Dark

DAL20270115C90
DAL Jan 15 2027 90.00 Call (DAL270115C00090000)
option OPRA

EOD

Jul 23, 2026

6.62-10.541%(-0.78)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.0000	6.6200	6.0000	6.6200	-10.541%	85	8,163	0.000%
2026-07-22	7.5600	8.0000	7.4000	7.4000	-9.202%	69	8,085	-10.541%
2026-07-21	7.7500	8.1500	7.7500	8.1500	+3.165%	61	8,146	-18.773%
2026-07-20	7.9000	7.9000	7.8000	7.9000	-3.067%	166	8,126	-16.203%
2026-07-17	7.5000	8.9000	7.5000	8.1500	-9.444%	340	8,138	-18.773%
2026-07-16	8.6800	9.0000	8.5500	9.0000	+1.237%	23	8,156	-26.444%
2026-07-15	8.7000	8.8900	8.5500	8.8900	+4.835%	19	8,174	-25.534%
2026-07-14	8.9500	8.9500	8.3400	8.4800	-6.813%	408	8,183	-21.934%
2026-07-13	9.5300	9.5300	8.7000	9.1000	-7.614%	21	8,539	-27.253%
2026-07-10	10.9000	11.8000	8.2500	9.8500	-10.779%	644	8,554	-32.792%
2026-07-09	10.5000	11.3300	10.5000	11.0400	+9.524%	204	8,495	-40.036%
2026-07-08	9.9000	10.1000	9.1200	10.0800	-4.906%	1,051	8,438	-34.325%
2026-07-07	11.8300	11.8500	10.6000	10.6000	-17.510%	365	8,739	-37.547%
2026-07-06	14.0800	14.0800	12.5400	12.8500	-1.908%	39	8,740	-48.482%
2026-07-02	14.6500	14.9800	13.1000	13.1000	-3.107%	401	8,770	-49.466%
2026-07-01	13.5200	13.5200	13.5200	13.5200	-6.823%	2	8,770	-51.036%
2026-06-30	13.9100	14.9700	13.9100	14.5100	+6.848%	890	8,768	-54.376%
2026-06-29	13.5300	13.6400	13.5300	13.5800	+2.105%	42	8,372	-51.252%
2026-06-25	15.2400	15.2400	13.3000	13.3000	+8.571%	82	8,350	-50.226%
2026-06-24	11.6500	12.4500	11.6500	12.2500	+22.134%	102	8,335	-45.959%
2026-06-23	10.0000	10.4500	9.9500	10.0300	-2.621%	37	8,391	-33.998%
2026-06-22	9.8000	10.3000	9.6000	10.3000	+12.568%	21	8,391	-35.728%
2026-06-18	8.6000	9.4500	8.6000	9.1500	+10.241%	31	8,398	-27.650%
2026-06-17	8.3700	8.8500	8.2500	8.3000	-4.817%	71	8,398	-20.241%
2026-06-16	8.9500	8.9500	8.6400	8.7200	-1.469%	9	8,398	-24.083%
2026-06-15	10.8000	10.8000	8.8500	8.8500	-2.210%	158	8,389	-25.198%
2026-06-12	8.3000	9.0500	8.3000	9.0500	+10.097%	8	8,424	-26.851%
2026-06-11	7.6000	8.4500	7.4500	8.2200	+20.882%	173	8,420	-19.465%
2026-06-10	6.8000	6.8000	6.8000	6.8000	-15.737%	1	8,449	-2.647%
2026-06-09	8.0000	8.3300	7.5000	8.0700	+17.810%	311	8,448	-17.968%
2026-06-08	6.7800	6.8500	6.7000	6.8500	-2.143%	103	8,445	-3.358%
2026-06-05	7.0000	7.0000	7.0000	7.0000	-4.110%	70	8,447	-5.429%
2026-06-04	7.5000	7.6400	7.2700	7.3000	+5.797%	81	8,485	-9.315%
2026-06-03	6.9000	6.9000	6.9000	6.9000	-17.365%	1	8,404	-4.058%
