Dark

DAL20270115P30
DAL Jan 15 2027 30.00 Put (DAL270115P00030000)
option OPRA

EOD

Sep 23, 2026

0.0200-33.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0200	0.0200	0.0200	0.0200	-33.333%	5	624	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	0.000%	10	624	-33.333%
2026-09-16	0.1300	0.1300	0.0300	0.0300	-40.000%	8	634	-33.333%
2026-09-11	0.1500	0.1500	0.0500	0.0500	+25.000%	2	631	-60.000%
2026-09-10	0.1500	0.1500	0.0400	0.0400	0.000%	6	631	-50.000%
2026-09-09	0.1600	0.1600	0.0400	0.0400	-33.333%	6	627	-50.000%
2026-09-08	0.1500	0.1500	0.0600	0.0600	+20.000%	2	625	-66.667%
2026-09-03	0.0900	0.0900	0.0500	0.0500	0.000%	22	625	-60.000%
2026-09-02	0.1500	0.1500	0.0500	0.0500	-16.667%	4	620	-60.000%
2026-09-01	0.1700	0.1700	0.0600	0.0600	0.000%	4	619	-66.667%
2026-08-31	0.1500	0.1500	0.0600	0.0600	+100.000%	4	618	-66.667%
2026-08-26	0.0500	0.0500	0.0300	0.0300	-40.000%	5	617	-33.333%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-66.667%	5	613	-60.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	+200.000%	1	613	-86.667%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-44.444%	10	612	-60.000%
2026-08-03	0.1800	0.1800	0.0900	0.0900	-30.769%	6	607	-77.778%
2026-07-27	0.1800	0.1800	0.1300	0.1300	-27.778%	2	607	-84.615%
2026-07-14	0.1800	0.1800	0.1800	0.1800	-30.769%	3	606	-88.889%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-7.143%	1	603	-92.308%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+40.000%	1	604	-92.857%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-23.077%	1	603	-90.000%
2026-05-29	0.2600	0.2600	0.2600	0.2600	-3.704%	2	602	-92.308%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-25.000%	1	601	-92.593%
2026-05-26	0.3800	0.3800	0.3600	0.3600	-10.000%	80	601	-94.444%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-4.762%	40	481	-95.000%
2026-05-20	0.6400	0.6400	0.4200	0.4200	-4.545%	43	481	-95.238%
2026-05-18	0.7200	0.7200	0.4400	0.4400	+4.762%	6	438	-95.455%
2026-05-15	0.5200	0.5200	0.4200	0.4200	-14.286%	2	438	-95.238%
2026-05-11	0.5200	0.5300	0.4900	0.4900	+13.953%	6	438	-95.918%
2026-05-07	0.4500	0.4500	0.4300	0.4300	+2.381%	88	439	-95.349%
2026-05-06	0.4400	0.4400	0.4200	0.4200	-25.000%	3	422	-95.238%
2026-05-05	0.5600	0.5600	0.5600	0.5600	+33.333%	4	421	-96.429%
2026-05-01	0.4200	0.4200	0.4200	0.4200	-4.545%	1	422	-95.238%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-2.222%	1	422	-95.455%
2026-04-27	0.5500	0.5500	0.4500	0.4500	-31.818%	2	422	-95.556%
2026-04-20	0.4500	0.6600	0.4500	0.6600	+32.000%	3	422	-96.970%
2026-04-13	0.4600	0.5000	0.4500	0.5000	0.000%	4	424	-96.000%
2026-04-10	0.5000	0.5100	0.5000	0.5000	-7.407%	4	423	-96.000%
2026-04-08	0.5700	0.5700	0.5400	0.5400	-22.857%	2	423	-96.296%
2026-04-07	0.7000	0.7100	0.7000	0.7000	+27.273%	6	423	-97.143%
