Dark

DAL20270115P40
DAL Jan 15 2027 40.00 Put (DAL270115P00040000)
option OPRA

Inactive

Jul 9, 2026

0.3500+20.690%(+0.0600)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3500	0.3600	0.3500	0.3500	+20.690%	206	3,797	0.000%
2026-07-02	0.2900	0.2900	0.2900	0.2900	-21.622%	50	3,990	+20.690%
2026-07-01	0.3700	0.3700	0.3700	0.3700	+48.000%	2	3,990	-5.405%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-30.556%	20	3,990	+40.000%
2026-06-25	0.3500	0.3600	0.3500	0.3600	-5.263%	15	3,970	-2.778%
2026-06-24	0.3800	0.3800	0.3800	0.3800	+31.034%	3	3,975	-7.895%
2026-06-23	0.2900	0.2900	0.2900	0.2900	-42.000%	1	3,972	+20.690%
2026-06-22	0.3700	0.5000	0.3700	0.5000	-18.033%	2	3,973	-30.000%
2026-06-08	0.6100	0.6100	0.6100	0.6100	-1.613%	3	3,974	-42.623%
2026-06-04	0.6400	0.6400	0.6200	0.6200	+3.333%	2	3,974	-43.548%
2026-06-03	0.7000	0.7000	0.6000	0.6000	-7.692%	2	3,973	-41.667%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-8.451%	1	3,971	-46.154%
2026-05-29	0.6900	0.7200	0.6600	0.7100	+2.899%	159	3,972	-50.704%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-8.000%	10	4,121	-49.275%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-24.242%	1	4,121	-53.333%
2026-05-20	1.0500	1.0500	0.9400	0.9900	-9.174%	350	4,121	-64.646%
2026-05-19	1.1200	1.1200	1.0900	1.0900	+4.808%	8	4,324	-67.890%
2026-05-15	1.0400	1.0400	1.0400	1.0400	+4.000%	2	4,324	-66.346%
2026-05-14	1.0900	1.0900	1.0000	1.0000	-8.257%	82	4,325	-65.000%
2026-05-13	1.0300	1.0900	1.0300	1.0900	-0.909%	8	4,315	-67.890%
2026-05-12	1.1400	1.1400	1.1000	1.1000	+13.402%	4	4,315	-68.182%
2026-05-07	0.9200	0.9700	0.9200	0.9700	-3.960%	2	4,315	-63.918%
2026-05-06	1.0400	1.0400	1.0100	1.0100	-13.675%	501	4,313	-65.347%
2026-05-04	1.2100	1.2100	1.1700	1.1700	-16.429%	29	4,313	-70.085%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+47.368%	7	4,313	-75.000%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-8.654%	1	4,313	-63.158%
2026-04-17	1.0000	1.0400	1.0000	1.0400	-0.952%	14	4,312	-66.346%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-7.895%	2	4,300	-66.667%
2026-04-14	1.1400	1.1400	1.1400	1.1400	-21.918%	1	4,302	-69.298%
2026-04-10	1.3500	1.5000	1.3500	1.4600	+8.148%	43	4,302	-76.027%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-0.735%	1	4,303	-74.074%
2026-04-08	1.2500	1.3600	1.2500	1.3600	-28.421%	407	4,302	-74.265%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-10.798%	5	4,575	-81.579%
2026-04-06	2.1300	2.1300	2.1300	2.1300	+15.761%	2	4,575	-83.568%
2026-04-02	1.9400	1.9400	1.8400	1.8400	+8.235%	3	4,577	-80.978%
2026-04-01	1.7000	1.7000	1.7000	1.7000	-15.423%	5	4,577	-79.412%
2026-03-30	1.9600	2.0100	1.9000	2.0100	+20.359%	14	4,577	-82.587%
2026-03-26	1.6500	1.6900	1.6500	1.6700	+3.086%	106	4,568	-79.042%
2026-03-25	1.6100	1.6200	1.6100	1.6200	-15.183%	5	4,671	-78.395%
2026-03-24	1.9100	1.9100	1.9100	1.9100	-9.048%	1	4,676	-81.675%
2026-03-20	2.0600	2.1000	2.0600	2.1000	+1.449%	6	4,676	-83.333%