2026-06-01	7.6000	8.5000	7.3000	8.3500	-10.215%	130	8,405	-20.719%
2026-05-29	9.6500	9.7000	9.3000	9.3000	+1.751%	175	8,379	-28.817%
2026-05-28	8.4000	9.1400	8.4000	9.1400	+5.665%	15	8,214	-27.571%
2026-05-27	9.3400	9.4500	8.6500	8.6500	+14.874%	12	8,226	-23.468%
2026-05-26	7.4200	7.5300	7.1600	7.5300	+20.480%	6	8,229	-12.085%
2026-05-22	6.3000	6.5900	6.1400	6.2500	+3.306%	3,167	5,325	+5.920%
2026-05-21	5.5000	6.0500	5.5000	6.0500	+26.834%	14	5,317	+9.421%
2026-05-20	4.2000	4.7700	4.2000	4.7700	+27.882%	23	5,317	+38.784%
2026-05-19	3.6600	3.7300	3.6600	3.7300	-9.024%	7	5,306	+77.480%
2026-05-18	5.3000	5.3000	3.9400	4.1000	-2.381%	189	5,306	+61.463%
2026-05-15	4.2800	4.3000	4.2000	4.2000	-8.696%	33	5,306	+57.619%
2026-05-14	4.6000	4.6000	4.5500	4.6000	+5.747%	3	5,285	+43.913%
2026-05-13	4.3200	4.3500	4.1600	4.3500	-3.761%	5	5,287	+52.184%
2026-05-12	4.2500	4.5200	4.1500	4.5200	-3.830%	19	5,287	+46.460%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-8.382%	3	5,287	+40.851%
2026-05-07	5.7500	5.7500	4.8500	5.1300	-2.286%	163	5,287	+29.045%
2026-05-06	5.7000	6.1500	5.2500	5.2500	+19.048%	61	5,284	+26.095%
2026-05-05	4.4100	4.4100	4.4100	4.4100	+13.953%	2	5,277	+50.113%
2026-05-04	3.9000	4.1500	3.8600	3.8700	+4.595%	1,442	5,277	+71.059%
2026-05-01	3.7500	4.3400	3.6700	3.7000	+1.370%	1,706	3,457	+78.919%
2026-04-30	3.6500	3.7500	3.6000	3.6500	+10.606%	101	3,457	+81.370%
2026-04-29	3.2500	3.3000	3.2500	3.3000	-5.714%	3	3,428	+100.606%
2026-04-28	3.6500	3.6500	3.5000	3.5000	-13.580%	23	3,428	+89.143%
2026-04-23	4.3500	4.4000	4.0500	4.0500	-0.491%	17	3,424	+63.457%
2026-04-22	4.0700	4.0700	4.0700	4.0700	-6.437%	1	3,424	+62.654%
2026-04-21	4.3500	4.3500	4.3500	4.3500	-7.447%	2	3,422	+52.184%
2026-04-20	4.8000	4.8000	4.7000	4.7000	-1.053%	11	3,422	+40.851%
2026-04-17	5.3000	5.7500	4.7500	4.7500	+14.734%	56	3,422	+39.368%
2026-04-16	4.1000	4.1500	4.1000	4.1400	-18.824%	7	3,420	+59.903%
2026-04-15	4.7500	5.1000	4.7500	5.1000	+7.368%	2	3,425	+29.804%
2026-04-14	4.8000	4.8000	4.7500	4.7500	+43.939%	6	3,425	+39.368%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-10.811%	2	3,420	+100.606%
2026-04-10	3.7000	3.7000	3.7000	3.7000	-1.333%	1	3,423	+78.919%
2026-04-09	3.7500	3.7500	3.7500	3.7500	-7.407%	93	3,423	+76.533%
2026-04-08	5.5000	5.5000	4.0500	4.0500	-6.897%	6	3,423	+63.457%