2026-04-06	0.7100	0.7100	0.5500	0.5500	-27.632%	2	422	-96.364%
2026-03-31	0.7600	0.7600	0.7600	0.7600	+1.333%	1	421	-97.368%
2026-03-27	0.7500	0.7500	0.7500	0.7500	+15.385%	25	421	-97.333%
2026-03-25	0.6900	0.7000	0.6400	0.6500	-10.959%	33	446	-96.923%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-16.092%	2	446	-97.260%
2026-03-19	0.9900	1.0700	0.8700	0.8700	+8.750%	8	444	-97.701%
2026-03-17	0.8300	0.8300	0.7800	0.8000	-14.894%	11	443	-97.500%
2026-03-16	0.9400	0.9400	0.9400	0.9400	-18.261%	1	442	-97.872%
2026-03-13	1.1500	1.1500	1.1500	1.1500	0.000%	1	441	-98.261%
2026-03-12	1.1500	1.1500	1.1500	1.1500	-0.862%	7	441	-98.261%
2026-03-06	1.1600	1.1600	1.1600	1.1600	+10.476%	5	435	-98.276%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+20.690%	1	430	-98.095%
2026-03-03	0.9900	0.9900	0.8700	0.8700	+14.474%	2	429	-97.701%
2026-03-02	0.8800	0.9600	0.7600	0.7600	+26.667%	6	428	-97.368%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-15.493%	2	428	-96.667%
2026-02-20	0.7100	0.7100	0.7100	0.7100	+22.414%	1	426	-97.183%
2026-02-19	0.5800	0.5800	0.5800	0.5800	+20.833%	1	426	-96.552%
2026-02-10	0.4800	0.4800	0.4800	0.4800	+2.128%	10	426	-95.833%
2026-02-06	0.4700	0.4700	0.4700	0.4700	-4.082%	2	436	-95.745%
2026-02-05	0.5300	0.5300	0.4900	0.4900	-25.758%	4	436	-95.918%
2026-02-04	0.6400	0.6600	0.6400	0.6600	+22.222%	2	438	-96.970%
2026-01-28	0.5400	0.5400	0.5400	0.5400	+5.882%	12	436	-96.296%
2026-01-26	0.5100	0.5100	0.5100	0.5100	-1.923%	3	448	-96.078%
2026-01-15	0.5200	0.5200	0.5200	0.5200	+8.333%	5	445	-96.154%
2026-01-12	0.4800	0.4800	0.4800	0.4800	-14.286%	2	445	-95.833%
2026-01-02	0.5600	0.5600	0.5600	0.5600	-18.841%	1	445	-96.429%
2025-12-11	0.7100	0.7100	0.6900	0.6900	+2.985%	3	445	-97.101%
2025-12-09	0.6700	0.6700	0.6700	0.6700	-10.667%	20	448	-97.015%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-16.667%	15	468	-97.333%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-4.255%	1	483	-97.778%
2025-11-25	1.0100	1.0500	0.9400	0.9400	-26.563%	36	484	-97.872%
2025-11-17	1.2500	1.2800	1.2500	1.2800	+7.563%	52	484	-98.438%
2025-11-14	1.1900	1.1900	1.1900	1.1900	+10.185%	2	536	-98.319%
2025-11-13	1.0800	1.0800	1.0800	1.0800	-8.475%	1	538	-98.148%
2025-11-11	1.1800	1.1800	1.1800	1.1800	0.000%	10	537	-98.305%
2025-11-10	1.0000	1.1800	1.0000	1.1800	-15.714%	22	537	-98.305%
2025-11-05	1.4000	1.4000	1.4000	1.4000	+15.702%	4	517	-98.571%
2025-10-30	1.2400	1.2400	1.2100	1.2100	+19.802%	4	513	-98.347%
2025-10-27	1.4700	1.4700	1.0100	1.0100	-0.980%	34	517	-98.020%
2025-10-22	1.0200	1.0200	1.0200	1.0200	+6.250%	1	517	-98.039%
2025-10-21	0.9600	0.9600	0.9600	0.9600	-15.789%	6	517	-97.917%
2025-10-16	1.7100	1.7100	1.1000	1.1400	+8.571%	25	517	-98.246%
2025-10-15	1.0500	1.0500	1.0500	1.0500	+2.941%	18	515	-98.095%
2025-10-09	0.9400	1.0200	0.9400	1.0200	-8.108%	11	515	-98.039%
