Dark

DAL20270115P35
DAL Jan 15 2027 35.00 Put (DAL270115P00035000)
option OPRA

EOD

Sep 23, 2026

0.0400-20.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,878	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,878	-20.000%
2026-09-21	0.0800	0.0800	0.0800	0.0800	-11.111%	50	1,879	-50.000%
2026-09-10	0.1700	0.1700	0.0900	0.0900	+28.571%	4	1,879	-55.556%
2026-09-09	0.1300	0.1300	0.0700	0.0700	-22.222%	16	1,879	-42.857%
2026-09-03	0.1400	0.1400	0.0900	0.0900	-18.182%	2	1,879	-55.556%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-21.429%	1	1,879	-63.636%
2026-09-01	0.1400	0.1400	0.1400	0.1400	+100.000%	1	1,880	-71.429%
2026-08-25	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,879	-42.857%
2026-08-10	0.0800	0.0800	0.0700	0.0700	-36.364%	2	1,878	-42.857%
2026-08-07	0.1100	0.1100	0.1100	0.1100	-26.667%	2	1,878	-63.636%
2026-07-28	0.1200	0.1500	0.1200	0.1500	-21.053%	12	1,878	-73.333%
2026-07-27	0.2300	0.2300	0.1900	0.1900	0.000%	2	1,889	-78.947%
2026-07-13	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,889	-78.947%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-38.710%	1	1,890	-78.947%
2026-06-16	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,889	-87.097%
2026-06-15	0.3500	0.3500	0.3200	0.3200	-36.000%	11	1,889	-87.500%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,900	-92.000%
2026-06-10	0.5100	0.5100	0.5100	0.5100	+15.909%	5	1,900	-92.157%
2026-06-02	0.4400	0.4400	0.4400	0.4400	+2.326%	10	1,900	-90.909%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-14.000%	4	1,910	-90.698%
2026-05-29	0.5000	0.5100	0.5000	0.5000	0.000%	152	1,910	-92.000%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-3.846%	5	1,909	-92.000%
2026-05-26	0.5000	0.5200	0.5000	0.5200	-13.333%	25	1,909	-92.308%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-10.448%	1	1,914	-93.333%
2026-05-20	0.6400	0.7400	0.6200	0.6700	+4.688%	402	1,915	-94.030%
2026-05-18	0.6500	0.6500	0.6400	0.6400	-4.478%	11	1,943	-93.750%
2026-05-15	0.7500	0.7500	0.6700	0.6700	-9.459%	3	1,943	-94.030%
2026-05-12	0.7400	0.7400	0.7400	0.7400	-3.896%	1	1,941	-94.595%
2026-04-30	0.7700	0.7700	0.7700	0.7700	-7.229%	1	1,942	-94.805%
2026-04-29	0.8300	0.8300	0.8300	0.8300	+38.333%	1	1,943	-95.181%
2026-04-17	0.6000	0.6000	0.6000	0.6000	-17.808%	1	1,943	-93.333%
2026-04-16	0.6800	0.7300	0.6800	0.7300	-33.636%	2	1,943	-94.521%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-0.901%	40	1,941	-96.364%
2026-04-01	1.1100	1.1100	1.1100	1.1100	+5.714%	1	1,981	-96.396%
2026-03-26	1.0300	1.0500	1.0300	1.0500	-10.256%	100	1,982	-96.190%
2026-03-23	1.1700	1.1700	1.1700	1.1700	-14.599%	6	1,982	-96.581%
2026-03-20	1.3700	1.3700	1.3700	1.3700	-23.034%	6	1,988	-97.080%
2026-03-13	1.7800	1.7800	1.7800	1.7800	-5.319%	50	1,988	-97.753%
2026-03-12	1.8800	1.8800	1.8800	1.8800	+4.444%	3	1,988	-97.872%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+12.500%	6	1,988	-97.778%
2026-03-10	1.7000	1.7000	1.6000	1.6000	-20.000%	36	1,994	-97.500%
2026-03-09	2.2000	2.2000	2.0000	2.0000	+4.167%	678	2,030	-98.000%
