Dark

DAL20270115P25
DAL Jan 15 2027 25.00 Put (DAL270115P00025000)
option OPRA

EOD

Jul 23, 2026

0.0700-30.000%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.1600	0.0700	0.0700	-30.000%	6	3,144	0.000%
2026-07-21	0.1500	0.1500	0.0700	0.1000	-23.077%	22	3,145	-30.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-35.000%	4	3,146	-46.154%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,146	-65.000%
2026-06-11	0.2100	0.2100	0.2100	0.2100	-16.000%	1	3,147	-66.667%
2026-05-29	0.2500	0.2500	0.2500	0.2500	+25.000%	3	3,147	-72.000%
2026-05-28	0.2100	0.2100	0.2000	0.2000	-20.000%	3	3,149	-65.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-16.667%	2	3,148	-72.000%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-3.226%	2	3,147	-76.667%
2026-05-08	0.3000	0.3200	0.2900	0.3100	+10.714%	20	3,147	-77.419%
2026-05-06	0.2700	0.3600	0.2700	0.2800	-6.667%	5	3,151	-75.000%
2026-05-05	0.2500	0.3100	0.2500	0.3000	+20.000%	12	3,150	-76.667%
2026-04-20	0.2500	0.3000	0.2500	0.2500	-3.846%	4	3,145	-72.000%
2026-04-17	0.2500	0.3100	0.2500	0.2600	-10.345%	7	3,142	-73.077%
2026-04-16	0.2300	0.2900	0.2300	0.2900	-19.444%	4	3,139	-75.862%
2026-04-13	0.3400	0.3600	0.3400	0.3600	0.000%	2	3,138	-80.556%
2026-04-09	0.2700	0.3600	0.2700	0.3600	+2.857%	2	3,138	-80.556%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-12.500%	1	3,137	-80.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-9.091%	1	3,136	-82.500%
2026-04-02	0.6000	0.6000	0.4400	0.4400	+15.789%	9	3,130	-84.091%
2026-03-31	0.4700	0.4700	0.3800	0.3800	-22.449%	2	3,130	-81.579%
2026-03-30	0.4900	0.4900	0.4900	0.4900	+13.953%	1	3,128	-85.714%
2026-03-25	0.4300	0.4300	0.4300	0.4300	+2.381%	1	3,128	-83.721%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-2.326%	1	3,127	-83.333%
2026-03-19	0.6700	0.6700	0.4300	0.4300	-8.511%	4	3,127	-83.721%
2026-03-18	0.4700	0.4700	0.4700	0.4700	-14.545%	16	3,127	-85.106%
2026-03-17	0.5500	0.5500	0.5500	0.5500	-3.509%	1	3,127	-87.273%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-43.564%	12	3,126	-87.719%
2026-03-13	1.0100	1.0100	1.0100	1.0100	+57.813%	25	3,126	-93.069%
2026-03-12	0.7200	0.7200	0.6100	0.6400	-17.949%	50	3,151	-89.063%
2026-03-09	0.7800	0.7800	0.7800	0.7800	+11.429%	10	3,175	-91.026%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+84.211%	1	3,185	-90.000%
2026-02-19	0.3200	0.4000	0.2200	0.3800	+65.217%	52	3,186	-81.579%
2026-01-30	0.2300	0.2300	0.2300	0.2300	-28.125%	3	3,166	-69.565%
2026-01-26	0.3000	0.3200	0.3000	0.3200	+18.519%	2	3,169	-78.125%
2026-01-16	0.2700	0.2700	0.2700	0.2700	0.000%	1	3,169	-74.074%
2026-01-15	0.2700	0.2700	0.2700	0.2700	-18.182%	2	3,169	-74.074%
2026-01-02	0.3300	0.3300	0.3300	0.3300	+22.222%	35	3,169	-78.788%
2025-12-29	0.2700	0.2700	0.2700	0.2700	-10.000%	1	3,204	-74.074%
2025-12-23	0.3000	0.3000	0.3000	0.3000	-14.286%	25	3,205	-76.667%
2025-12-11	0.3500	0.3500	0.3500	0.3500	-2.778%	1	3,192	-80.000%
2025-12-10	0.3800	0.3800	0.3600	0.3600	-33.333%	2	3,192	-80.556%
2025-11-28	0.5400	0.5400	0.5400	0.5400	-50.909%	15	3,193	-87.037%
2025-11-25	1.1000	1.1000	1.1000	1.1000	+57.143%	10	3,208	-93.636%