2025-09-29	1.1100	1.1100	1.1100	1.1100	+8.824%	2	509	-98.198%
2025-09-19	1.0200	1.0200	1.0200	1.0200	-9.735%	1	509	-98.039%
2025-09-15	1.1300	1.1300	1.1300	1.1300	+6.604%	7	509	-98.230%
2025-09-11	1.0600	1.0600	1.0600	1.0600	+8.163%	20	502	-98.113%
2025-09-09	0.9800	0.9800	0.9800	0.9800	+5.376%	1	482	-97.959%
2025-09-04	0.9300	0.9300	0.9300	0.9300	-2.105%	15	481	-97.849%
2025-09-03	0.9500	0.9500	0.9500	0.9500	-7.767%	7	474	-97.895%
2025-08-22	0.9400	1.0300	0.9400	1.0300	-26.429%	2	481	-98.058%
2025-08-01	1.4000	1.4000	1.4000	1.4000	+0.719%	3	479	-98.571%
2025-07-30	1.3300	1.3900	1.3100	1.3900	+6.923%	7	476	-98.561%
2025-07-29	1.3000	1.3000	1.3000	1.3000	0.000%	10	476	-98.462%
2025-07-22	1.3000	1.3000	1.3000	1.3000	-3.704%	2	466	-98.462%
2025-07-18	1.3100	1.3500	1.3100	1.3500	-2.174%	2	466	-98.519%
2025-07-14	1.3300	1.3800	1.3300	1.3800	+3.759%	2	466	-98.551%
2025-07-10	1.2500	1.3300	1.2500	1.3300	-30.366%	2	466	-98.496%
2025-07-09	1.8500	1.9100	1.8500	1.9100	-4.020%	20	466	-98.953%
2025-07-08	1.8900	1.9900	1.8900	1.9900	-5.238%	2	448	-98.995%
2025-07-07	2.0200	2.1000	2.0200	2.1000	+11.702%	2	448	-99.048%
2025-07-03	1.8800	1.8800	1.8800	1.8800	-14.932%	2	446	-98.936%
2025-07-02	2.1500	2.2100	2.1500	2.2100	+0.913%	2	446	-99.095%
2025-07-01	2.1300	2.1900	2.1300	2.1900	+2.817%	2	446	-99.087%
2025-06-30	2.1300	2.2600	2.1100	2.1300	-0.930%	51	446	-99.061%
2025-06-27	2.1500	2.1500	2.0800	2.1500	-5.286%	6	400	-99.070%
2025-06-26	2.2000	2.3000	2.1900	2.2700	-1.304%	6	402	-99.119%
2025-06-25	2.2100	2.3200	2.1900	2.3000	+0.437%	41	402	-99.130%
2025-06-24	2.2200	2.2900	2.2000	2.2900	-16.423%	8	375	-99.127%
2025-06-23	2.7500	2.7700	2.6800	2.7400	+6.615%	6	375	-99.270%
2025-06-20	2.4800	2.5700	2.4800	2.5700	+7.983%	8	374	-99.222%
2025-06-18	2.3300	2.3800	2.3300	2.3800	-4.800%	2	374	-99.160%
2025-06-17	2.5000	2.5000	2.5000	2.5000	-2.344%	10	374	-99.200%
2025-06-13	2.2900	2.5600	2.2900	2.5600	+13.274%	12	364	-99.219%
2025-06-12	2.1700	2.2600	2.1700	2.2600	+20.213%	2	364	-99.115%
2025-06-11	1.8800	1.8800	1.8800	1.8800	-1.053%	3	364	-98.936%
2025-06-09	1.9000	1.9000	1.9000	1.9000	-2.564%	50	367	-98.947%
2025-06-06	2.0500	2.0500	1.9500	1.9500	-13.333%	8	317	-98.974%
2025-06-03	2.1500	2.2500	2.1500	2.2500	-3.846%	2	318	-99.111%
2025-06-02	2.2400	2.3400	2.2400	2.3400	+4.000%	2	318	-99.145%
2025-05-30	2.2300	2.3100	2.2300	2.2500	-4.661%	8	318	-99.111%
2025-05-28	2.2200	2.3600	2.2200	2.3600	-5.221%	2	318	-99.153%
2025-05-23	2.4000	2.4900	2.4000	2.4900	+5.508%	4	318	-99.197%
2025-05-22	2.3600	2.3600	2.3600	2.3600	+14.010%	1	318	-99.153%
2025-05-16	2.0000	2.0700	2.0000	2.0700	+0.976%	4	317	-99.034%
2025-05-15	2.2500	2.2500	2.0500	2.0500	+3.015%	4	317	-99.024%
2025-05-14	1.9900	1.9900	1.9900	1.9900	+3.109%	4	316	-98.995%
2025-05-13	2.0000	2.0000	1.8300	1.9300	-8.962%	4	316	-98.964%