2026-03-06	1.8000	1.9200	1.8000	1.9200	+15.663%	7	1,720	-97.917%
2026-03-05	1.6300	1.6600	1.6300	1.6600	+34.959%	16	1,713	-97.590%
2026-03-03	1.5400	1.5800	1.2300	1.2300	-12.143%	4	1,697	-96.748%
2026-03-02	1.4000	1.4000	1.4000	1.4000	+29.630%	1	1,696	-97.143%
2026-02-27	1.0800	1.0800	1.0800	1.0800	+16.129%	1	1,695	-96.296%
2026-02-26	0.9300	0.9300	0.9300	0.9300	0.000%	10	1,694	-95.699%
2026-02-25	0.9300	0.9300	0.9300	0.9300	+16.250%	1	1,684	-95.699%
2026-02-11	0.8000	0.8000	0.8000	0.8000	+23.077%	1	1,684	-95.000%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-24.419%	1	1,685	-93.846%
2026-02-06	0.8600	0.8600	0.8600	0.8600	-1.149%	1	1,686	-95.349%
2026-01-28	0.8700	0.8700	0.8700	0.8700	0.000%	5	1,685	-95.402%
2026-01-21	0.8600	0.8700	0.8600	0.8700	+17.568%	30	1,680	-95.402%
2026-01-15	0.7800	0.7800	0.7400	0.7400	-8.642%	20	1,650	-94.595%
2026-01-13	0.8100	0.8100	0.8100	0.8100	+10.959%	10	1,635	-95.062%
2026-01-09	0.7300	0.7300	0.7300	0.7300	-17.978%	5	1,625	-94.521%
2026-01-02	0.8900	0.8900	0.8900	0.8900	0.000%	5	1,620	-95.506%
2025-12-19	0.9000	0.9100	0.8900	0.8900	-2.198%	14	1,615	-95.506%
2025-12-16	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,625	-95.604%
2025-12-15	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,626	-95.604%
2025-12-12	0.9100	0.9100	0.9100	0.9100	+3.409%	1	1,625	-95.604%
2025-12-11	0.8800	0.8800	0.8800	0.8800	-14.563%	30	1,624	-95.455%
2025-12-09	1.2000	1.2000	1.0300	1.0300	-14.167%	7	1,624	-96.117%
2025-12-03	1.2000	1.2000	1.2000	1.2000	-40.000%	1	1,629	-96.667%
2025-11-21	2.4500	2.4500	2.0000	2.0000	+4.712%	47	1,630	-98.000%
2025-11-20	2.1500	2.1500	1.8900	1.9100	-9.048%	79	1,585	-97.906%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+14.754%	22	1,585	-98.095%
2025-11-14	1.8300	1.8300	1.8300	1.8300	+5.172%	1	1,585	-97.814%
2025-11-10	1.7700	1.9500	1.7400	1.7400	-11.224%	124	1,584	-97.701%
2025-11-07	1.9600	1.9600	1.9600	1.9600	-11.312%	75	1,564	-97.959%
2025-11-06	2.0100	2.2100	2.0100	2.2100	+10.500%	80	1,564	-98.190%
2025-10-29	2.0000	2.0000	2.0000	2.0000	+27.389%	1	1,564	-98.000%
2025-10-21	1.5700	1.5700	1.5700	1.5700	-1.875%	1	1,564	-97.452%
2025-10-10	1.5700	1.6100	1.5200	1.6000	-5.882%	82	1,565	-97.500%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-8.108%	1	1,635	-97.647%
2025-10-02	1.7900	1.8500	1.7900	1.8500	-5.128%	2	1,635	-97.838%
2025-09-30	1.9500	1.9500	1.9500	1.9500	+11.429%	1	1,635	-97.949%
2025-09-18	1.6600	1.7500	1.6600	1.7500	+2.941%	2	1,636	-97.714%
2025-09-11	1.7000	1.7000	1.7000	1.7000	+14.865%	2	1,636	-97.647%
2025-09-04	1.4800	1.4800	1.4800	1.4800	-5.732%	8	1,634	-97.297%
2025-08-28	1.5900	1.6600	1.5500	1.5700	-5.422%	4	1,626	-97.452%
2025-08-27	1.5900	1.6600	1.5900	1.6600	0.000%	4	1,625	-97.590%
2025-08-26	1.5800	1.6600	1.5800	1.6600	-2.353%	2	1,626	-97.590%
2025-08-19	1.7000	1.7000	1.7000	1.7000	-7.104%	1	1,626	-97.647%
2025-08-12	1.7800	1.8300	1.7800	1.8300	-14.884%	2	1,626	-97.814%
2025-08-08	2.1500	2.1500	2.1500	2.1500	-10.788%	1	1,626	-98.140%