2026-04-01	4.3500	4.3500	4.3500	4.3500	+27.941%	8	3,422	+52.184%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-12.821%	1	3,430	+94.706%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-10.550%	1	3,430	+69.744%
2026-03-25	4.7300	4.7300	4.3600	4.3600	+8.189%	100	3,431	+51.835%
2026-03-24	3.3600	4.2500	3.3600	4.0300	+18.529%	1,730	3,530	+64.268%
2026-03-19	3.4000	3.4000	3.4000	3.4000	0.000%	40	1,882	+94.706%
2026-03-17	3.4000	3.4000	3.4000	3.4000	+42.259%	1	1,908	+94.706%
2026-03-13	2.3900	2.3900	2.3900	2.3900	+3.463%	2	1,908	+176.987%
2026-03-12	1.7900	2.3700	1.7900	2.3100	-18.662%	23	1,908	+186.580%
2026-03-09	2.8400	2.8400	2.8400	2.8400	-3.729%	1	1,929	+133.099%
2026-03-06	2.8200	2.9500	2.8200	2.9500	+3.509%	3	1,930	+124.407%
2026-03-05	2.9000	2.9000	2.8500	2.8500	-18.571%	4	1,931	+132.281%
2026-03-02	3.4500	3.5500	3.4300	3.5000	-6.667%	84	1,934	+89.143%
2026-02-27	3.9700	3.9700	3.7500	3.7500	-12.383%	5	1,906	+76.533%
2026-02-23	4.2000	4.2800	4.2000	4.2800	-7.759%	2	1,907	+54.673%
2026-02-20	4.4000	4.8500	4.4000	4.6400	+7.907%	15	1,907	+42.672%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-17.308%	2	1,895	+53.953%
2026-02-17	5.1600	5.2000	5.1600	5.2000	+8.333%	6	1,894	+27.308%
2026-02-13	4.8000	4.8000	4.8000	4.8000	-8.571%	1	1,896	+37.917%
2026-02-11	6.9000	6.9000	5.2500	5.2500	-19.602%	6	1,896	+26.095%
2026-02-09	6.5300	6.5300	6.5300	6.5300	-1.360%	1	1,893	+1.378%
2026-02-06	5.4400	6.6200	5.4400	6.6200	+36.495%	96	1,893	0.000%
2026-02-05	4.8500	4.8500	4.8500	4.8500	-4.902%	7	1,860	+36.495%
2026-02-04	5.1000	5.1000	5.1000	5.1000	+8.280%	2	1,853	+29.804%
2026-02-03	4.7100	4.7100	4.7100	4.7100	+10.824%	2	1,852	+40.552%
2026-02-02	4.1000	4.3500	4.1000	4.2500	+12.137%	50	1,850	+55.765%
2026-01-30	3.7900	3.7900	3.7900	3.7900	+3.836%	3	1,827	+74.670%
2026-01-27	3.9000	3.9000	3.6500	3.6500	-23.158%	101	1,830	+81.370%
2026-01-22	4.7500	4.7500	4.7500	4.7500	+2.151%	3	1,756	+39.368%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-7.921%	1	1,754	+42.366%
2026-01-15	5.0500	5.0500	5.0500	5.0500	+33.598%	10	1,754	+31.089%
2026-01-14	4.6000	5.0000	3.7800	3.7800	-12.093%	8	1,764	+75.132%
2026-01-13	4.4000	4.4400	4.2000	4.3000	-15.686%	251	1,769	+53.953%
2026-01-12	5.0000	5.1000	5.0000	5.1000	-12.821%	401	1,531	+29.804%
2026-01-06	5.7000	5.8500	5.7000	5.8500	+0.688%	4	1,531	+13.162%
2026-01-05	5.6400	5.8100	5.3000	5.8100	+36.706%	41	1,569	+13.941%
2025-12-30	4.2500	4.2500	4.2500	4.2500	-14.141%	1	1,569	+55.765%
2025-12-29	4.9500	4.9500	4.9500	4.9500	-7.649%	10	1,568	+33.737%