2025-11-17	0.7000	0.7000	0.7000	0.7000	+9.375%	10	3,208	-90.000%
2025-11-10	0.6400	0.6600	0.6300	0.6400	-30.435%	6	3,208	-89.063%
2025-11-04	0.8700	0.9200	0.8700	0.9200	+39.394%	200	3,212	-92.391%
2025-10-29	0.6800	0.7100	0.6300	0.6600	+10.000%	31	3,212	-89.394%
2025-10-23	0.5800	0.6400	0.5800	0.6000	+1.695%	52	3,206	-88.333%
2025-10-22	0.5800	0.6200	0.5800	0.5900	-19.178%	17	3,206	-88.136%
2025-10-17	0.7300	0.7300	0.7300	0.7300	+17.742%	1	3,205	-90.411%
2025-10-15	0.5800	0.6200	0.5800	0.6200	+10.714%	32	3,204	-88.710%
2025-10-10	0.5600	0.5600	0.5600	0.5600	+3.704%	1	3,219	-87.500%
2025-10-09	0.5500	0.5500	0.5300	0.5400	-20.588%	7	3,219	-87.037%
2025-10-08	0.6700	0.6900	0.6700	0.6800	+6.250%	30	3,224	-89.706%
2025-10-07	0.6800	0.6800	0.6400	0.6400	0.000%	18	3,220	-89.063%
2025-10-02	0.6400	0.6400	0.6400	0.6400	+8.475%	15	3,220	-89.063%
2025-09-22	0.6500	0.7100	0.5900	0.5900	-11.940%	85	3,220	-88.136%
2025-09-16	0.6900	0.6900	0.6700	0.6700	+21.818%	3	3,267	-89.552%
2025-09-09	0.5700	0.5700	0.5500	0.5500	+3.774%	17	3,270	-87.273%
2025-09-08	0.5700	0.5700	0.5300	0.5300	-15.873%	36	3,265	-86.792%
2025-08-21	0.6000	0.6700	0.6000	0.6300	+5.000%	1,501	3,267	-88.889%
2025-08-13	0.6000	0.6000	0.6000	0.6000	-66.851%	12	3,083	-88.333%
2025-08-07	1.8100	1.8100	1.8100	1.8100	+94.624%	9	3,083	-96.133%
2025-08-01	0.8700	0.9300	0.8700	0.9300	+27.397%	2	3,078	-92.473%
2025-07-31	0.7300	0.7300	0.7300	0.7300	+15.873%	12	3,078	-90.411%
2025-07-28	0.6800	0.6800	0.6300	0.6300	-13.699%	2	3,066	-88.889%
2025-07-22	0.7500	0.7500	0.7300	0.7300	0.000%	16	3,066	-90.411%
2025-07-17	0.7000	0.8400	0.7000	0.7300	+12.308%	48	3,066	-90.411%
2025-07-14	0.6500	0.6500	0.6500	0.6500	-12.162%	1	3,069	-89.231%
2025-07-10	0.7600	0.8100	0.7400	0.7400	-37.288%	98	3,069	-90.541%
2025-07-08	1.1200	1.1800	1.1200	1.1800	-4.065%	2	3,065	-94.068%
2025-07-07	1.1900	1.2300	1.1900	1.2300	-1.600%	2	3,065	-94.309%
2025-07-02	1.2500	1.3100	1.2500	1.2500	0.000%	14	3,065	-94.400%
2025-06-30	1.2600	1.2600	1.2500	1.2500	-4.580%	21	3,065	-94.400%
2025-06-27	1.3100	1.3100	1.2400	1.3100	-3.676%	12	3,064	-94.656%
2025-06-26	1.3200	1.3600	1.3200	1.3600	-2.857%	2	3,064	-94.853%
2025-06-25	1.3300	1.4000	1.3300	1.4000	+3.704%	2	3,064	-95.000%
2025-06-24	1.3100	1.3500	1.3100	1.3500	-19.162%	2	3,064	-94.815%
2025-06-23	1.6700	1.6700	1.6700	1.6700	+21.898%	15	3,063	-95.808%
2025-06-16	1.2900	1.3700	1.2900	1.3700	-4.196%	2	3,063	-94.891%
2025-06-13	1.3600	1.4300	1.3600	1.4300	+23.276%	4	3,063	-95.105%
2025-06-11	1.1100	1.2000	1.1100	1.1600	+1.754%	36	3,063	-93.966%
2025-06-09	1.1400	1.1400	1.1400	1.1400	-14.286%	1	3,063	-93.860%
2025-06-04	1.2900	1.3400	1.2900	1.3300	-5.674%	4	3,063	-94.737%
2025-05-28	1.3500	1.4100	1.3500	1.4100	-22.951%	2	3,062	-95.035%
2025-05-27	1.3300	1.8300	1.3300	1.8300	+16.561%	10	3,062	-96.175%
2025-05-23	1.4500	1.5800	1.4500	1.5700	+9.028%	12	3,054	-95.541%
2025-05-22	1.4000	1.4900	1.3600	1.4400	+13.386%	4	3,054	-95.139%
2025-05-16	1.2100	1.2700	1.2100	1.2700	-3.788%	4	3,054	-94.488%
2025-05-12	1.3200	1.3200	1.3200	1.3200	-19.512%	1	3,054	-94.697%
2025-05-08	1.5300	1.6600	1.5300	1.6400	-9.392%	8	3,054	-95.732%