2026-03-19	2.0500	2.1000	2.0500	2.0700	+3.500%	11	4,677	-83.092%
2026-03-18	2.0000	2.0000	2.0000	2.0000	0.000%	10	4,676	-82.500%
2026-03-17	2.0900	2.0900	2.0000	2.0000	-14.894%	66	4,676	-82.500%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-14.545%	3	4,660	-85.106%
2026-03-13	2.7500	2.7500	2.7500	2.7500	-1.434%	50	4,660	-87.273%
2026-03-12	2.8700	2.8700	2.7700	2.7900	-0.357%	18	4,610	-87.455%
2026-03-11	3.0000	3.0000	2.8000	2.8000	+4.478%	13	4,597	-87.500%
2026-03-10	2.6000	2.6800	2.6000	2.6800	-12.131%	6	4,596	-86.940%
2026-03-09	3.2200	3.2400	3.0000	3.0500	+5.903%	616	4,596	-88.525%
2026-03-06	2.8500	2.8800	2.8500	2.8800	+8.679%	8	4,067	-87.847%
2026-03-05	2.7200	2.7400	2.6500	2.6500	+32.500%	10	4,066	-86.792%
2026-03-02	2.0000	2.0000	1.9000	2.0000	+17.647%	6	4,059	-82.500%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+7.595%	5	4,057	-79.412%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-11.236%	1	4,057	-77.848%
2026-02-23	1.7800	1.7800	1.7800	1.7800	+18.667%	3	4,056	-80.337%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+12.782%	2	4,058	-76.667%
2026-02-12	1.2000	1.3300	1.2000	1.3300	+16.667%	2	4,058	-73.684%
2026-02-11	1.1100	1.1400	1.1100	1.1400	+21.277%	10	4,060	-69.298%
2026-02-06	1.0900	1.2200	0.9400	0.9400	-26.563%	19	4,055	-62.766%
2026-02-05	1.2800	1.2800	1.2800	1.2800	-5.185%	2	4,055	-72.656%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-6.250%	4	4,056	-74.074%
2026-02-02	1.4400	1.4400	1.4400	1.4400	+5.109%	2	4,056	-75.694%
2026-01-28	1.3700	1.3700	1.3700	1.3700	+4.580%	5	4,056	-74.453%
2026-01-26	1.3000	1.3100	1.3000	1.3100	+2.344%	13	4,056	-73.282%
2026-01-23	1.2900	1.3000	1.2700	1.2800	-4.478%	5	4,053	-72.656%
2026-01-20	1.3400	1.3400	1.3400	1.3400	-7.586%	1	4,051	-73.881%
2026-01-13	1.3500	1.4500	1.3500	1.4500	+16.000%	3	4,051	-75.862%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-4.580%	5	4,046	-72.000%
2025-12-26	1.3100	1.3100	1.3100	1.3100	0.000%	1	4,046	-73.282%
2025-12-22	1.3000	1.3400	1.2700	1.3100	-8.392%	7	4,048	-73.282%
2025-12-16	1.4300	1.4300	1.4300	1.4300	+5.926%	1	4,048	-75.524%
2025-12-11	1.3500	1.3500	1.3500	1.3500	-23.295%	1	4,049	-74.074%
2025-12-03	1.9500	1.9500	1.7600	1.7600	-26.971%	2	4,050	-80.114%
2025-11-25	2.5300	2.5300	2.4100	2.4100	-27.844%	201	4,052	-85.477%
2025-11-24	3.3400	3.3400	3.3400	3.3400	+9.508%	1	3,852	-89.521%
2025-11-20	3.0500	3.0500	3.0500	3.0500	-2.866%	1	3,852	-88.525%
2025-11-19	3.1400	3.1400	3.1400	3.1400	+8.276%	1	3,852	-88.854%
2025-11-11	2.9000	2.9000	2.9000	2.9000	+1.045%	1	3,852	-87.931%
2025-11-10	3.1500	3.1500	2.8700	2.8700	-4.967%	3	3,851	-87.805%
2025-10-29	3.0200	3.0200	3.0200	3.0200	+30.172%	1	3,851	-88.411%
2025-10-21	2.3200	2.3200	2.3200	2.3200	-5.306%	1	3,852	-84.914%
2025-10-15	2.8000	2.8000	2.4500	2.4500	-7.547%	1,737	2,567	-85.714%
2025-10-13	2.6100	2.6500	2.6100	2.6500	-7.343%	4	3,351	-86.792%
2025-10-02	2.7700	2.8600	2.7700	2.8600	-2.389%	2	3,351	-87.762%