2025-08-04	2.4100	2.4100	2.4100	2.4100	+9.050%	1	1,627	-98.340%
2025-07-30	2.4100	2.4100	2.2100	2.2100	+12.183%	6	1,626	-98.190%
2025-07-23	1.8800	1.9900	1.8600	1.9700	-7.512%	4	1,622	-97.970%
2025-07-22	2.0700	2.1300	2.0700	2.1300	0.000%	2	1,622	-98.122%
2025-07-17	2.1400	2.1400	2.0300	2.1300	+1.914%	5	1,623	-98.122%
2025-07-16	2.1100	2.1100	2.0900	2.0900	+0.481%	263	1,622	-98.086%
2025-07-14	2.1200	2.2200	2.0700	2.0800	-6.306%	17	1,364	-98.077%
2025-07-11	2.2500	2.3200	2.2200	2.2200	+7.246%	5	1,359	-98.198%
2025-07-10	2.5000	2.5000	2.0700	2.0700	-32.131%	13	1,360	-98.068%
2025-07-09	3.0500	3.0500	3.0500	3.0500	+1.667%	50	1,369	-98.689%
2025-07-08	3.0000	3.0000	3.0000	3.0000	-6.250%	5	1,319	-98.667%
2025-07-07	3.2000	3.2000	3.2000	3.2000	-8.571%	30	1,324	-98.750%
2025-06-30	3.3300	3.5000	3.3300	3.5000	+2.941%	20	1,294	-98.857%
2025-06-27	3.4000	3.4000	3.4000	3.4000	+0.295%	10	1,294	-98.824%
2025-06-26	3.3900	3.3900	3.3900	3.3900	-1.166%	1	1,304	-98.820%
2025-06-25	3.4300	3.4300	3.4300	3.4300	-17.943%	10	1,305	-98.834%
2025-06-23	4.1600	4.1800	4.1600	4.1800	+12.973%	618	1,295	-99.043%
2025-06-18	3.6500	3.7000	3.6500	3.7000	-1.333%	200	501	-98.919%
2025-06-16	3.7500	3.7500	3.7500	3.7500	-4.580%	3	501	-98.933%
2025-06-13	3.8300	3.9300	3.6800	3.9300	+13.913%	16	501	-98.982%
2025-06-11	3.1100	3.4500	3.1100	3.4500	+15.000%	5	498	-98.841%
2025-06-10	2.9400	3.0400	2.9300	3.0000	-8.257%	4	498	-98.667%
2025-06-06	3.3000	3.3000	3.1100	3.2700	-5.491%	18	496	-98.777%
2025-06-04	3.4600	3.4600	3.4600	3.4600	-0.860%	15	501	-98.844%
2025-06-03	3.3600	3.4900	3.3600	3.4900	-2.241%	4	505	-98.854%
2025-06-02	3.5100	3.6400	3.5100	3.5700	-0.279%	8	505	-98.880%
2025-05-30	3.5200	3.6300	3.5200	3.5800	+3.468%	12	505	-98.883%
2025-05-27	3.4600	3.4600	3.4600	3.4600	+6.462%	1	505	-98.844%
2025-05-20	3.2500	3.2500	3.2500	3.2500	-1.216%	15	505	-98.769%
2025-05-15	3.2900	3.2900	3.2900	3.2900	+8.224%	3	520	-98.784%
2025-05-14	2.8500	3.0400	2.8500	3.0400	-6.462%	2	520	-98.684%
2025-05-12	3.8000	3.8000	3.2000	3.2500	-26.136%	18	533	-98.769%
2025-05-08	4.4000	4.4000	4.4000	4.4000	-10.020%	1	531	-99.091%
2025-05-02	4.8000	4.9000	4.8000	4.8900	-7.736%	34	531	-99.182%
2025-04-29	5.3000	5.3000	5.3000	5.3000	-17.829%	5	514	-99.245%
2025-04-21	6.5000	6.5000	6.4000	6.4500	+8.403%	18	509	-99.380%
2025-04-16	5.8000	5.9500	5.8000	5.9500	-4.187%	2	491	-99.328%
2025-04-14	6.2000	6.2100	6.2000	6.2100	-10.647%	3	491	-99.356%
2025-04-11	6.9600	6.9600	6.8800	6.9500	0.000%	32	488	-99.424%
2025-04-10	6.5000	6.9500	6.5000	6.9500	+32.887%	3	503	-99.424%
2025-04-09	7.2000	7.2000	5.2300	5.2300	-23.650%	7	500	-99.235%
2025-04-08	7.1000	7.1000	6.8500	6.8500	-12.739%	2	504	-99.416%
2025-04-07	7.6500	8.2400	7.6500	7.8500	+16.990%	194	504	-99.490%
2025-04-04	7.8500	7.8500	6.7100	6.7100	+9.106%	8	504	-99.404%
2025-04-03	5.7000	6.2500	5.7000	6.1500	+25.000%	26	502	-99.350%
2025-04-02	5.0400	5.0500	4.9200	4.9200	-5.385%	14	476	-99.187%
2025-04-01	5.4000	5.4000	5.2000	5.2000	+7.216%	2	466	-99.231%
2025-03-31	4.8600	4.8600	4.8500	4.8500	+6.593%	300	464	-99.175%