2025-05-07	1.8100	1.8100	1.8100	1.8100	-4.737%	20	3,054	-96.133%
2025-05-06	1.8800	1.9800	1.8800	1.9000	0.000%	5	3,074	-96.316%
2025-05-05	1.9000	1.9000	1.9000	1.9000	-1.554%	1	3,074	-96.316%
2025-05-02	2.0300	2.0300	1.9300	1.9300	-16.087%	34	3,074	-96.373%
2025-05-01	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,074	-96.957%
2025-04-30	2.3000	2.4000	2.3000	2.4000	+4.803%	2	3,074	-97.083%
2025-04-29	2.1900	2.2900	2.1900	2.2900	-0.435%	2	3,074	-96.943%
2025-04-28	2.1300	2.3000	2.1300	2.3000	0.000%	29	3,074	-96.957%
2025-04-25	2.2800	2.3000	2.2800	2.3000	-1.709%	60	3,074	-96.957%
2025-04-24	2.3600	2.3600	2.2900	2.3400	-8.235%	141	3,074	-97.009%
2025-04-23	2.5100	2.5500	2.3900	2.5500	-0.391%	12	3,074	-97.255%
2025-04-17	2.5100	2.5600	2.5100	2.5600	+6.224%	82	3,075	-97.266%
2025-04-16	2.4400	2.4600	2.4000	2.4100	-6.589%	10	3,075	-97.095%
2025-04-15	2.5900	2.5900	2.5800	2.5800	-11.945%	1,944	3,075	-97.287%
2025-04-11	2.8500	2.9300	2.8500	2.9300	+1.034%	4	1,131	-97.611%
2025-04-10	2.9000	2.9000	2.9000	2.9000	-20.981%	2	1,131	-97.586%
2025-04-08	3.5200	3.6700	3.0500	3.6700	-2.133%	22	1,131	-98.093%
2025-04-07	3.6300	3.8000	3.6300	3.7500	+1.351%	5	1,109	-98.133%
2025-04-04	3.2100	3.7000	3.2100	3.7000	+41.762%	6	1,108	-98.108%
2025-04-03	2.4600	2.6100	2.4600	2.6100	+29.208%	31	1,108	-97.318%
2025-04-02	2.0200	2.0200	2.0200	2.0200	-1.942%	1	1,108	-96.535%
2025-04-01	2.1700	2.1700	2.0600	2.0600	+10.160%	1,001	1,107	-96.602%
2025-03-31	1.8700	1.8700	1.8700	1.8700	+10.651%	1	209	-96.257%
2025-03-12	1.6900	1.6900	1.6900	1.6900	+9.740%	1	208	-95.858%
2025-03-11	1.5400	1.5400	1.5400	1.5400	+57.143%	5	207	-95.455%
2025-03-04	0.9400	0.9800	0.9400	0.9800	+60.656%	2	204	-92.857%
2025-02-25	0.6100	0.6100	0.6100	0.6100	0.000%	1	204	-88.525%
2025-01-23	0.6100	0.6100	0.6100	0.6100	-12.857%	2	204	-88.525%
2025-01-15	0.7000	0.7000	0.7000	0.7000	-34.579%	1	204	-90.000%
2025-01-10	1.0700	1.0700	1.0700	1.0700	+17.582%	200	205	-93.458%
2025-01-08	0.9100	0.9100	0.9100	0.9100	-9.000%	1	105	-92.308%
2025-01-03	1.0000	1.0000	1.0000	1.0000	+26.582%	2	105	-93.000%
2024-12-26	0.7600	0.8200	0.7600	0.7900	-11.236%	38	104	-91.139%
2024-12-17	0.8400	0.8900	0.8400	0.8900	+12.658%	36	100	-92.135%
2024-12-13	0.7800	0.8400	0.7800	0.7900	+11.268%	110	100	-91.139%
2024-12-11	0.7600	0.7600	0.7100	0.7100	-58.721%	6	96	-90.141%
2024-12-09	0.6900	1.7200	0.6900	1.7200	+160.606%	9	98	-95.930%
2024-12-05	0.6500	0.7000	0.6500	0.6600	-59.756%	45	94	-89.394%
2024-12-03	1.6400	1.6400	1.6400	1.6400	+141.176%	9	102	-95.732%
2024-11-27	0.5600	0.6800	0.5600	0.6800	-4.225%	2	97	-89.706%
2024-11-26	0.7000	0.7600	0.7000	0.7100	-4.054%	49	97	-90.141%
2024-11-14	0.7000	0.8200	0.7000	0.7400	+5.714%	20	92	-90.541%
2024-11-11	0.7000	0.7000	0.7000	0.7000	-6.667%	1	90	-90.000%
2024-11-08	0.7000	0.7800	0.7000	0.7500	+33.929%	144	89	-90.667%
2024-11-07	0.6900	1.7800	0.5600	0.5600	-26.316%	38	73	-87.500%
2024-11-06	0.8200	1.0700	0.6800	0.7600	-31.532%	32	41	-90.789%
2024-11-04	0.8700	1.6700	0.8700	1.1100	-4.310%	8	32	-93.694%
2024-10-28	0.8400	2.0100	0.8400	1.1600	+5.455%	24	24	-93.966%
2024-10-23	0.6600	1.1000	0.6600	1.1000	0.000%	12	12	-93.636%