2025-10-01	2.8900	2.9300	2.8900	2.9300	+2.807%	31	3,351	-88.055%
2025-09-30	2.8500	2.8500	2.8500	2.8500	+7.547%	30	3,350	-87.719%
2025-09-22	2.7000	2.7000	2.6500	2.6500	-13.115%	20	3,350	-86.792%
2025-09-16	3.0500	3.0500	3.0500	3.0500	+22.984%	3	3,350	-88.525%
2025-09-05	2.3100	2.4800	2.3100	2.4800	+12.727%	3	3,348	-85.887%
2025-09-03	2.2000	2.2000	2.2000	2.2000	-13.386%	5	3,349	-84.091%
2025-08-28	2.4300	2.5400	2.4300	2.5400	+4.527%	2	3,354	-86.220%
2025-08-27	2.4300	2.4300	2.4300	2.4300	-3.953%	1	3,354	-85.597%
2025-08-26	2.4400	2.5400	2.4400	2.5300	-0.784%	4	3,355	-86.166%
2025-08-15	2.4700	2.5500	2.4700	2.5500	-10.211%	2	3,356	-86.275%
2025-08-12	2.9000	2.9000	2.7100	2.8400	-15.224%	376	3,356	-87.676%
2025-08-11	3.3500	3.3500	3.3500	3.3500	-1.471%	2	3,660	-89.552%
2025-08-07	3.3900	3.4000	3.3900	3.4000	+1.190%	20	3,659	-89.706%
2025-08-06	3.3600	3.3600	3.3600	3.3600	-8.197%	2	3,667	-89.583%
2025-08-05	3.6600	3.6600	3.6600	3.6600	-7.342%	1	3,665	-90.437%
2025-08-01	3.8700	3.9500	3.8700	3.9500	+19.697%	802	3,667	-91.139%
2025-07-30	3.3000	3.3000	3.3000	3.3000	+3.125%	2	2,878	-89.394%
2025-07-29	3.1500	3.2000	3.1400	3.2000	+1.911%	29	2,880	-89.063%
2025-07-28	3.1100	3.1800	3.1000	3.1400	+0.641%	34	2,893	-88.854%
2025-07-25	3.2900	3.2900	3.1000	3.1200	+4.000%	22	2,886	-88.782%
2025-07-23	2.9300	3.0000	2.9300	3.0000	-9.091%	2	2,888	-88.333%
2025-07-22	3.3000	3.3000	3.3000	3.3000	+3.774%	2	2,889	-89.394%
2025-07-21	3.2300	3.2400	3.1100	3.1800	+0.952%	10	2,889	-88.994%
2025-07-17	3.1000	3.1500	3.1000	3.1500	+5.351%	53	2,892	-88.889%
2025-07-15	2.9900	2.9900	2.9900	2.9900	-8.000%	1	2,945	-88.294%
2025-07-14	3.2500	3.2500	3.2500	3.2500	+3.175%	1	2,945	-89.231%
2025-07-10	3.2000	3.2000	3.1500	3.1500	-28.733%	9	2,945	-88.889%
2025-07-09	4.4500	4.5300	4.4200	4.4200	-0.674%	5	2,951	-92.081%
2025-07-08	4.4500	4.4600	4.4500	4.4500	-7.292%	86	2,950	-92.135%
2025-07-02	4.8000	4.8000	4.8000	4.8000	-4.950%	1	2,868	-92.708%
2025-07-01	5.0500	5.0500	5.0500	5.0500	+1.406%	13	2,868	-93.069%
2025-06-30	4.9800	4.9800	4.9800	4.9800	-1.386%	2	2,856	-92.972%
2025-06-26	5.0700	5.0700	5.0500	5.0500	-2.885%	6	2,854	-93.069%
2025-06-25	5.2000	5.2000	5.2000	5.2000	-1.887%	204	2,855	-93.269%
2025-06-13	5.4300	5.4300	5.3000	5.3000	+5.159%	10	2,651	-93.396%
2025-06-03	5.0400	5.0400	5.0400	5.0400	-3.633%	20	2,651	-93.056%
2025-06-02	5.2300	5.2300	5.2300	5.2300	-2.243%	1	2,661	-93.308%
2025-05-28	5.2400	5.3500	5.2400	5.3500	+15.054%	20	2,661	-93.458%
2025-05-19	4.6000	4.6500	4.6000	4.6500	0.000%	2	2,651	-92.473%
2025-05-16	4.8000	4.8000	4.6500	4.6500	+1.087%	6	2,649	-92.473%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-20.000%	2	2,649	-92.391%
2025-05-09	5.7500	5.7500	5.7500	5.7500	-4.167%	4	2,651	-93.913%
2025-05-08	6.0500	6.0500	6.0000	6.0000	-5.512%	250	2,649	-94.167%
2025-05-05	6.4500	6.4500	6.3500	6.3500	-21.605%	3	2,418	-94.488%
2025-04-30	8.1000	8.1000	8.1000	8.1000	+6.579%	2	2,416	-95.679%