2025-03-28	4.4000	4.5500	4.4000	4.5500	+37.879%	42	164	-99.121%
2025-03-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	143	-98.788%
2025-03-25	3.3000	3.3000	3.3000	3.3000	0.000%	1	142	-98.788%
2025-03-24	3.3000	3.3000	3.3000	3.3000	-13.838%	1	143	-98.788%
2025-03-21	3.7000	4.0000	3.7000	3.8300	+0.262%	12	144	-98.956%
2025-03-20	3.8200	3.8200	3.8200	3.8200	+3.243%	2	140	-98.953%
2025-03-19	3.7700	3.8000	3.6800	3.7000	-7.500%	11	142	-98.919%
2025-03-18	4.0100	4.1500	4.0000	4.0000	+3.896%	14	141	-99.000%
2025-03-17	3.8500	3.8500	3.8500	3.8500	-18.085%	1	127	-98.961%
2025-03-13	4.1500	4.7000	4.1500	4.7000	+13.253%	23	105	-99.149%
2025-03-12	4.0500	4.3200	4.0500	4.1500	+2.469%	14	105	-99.036%
2025-03-11	4.0100	4.0800	4.0100	4.0500	+12.500%	12	92	-99.012%
2025-03-10	3.3800	3.6000	3.3800	3.6000	+41.176%	3	82	-98.889%
2025-03-04	2.5800	2.5800	2.5500	2.5500	+27.500%	6	79	-98.431%
2025-02-28	2.0000	2.0000	2.0000	2.0000	-0.990%	2	74	-98.000%
2025-02-27	1.9400	2.0200	1.8600	2.0200	+12.222%	8	74	-98.020%
2025-02-26	1.7300	1.8100	1.7200	1.8000	+0.559%	6	78	-97.778%
2025-02-25	1.8500	1.8500	1.7900	1.7900	-2.717%	3	78	-97.765%
2025-02-24	1.8300	1.8400	1.7100	1.8400	-5.155%	6	79	-97.826%
2025-02-21	1.6400	1.9400	1.6400	1.9400	+21.250%	4	81	-97.938%
2025-02-20	1.5000	1.6500	1.5000	1.6000	+1.911%	5	79	-97.500%
2025-02-18	1.5400	1.5700	1.5400	1.5700	+4.667%	2	74	-97.452%
2025-02-14	1.5000	1.5000	1.5000	1.5000	+5.634%	2	73	-97.333%
2025-02-10	1.4200	1.4200	1.4200	1.4200	+5.185%	1	73	-97.183%
2025-02-07	1.2900	1.3600	1.2600	1.3500	-7.534%	16	73	-97.037%
2025-01-30	1.4600	1.4600	1.4600	1.4600	-1.351%	1	74	-97.260%
2025-01-28	1.5800	1.5800	1.4800	1.4800	-5.128%	3	74	-97.297%
2025-01-27	1.4700	1.5600	1.4700	1.5600	+1.299%	2	73	-97.436%
2025-01-21	1.5400	1.5400	1.5400	1.5400	-0.645%	1	75	-97.403%
2025-01-17	1.5500	1.5500	1.5500	1.5500	-24.390%	2	75	-97.419%
2024-12-13	2.0500	2.0500	2.0500	2.0500	+24.242%	2	75	-98.049%
2024-11-29	1.9600	1.9600	1.6500	1.6500	-12.234%	4	74	-97.576%
2024-11-22	1.8800	1.8800	1.8800	1.8800	+1.075%	2	74	-97.872%
2024-11-18	1.8600	1.8600	1.8600	1.8600	+3.911%	1	73	-97.849%
2024-11-13	1.7900	1.7900	1.7900	1.7900	-5.789%	1	74	-97.765%
2024-11-11	1.9000	1.9000	1.9000	1.9000	-3.553%	1	73	-97.895%
2024-11-08	1.9700	1.9700	1.9700	1.9700	+3.141%	2	74	-97.970%
2024-11-07	1.9200	1.9200	1.9100	1.9100	-26.538%	61	73	-97.906%
2024-10-14	2.6000	2.6000	2.6000	2.6000	-12.752%	2	16	-98.462%
2024-10-09	2.9500	2.9800	2.9500	2.9800	-1.325%	3	16	-98.658%
2024-10-08	3.0200	3.0200	3.0200	3.0200	-5.625%	2	13	-98.675%
2024-10-07	3.2000	3.2000	3.2000	3.2000	+3.226%	4	12	-98.750%
2024-09-30	3.1000	3.1000	3.1000	3.1000	+2.649%	1	8	-98.710%
2024-09-27	2.9300	3.0200	2.9300	3.0200	+5.594%	4	9	-98.675%
2024-09-26	3.1000	3.1000	2.6000	2.8600	-14.627%	8	10	-98.601%
2024-09-24	3.3500	3.3500	3.3500	3.3500	-1.471%	3	6	-98.806%
2024-09-23	3.4000	3.4000	3.4000	3.4000	+6.250%	1	3	-98.824%
2024-09-19	3.2000	3.2000	3.2000	3.2000	-6.158%	1	2	-98.750%
2024-09-18	3.4100	3.4100	3.4100	3.4100	0.000%	1	1	-98.827%