2025-05-12	2.5000	2.5000	2.1000	2.1200	-15.200%	5	318	-99.057%
2025-05-09	2.5000	2.5000	2.5000	2.5000	-2.724%	2	317	-99.200%
2025-05-08	2.6500	2.6500	2.5700	2.5700	-16.558%	108	317	-99.222%
2025-05-06	3.0800	3.0800	3.0800	3.0800	+3.704%	3	221	-99.351%
2025-05-05	2.9500	3.0000	2.9500	2.9700	-7.764%	47	220	-99.327%
2025-05-02	3.1600	3.2200	3.1600	3.2200	-8.000%	8	180	-99.379%
2025-04-28	3.5000	3.5000	3.5000	3.5000	-2.778%	50	178	-99.429%
2025-04-25	3.6000	3.6000	3.6000	3.6000	-1.370%	2	148	-99.444%
2025-04-24	3.8000	3.8000	3.6500	3.6500	-0.815%	6	147	-99.452%
2025-04-23	3.5000	3.6800	3.5000	3.6800	-12.172%	11	141	-99.457%
2025-04-14	4.3300	4.3300	4.1700	4.1900	+18.028%	3	137	-99.523%
2025-04-09	5.1300	5.1300	3.5500	3.5500	-36.720%	3	135	-99.437%
2025-04-08	5.1800	5.6100	4.8000	5.6100	+4.664%	23	135	-99.643%
2025-04-07	5.7500	5.8900	5.3600	5.3600	+2.486%	9	154	-99.627%
2025-04-04	5.1000	5.9000	5.1000	5.2300	+23.059%	70	146	-99.618%
2025-04-03	4.0000	4.2500	4.0000	4.2500	+19.718%	5	144	-99.529%
2025-04-01	3.4500	3.5500	3.4500	3.5500	+9.231%	4	140	-99.437%
2025-03-31	3.2500	3.2500	3.2500	3.2500	+10.922%	3	138	-99.385%
2025-03-28	2.7000	2.9300	2.7000	2.9300	+38.863%	22	135	-99.317%
2025-03-26	2.1700	2.1700	2.1100	2.1100	-1.860%	2	142	-99.052%
2025-03-24	2.0500	2.1500	2.0500	2.1500	-12.245%	114	142	-99.070%
2025-03-20	2.4500	2.4500	2.4500	2.4500	+2.941%	10	172	-99.184%
2025-03-19	2.3800	2.3800	2.3800	2.3800	-11.852%	100	162	-99.160%
2025-03-13	2.5600	2.7000	2.5600	2.7000	+5.882%	2	70	-99.259%
2025-03-12	2.6200	2.7300	2.5500	2.5500	-2.299%	26	70	-99.216%
2025-03-11	2.6100	2.6100	2.6100	2.6100	+15.487%	1	49	-99.234%
2025-03-10	2.1000	2.2600	2.1000	2.2600	+23.497%	12	48	-99.115%
2025-03-07	1.9200	1.9400	1.8300	1.8300	+92.632%	18	48	-98.907%
2025-02-14	0.9500	0.9500	0.9500	0.9500	-5.000%	2	48	-97.895%
2025-02-13	1.0000	1.0000	1.0000	1.0000	+6.383%	10	46	-98.000%
2025-01-30	0.9500	0.9500	0.9400	0.9400	-7.843%	8	46	-97.872%
2025-01-22	0.9300	1.0200	0.9300	1.0200	-51.429%	37	46	-98.039%
2025-01-15	1.0900	2.1000	1.0800	2.1000	+75.000%	18	37	-99.048%
2025-01-10	1.2500	1.2500	1.2000	1.2000	-20.000%	18	21	-98.333%
2025-01-06	1.5000	1.5000	1.5000	1.5000	-5.063%	1	22	-98.667%
2025-01-03	1.6000	1.6400	1.5800	1.5800	+17.910%	10	22	-98.734%
2024-12-12	1.3200	1.3400	1.2900	1.3400	+12.605%	18	17	-98.507%
2024-12-10	1.1700	1.2100	1.1500	1.1900	+8.182%	38	31	-98.319%
2024-12-06	1.1000	1.1000	1.1000	1.1000	0.000%	2	13	-98.182%
2024-12-04	1.1500	1.1500	1.0900	1.1000	-4.348%	3	12	-98.182%
2024-11-25	1.1500	1.1500	1.1500	1.1500	-8.730%	16	11	-98.261%
2024-11-08	1.2600	1.2600	1.2600	1.2600	-30.000%	2	11	-98.413%
2024-10-11	1.8000	1.8000	1.8000	1.8000	-5.263%	20	10	-98.889%
2024-10-04	1.9000	1.9000	1.9000	1.9000	-9.524%	2	1	-98.947%
2024-10-01	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	-99.048%