2025-04-28	7.6000	7.6000	7.6000	7.6000	-8.982%	1	2,414	-95.395%
2025-04-22	8.4500	8.4500	8.3000	8.3500	+1.212%	401	2,413	-95.808%
2025-04-17	8.2500	8.2500	8.2500	8.2500	+3.125%	20	2,010	-95.758%
2025-04-15	7.9800	8.0000	7.9600	8.0000	-8.987%	6	2,010	-95.625%
2025-04-11	8.7900	8.7900	8.7900	8.7900	+4.643%	2	2,004	-96.018%
2025-04-09	9.7200	9.8400	8.4000	8.4000	-18.841%	3	2,005	-95.833%
2025-04-08	10.3500	10.3500	10.3500	10.3500	0.000%	2	2,006	-96.618%
2025-04-07	10.7000	10.7000	10.3500	10.3500	-1.989%	4	2,008	-96.618%
2025-04-04	10.0100	12.1500	10.0100	10.5600	+23.509%	8	2,004	-96.686%
2025-04-03	8.0000	8.5500	8.0000	8.5500	+19.580%	15	2,004	-95.906%
2025-04-02	7.1500	7.1500	7.1500	7.1500	-5.298%	500	1,503	-95.105%
2025-04-01	7.1300	7.5500	7.1300	7.5500	+6.039%	2	1,503	-95.364%
2025-03-31	7.1200	7.1200	7.1200	7.1200	+9.538%	7	1,502	-95.084%
2025-03-28	6.5000	6.5000	6.5000	6.5000	+7.973%	2	1,509	-94.615%
2025-03-14	6.0600	6.0600	6.0200	6.0200	-8.092%	14	1,509	-94.186%
2025-03-13	6.1000	6.5500	6.1000	6.5500	+4.633%	51	1,456	-94.656%
2025-03-12	5.7000	6.2600	5.7000	6.2600	+4.333%	13	1,456	-94.409%
2025-03-11	6.0000	6.0000	6.0000	6.0000	+17.188%	2	1,456	-94.167%
2025-03-10	4.8000	5.1200	4.8000	5.1200	+17.701%	12	1,454	-93.164%
2025-03-07	4.3000	4.3500	4.3000	4.3500	+38.095%	40	1,454	-91.954%
2025-03-03	2.9100	3.1500	2.9100	3.1500	+19.318%	9	1,438	-88.889%
2025-02-26	2.6000	2.6400	2.6000	2.6400	+3.529%	4	1,431	-86.742%
2025-02-20	2.5500	2.5500	2.5500	2.5500	+5.372%	1	1,429	-86.275%
2025-02-18	2.4200	2.4200	2.4200	2.4200	+9.009%	2	1,428	-85.537%
2025-02-11	2.2200	2.2200	2.2200	2.2200	+9.901%	10	1,428	-84.234%
2025-02-07	1.9800	2.0300	1.9600	2.0200	-0.493%	12	1,428	-82.673%
2025-02-04	2.0300	2.0300	2.0300	2.0300	-24.254%	1	1,428	-82.759%
2025-02-03	2.6800	2.6800	2.6800	2.6800	+21.818%	2	1,428	-86.940%
2025-01-31	2.1000	2.2000	2.0400	2.2000	-4.348%	26	1,428	-84.091%
2025-01-27	2.2000	2.3000	2.2000	2.3000	+3.139%	2	1,428	-84.783%
2025-01-24	2.2300	2.2300	2.2300	2.2300	+6.190%	2	1,428	-84.305%
2025-01-22	2.1000	2.1000	2.1000	2.1000	-6.250%	1	1,428	-83.333%
2025-01-21	2.1500	2.2400	2.1500	2.2400	-27.508%	3	1,428	-84.375%
2025-01-10	3.0900	3.0900	3.0900	3.0900	-0.323%	4	1,428	-88.673%
2024-12-27	3.1000	3.1000	3.1000	3.1000	+12.727%	10	1,428	-88.710%
2024-12-09	2.7500	2.7500	2.7500	2.7500	+14.583%	600	1,428	-87.273%
2024-12-05	2.4000	2.4000	2.4000	2.4000	-11.111%	234	828	-85.417%
2024-12-03	2.6500	2.7000	2.6500	2.7000	+3.846%	2	594	-87.037%
2024-11-27	2.6500	2.6500	2.6000	2.6000	-22.388%	460	134	-86.538%
2024-11-05	3.3500	3.3500	3.3500	3.3500	+6.349%	1	134	-89.552%
2024-10-30	3.1500	3.1500	3.1500	3.1500	-8.960%	1	134	-88.889%
2024-10-29	3.4600	3.4600	3.4600	3.4600	+20.979%	3	134	-89.884%
2024-10-16	2.8600	2.8600	2.8600	2.8600	-28.321%	1	134	-87.762%
2024-10-14	3.9800	3.9900	3.9800	3.9900	-7.209%	10	134	-91.228%
2024-09-26	4.2500	4.3000	4.1100	4.3000	-13.655%	148	144	-91.860%
2024-09-24	4.9200	4.9800	4.9200	4.9800	0.000%	3	3	-92.972%