	656	+170.968%
2025-10-01	2.8800	2.8800	2.8800	2.8800	+5.109%	30	656	+191.667%
2025-09-24	3.5000	3.5000	2.7400	2.7400	-16.970%	2	626	+206.569%
2025-09-23	3.5500	3.5500	2.7000	3.3000	-1.493%	62	626	+154.545%
2025-09-16	3.4800	3.5600	3.3300	3.3500	-10.667%	8	567	+150.746%
2025-09-15	3.4200	3.7800	3.3900	3.7500	-19.355%	8	568	+124.000%
2025-09-04	4.6500	4.6500	4.6500	4.6500	+2.198%	15	567	+80.645%
2025-08-29	4.5200	4.5500	4.5200	4.5500	-8.081%	100	567	+84.615%
2025-08-28	4.5500	4.9500	4.5500	4.9500	+15.116%	18	567	+69.697%
2025-08-22	4.3100	4.3200	4.3000	4.3000	+22.857%	4	567	+95.349%
2025-08-12	3.5000	3.5000	3.5000	3.5000	+11.111%	20	567	+140.000%
2025-07-21	3.1500	3.1500	3.1500	3.1500	0.000%	15	587	+166.667%
2025-07-17	3.1500	3.1500	3.1500	3.1500	+1.613%	15	572	+166.667%
2025-07-16	3.1000	3.1000	3.1000	3.1000	-21.519%	15	561	+170.968%
2025-07-14	3.9500	3.9500	3.9500	3.9500	+15.497%	5	546	+112.658%
2025-07-10	3.5300	3.5300	3.4200	3.4200	+49.345%	52	541	+145.614%
2025-07-03	2.2900	2.2900	2.2900	2.2900	+14.500%	1	551	+266.812%
2025-07-02	2.0000	2.0000	2.0000	2.0000	+2.041%	7	551	+320.000%
2025-07-01	1.8600	1.9600	1.8600	1.9600	-7.109%	2	551	+328.571%
2025-05-22	2.2400	2.5300	2.1100	2.1100	-22.426%	121	551	+298.104%
2025-05-14	2.5700	2.7200	2.5700	2.7200	-15.789%	2	533	+208.824%
2025-05-12	3.2300	3.2400	3.2300	3.2300	+45.495%	74	533	+160.062%
2025-05-08	2.2200	2.2200	2.2200	2.2200	+47.020%	3	549	+278.378%
2025-05-05	1.5100	1.5100	1.5100	1.5100	+41.121%	5	552	+456.291%
2025-05-02	1.0700	1.0700	1.0700	1.0700	-42.473%	10	552	+685.047%
2025-04-09	1.4800	1.8600	1.4300	1.8600	+69.091%	51	552	+351.613%
2025-04-04	1.1000	1.1000	1.1000	1.1000	-20.290%	6	581	+663.636%
2025-04-02	1.3800	1.3800	1.3800	1.3800	+6.154%	1	584	+508.696%
2025-04-01	1.3000	1.3000	1.3000	1.3000	-17.197%	2	584	+546.154%
2025-03-31	1.3500	1.5700	1.2100	1.5700	+1.290%	70	583	+435.032%
2025-03-28	1.5500	1.5500	1.5500	1.5500	-28.571%	2	533	+441.935%
2025-03-19	2.1700	2.1700	2.1700	2.1700	+27.647%	1	534	+287.097%
2025-03-18	1.7000	1.7000	1.7000	1.7000	-5.556%	1	533	+394.118%
2025-03-12	2.0200	2.0200	1.8000	1.8000	-9.548%	291	532	+366.667%
2025-03-11	2.1100	2.1100	1.8900	1.9900	-30.903%	513	531	+322.111%
2025-03-10	2.8800	2.8800	2.8800	2.8800	-8.571%	4	38	+191.667%
2025-03-07	3.1500	3.1500	3.1500	3.1500	-24.096%	2	34	+166.667%
2025-03-05	4.1500	4.1500	4.1500	4.1500	+7.792%	1	34	+102.410%
2025-03-04	4.0500	4.0500	3.8500	3.8500	-35.726%	4	33	+118.182%
2025-02-25	5.9300	5.9900	5.9300	5.9900	-0.167%	2	36	+40.234%
2025-02-21	6.0000	6.0000	6.0000	6.0000	-20.530%	2	36	+40.000%
2025-02-18	7.5500	7.5500	7.5500	7.5500	+2.027%	1	35	+11.258%
2025-02-11	7.4000	7.4000	7.4000	7.4000	-25.628%	4	34	+13.514%
2025-01-22	9.5000	9.9500	9.5000	9.9500	+8.152%	2	38	-15.578%
2025-01-21	9.2000	9.2000	9.2000	9.2000	-10.680%	3	36	-8.696%
2025-01-10	10.3000	10.3000	10.3000	10.3000	+47.353%	8	33	-18.447%
2024-12-20	6.9900	6.9900	6.9900	6.9900	-23.523%	1	29	+20.172%
2024-12-05	9.1400	9.1400	9.1400	9.1400	+32.464%	2	29	-8.096%
2024-12-03	6.9000	6.9000	6.9000	6.9000	-8.000%	1	29	+21.739%
2024-11-27	7.4500	7.5000	7.4500	7.5000	-5.063%	3	28	+12.000%
2024-11-25	7.9000	7.9000	7.9000	7.9000	-4.819%	4	28	+6.329%
2024-11-21	8.3000	8.3000	8.3000	8.3000	+7.235%	6	24	+1.205%
2024-11-20	7.7400	7.7400	7.7400	7.7400	-6.859%	6	24	+8.527%
2024-11-14	8.7800	8.7900	8.3100	8.3100	0.000%	12	21	+1.083%
2024-11-13	8.3100	8.3100	8.3100	8.3100	+14.305%	1	9	+1.083%
2024-11-11	7.2700	7.2700	7.2700	7.2700	+33.640%	2	8	+15.543%
2024-11-05	5.4400	5.4400	5.4400	5.4400	-2.857%	4	6	+54.412%
2024-11-01	5.6000	5.6000	5.6000	5.6000	0.000%	4	2	+50.000%