2025-12-23	5.4500	5.5000	5.3600	5.3600	-7.586%	52	1,558	+23.507%
2025-12-22	5.8000	5.8000	5.8000	5.8000	-4.132%	20	1,609	+14.138%
2025-12-16	6.1500	6.1500	6.0500	6.0500	+8.036%	8	1,629	+9.421%
2025-12-15	5.7800	5.7800	5.6000	5.6000	+2.377%	22	1,621	+18.214%
2025-12-12	5.6100	5.8000	5.4700	5.4700	+2.243%	109	1,639	+21.024%
2025-12-11	5.3200	5.4300	5.2500	5.3500	+7.000%	79	1,611	+23.738%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+3.734%	1	1,653	+32.400%
2025-12-09	4.7400	4.9100	4.7400	4.8200	+7.111%	67	1,652	+37.344%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-9.639%	20	1,694	+47.111%
2025-12-04	5.0800	5.0800	4.9800	4.9800	-0.400%	40	1,714	+32.932%
2025-12-03	4.5900	5.0000	4.5900	5.0000	+13.636%	98	1,754	+32.400%
2025-12-02	4.1800	4.4000	4.1800	4.4000	+1.382%	21	1,851	+50.455%
2025-12-01	4.2600	4.3400	4.2600	4.3400	-2.032%	40	1,871	+52.535%
2025-11-28	4.4300	4.4300	4.4300	4.4300	-4.113%	20	1,891	+49.436%
2025-11-26	3.8300	4.6200	3.8300	4.6200	+14.925%	101	2,000	+43.290%
2025-11-25	4.0500	4.0500	4.0200	4.0200	+26.019%	10	2,000	+64.677%
2025-11-24	3.1800	3.2000	3.1700	3.1900	+18.148%	29	2,000	+107.524%
2025-11-17	3.0000	3.0000	2.7000	2.7000	-26.431%	2	2,000	+145.185%
2025-11-12	3.6700	3.6700	3.6700	3.6700	+3.380%	29	2,002	+80.381%
2025-11-10	3.5200	3.5500	3.5100	3.5500	+47.303%	58	2,002	+86.479%
2025-11-06	2.4100	2.4100	2.4100	2.4100	-11.070%	1	2,002	+174.689%
2025-11-05	2.5700	2.7100	2.5700	2.7100	-18.373%	43	2,001	+144.280%
2025-10-14	2.6500	3.3200	2.6500	3.3200	+9.934%	32	2,001	+99.398%
2025-10-10	2.9000	3.0200	2.9000	3.0200	+1.003%	82	2,031	+119.205%
2025-10-09	2.8400	2.9900	2.8400	2.9900	+27.234%	27	2,031	+121.405%
2025-10-07	2.3300	2.3500	2.3200	2.3500	-9.615%	24	1,992	+181.702%
2025-10-03	2.6000	2.6000	2.6000	2.6000	+6.996%	20	1,992	+154.615%
2025-09-30	2.3500	2.4300	2.3500	2.4300	+0.830%	3	2,012	+172.428%
2025-09-26	2.3700	2.4100	2.3700	2.4100	+0.417%	2	2,015	+174.689%
2025-09-25	2.4000	2.4000	2.4000	2.4000	-8.745%	5	2,015	+175.833%
2025-09-24	2.6300	2.6300	2.6300	2.6300	-4.015%	3	2,015	+151.711%
2025-09-19	2.8700	2.9200	2.7400	2.7400	-8.970%	18	2,018	+141.606%
2025-09-18	3.0500	3.0800	2.8600	3.0100	+3.082%	33	2,018	+119.934%
2025-09-17	2.8700	3.0100	2.8400	2.9200	+7.353%	23	2,018	+126.712%
2025-09-16	2.8200	2.8200	2.4200	2.7200	-8.418%	56	2,015	+143.382%
2025-09-15	2.7600	3.1000	2.6900	2.9700	-5.714%	24	2,015	+122.896%
2025-09-11	2.6500	3.1500	2.6500	3.1500	-17.539%	27	2,003	+110.159%
2025-08-29	3.8200	3.8200	3.8200	3.8200	-4.500%	2	1,976	+73.298%
2025-08-28	3.5600	4.0000	3.5600	4.0000	+17.647%	31	1,976	+65.500%
2025-08-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,975	+94.706%
2025-08-26	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,974	+89.143%
2025-08-22	3.6300	3.6300	3.5000	3.5000	-7.407%	11	1,973	+89.143%
2025-08-19	3.7800	3.7800	3.7800	3.7800	+2.162%	14	1,965	+75.132%
2025-08-18	3.5000	3.7000	3.5000	3.7000	+32.616%	13	1,965	+78.919%
2025-08-12	2.7000	2.8100	2.7000	2.7900	+39.500%	17	1,954	+137.276%
2025-07-24	2.0000	2.0000	2.0000	2.0000	-11.111%	10	1,954	+231.000%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,954	+194.222%
2025-07-15	2.5000	2.5000	2.5000	2.5000	-19.355%	1	1,954	+164.800%
2025-07-14	3.1000	3.1000	3.1000	3.1000	+29.167%	10	1,954	+113.548%
2025-07-11	2.4600	2.4600	2.4000	2.4000	-12.088%	2	1,954	+175.833%
2025-07-10	2.5500	2.9600	2.3800	2.7300	+66.463%	109	1,954	+142.491%
2025-07-08	1.6400	1.6400	1.6400	1.6400	-3.529%	10	1,953	+303.659%
2025-07-07	1.7000	1.7000	1.7000	1.7000	-2.857%	5	1,953	+289.412%
2025-07-03	1.7500	1.7500	1.7500	1.7500	+12.903%	5	1,958	+278.286%
2025-07-01	1.4600	1.5900	1.4400	1.5500	-2.516%	12	1,962	+327.097%
2025-06-30	1.5200	1.5900	1.5200	1.5900	+6.000%	15	1,962	+316.352%
2025-06-26	1.5100	1.5800	1.5000	1.5000	-9.091%	6	1,962	+341.333%
2025-06-24	1.6500	1.6500	1.6500	1.6500	-5.714%	2	1,960	+301.212%
2025-06-03	1.7500	1.7500	1.7500	1.7500	-6.417%	2	1,960	+278.286%
2025-05-27	1.8700	1.8700	1.8700	1.8700	-9.662%	1	1,960	+254.011%
2025-05-13	2.1300	2.4000	2.0700	2.0700	+5.076%	113	1,960	+219.807%
2025-05-12	2.5000	2.8100	1.6800	1.9700	+8.840%	295	1,960	+236.041%
2025-05-08	1.7800	1.8200	0.4000	1.8100	+39.231%	309	1,960	+265.746%
2025-05-05	1.3000	1.3000	1.3000	1.3000	+58.537%	1	1,980	+409.231%
2025-04-30	0.8200	0.8200	0.8200	0.8200	-5.747%	1	1,980	+707.317%
2025-04-29	2.5600	2.5600	0.8700	0.8700	-3.333%	6	1,979	+660.920%
2025-04-24	0.9400	0.9400	0.9000	0.9000	-19.643%	3	1,978	+635.556%
2025-04-23	1.1600	1.1600	1.1200	1.1200	+3.704%	3	1,975	+491.071%
2025-04-15	1.0800	1.0800	1.0800	1.0800	+36.709%	1	1,977	+512.963%
2025-04-14	0.7900	0.7900	0.7900	0.7900	-27.523%	1	1,976	+737.975%
2025-04-09	1.2900	1.6200	0.7900	1.0900	+10.101%	212	1,975	+507.339%
2025-04-08	2.4500	2.4500	0.9900	0.9900	-5.714%	2	2,023	+568.687%
2025-04-07	1.0500	1.0500	1.0500	1.0500	+34.615%	4	2,026	+530.476%
2025-04-04	0.7800	0.7800	0.7800	0.7800	-23.529%	66	2,026	+748.718%
2025-04-03	0.7900	1.0200	0.7900	1.0200	-2.857%	6	2,026	+549.020%
2025-04-01	1.1000	1.1000	1.0500	1.0500	+8.247%	2	2,020	+530.476%
2025-03-31	0.9700	0.9800	0.9700	0.9700	-27.068%	202	2,020	+582.474%
2025-03-28	1.3300	1.3300	1.3300	1.3300	-30.000%	102	1,973	+397.744%
2025-03-26	1.9000	1.9000	1.9000	1.9000	+15.152%	1	1,973	+248.421%
2025-03-25	2.0200	2.0200	1.6500	1.6500	+32.000%	30	1,973	+301.212%
2025-03-13	1.2500	1.2500	1.0700	1.2500	-13.793%	4	1,970	+429.600%
2025-03-12	1.4900	1.4900	1.4500	1.4500	-7.051%	7	1,970	+356.552%
2025-03-11	1.8600	1.8600	1.5000	1.5600	+10.638%	980	1,963	+324.359%
2025-03-10	2.2600	2.3800	1.1700	1.4100	-49.643%	521	1,054	+369.504%
2025-03-07	1.4700	2.8200	1.4700	2.8000	-12.500%	838	533	+136.429%
2025-03-06	3.2000	3.2000	3.2000	3.2000	-7.514%	1	283	+106.875%
2025-03-05	3.4400	3.4600	3.4400	3.4600	-21.542%	2	282	+91.329%
2025-03-03	4.4100	4.4100	4.4100	4.4100	-15.192%	1	281	+50.113%
2025-02-21	5.2000	5.2000	5.2000	5.2000	-13.765%	2	282	+27.308%
2025-02-14	6.0300	6.0300	6.0300	6.0300	-1.471%	400	81	+9.784%
2025-02-11	6.1500	6.1500	6.1000	6.1200	-11.304%	10	81	+8.170%
2025-02-10	6.9000	6.9000	6.9000	6.9000	-12.437%	1	75	-4.058%
2025-02-07	7.7400	7.8800	7.7300	7.8800	-3.313%	28	75	-15.990%
2025-02-05	8.1500	8.1500	8.1500	8.1500	+6.258%	1	75	-18.773%
2025-02-04	7.6700	7.6700	7.6700	7.6700	+14.820%	2	75	-13.690%
2025-02-03	6.6800	6.6800	6.6800	6.6800	-15.763%	1	76	-0.898%
2025-01-31	8.1700	8.1700	7.7500	7.9300	+3.255%	10	76	-16.520%
2025-01-27	7.6800	7.6800	7.6800	7.6800	+42.222%	4	76	-13.802%
2025-01-17	7.1500	7.1500	5.4000	5.4000	-25.000%	4	71	+22.593%
2025-01-14	7.3500	7.3500	7.2000	7.2000	-2.041%	47	71	-8.056%
2025-01-13	7.9900	7.9900	7.3500	7.3500	-15.029%	9	35	-9.932%
2025-01-10	7.7000	9.3000	7.7000	8.6500	+44.891%	10	35	-23.468%
2024-12-20	6.0500	6.0500	5.9700	5.9700	-4.936%	40	34	+10.888%
2024-12-09	6.2800	6.2800	6.2800	6.2800	+2.951%	20	34	+5.414%
2024-12-04	6.1000	6.1000	6.1000	6.1000	+4.274%	12	14	+8.525%
2024-12-03	5.8500	5.8500	5.8500	5.8500	-2.500%	12	24	+13.162%
2024-12-02	6.0000	6.0000	6.0000	6.0000	-11.111%	2	14	+10.333%
2024-11-21	6.7500	6.7500	6.7500	6.7500	-8.784%	1	14	-1.926%
2024-11-14	7.4000	7.4000	7.4000	7.4000	+18.400%	10	14	-10.541%
2024-11-11	6.2500	6.2500	6.2500	6.2500	+19.048%	1	4	+5.920%
2024-11-08	5.3000	5.3000	5.2500	5.2500	0.000%	6	3	+26.095%