Dark

DAL20270115P43
DAL Jan 15 2027 43.00 Put (DAL270115P00043000)
option OPRA

EOD

Sep 28, 2026

0.1200-29.412%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1800	0.1800	0.1200	0.1200	-29.412%	2	4,079	0.000%
2026-09-11	0.1700	0.1700	0.1700	0.1700	0.000%	1	4,079	-29.412%
2026-09-10	0.1800	0.1800	0.1700	0.1700	-41.379%	34	4,079	-29.412%
2026-08-20	0.2900	0.2900	0.2900	0.2900	+20.833%	5	4,082	-58.621%
2026-08-13	0.2400	0.2400	0.2400	0.2400	+4.348%	3	4,082	-50.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	-39.474%	1	4,082	-47.826%
2026-06-30	0.3300	0.3800	0.3300	0.3800	-7.317%	6	4,083	-68.421%
2026-06-29	0.4700	0.4700	0.4100	0.4100	+7.895%	2	4,085	-70.732%
2026-06-25	0.4500	0.4500	0.3800	0.3800	-42.424%	9	4,084	-68.421%
2026-06-23	0.6600	0.6600	0.6600	0.6600	-14.286%	1	4,076	-81.818%
2026-06-05	0.8100	0.8100	0.7700	0.7700	-1.282%	2	4,075	-84.416%
2026-06-02	0.7800	0.7800	0.7800	0.7800	+1.299%	1	4,075	-84.615%
2026-06-01	0.7700	0.7700	0.7700	0.7700	-36.364%	62	4,075	-84.416%
2026-05-20	1.2100	1.2100	1.2100	1.2100	-19.333%	2	4,075	-90.083%
2026-05-19	1.4900	1.5000	1.4900	1.5000	+16.279%	8	4,070	-92.000%
2026-05-15	1.2900	1.2900	1.2900	1.2900	-3.731%	2	4,070	-90.698%
2026-05-14	1.3400	1.3400	1.3400	1.3400	-0.741%	2	4,071	-91.045%
2026-05-13	1.4100	1.4100	1.3500	1.3500	+6.299%	7	4,067	-91.111%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-7.971%	1	4,067	-90.551%
2026-05-11	1.3800	1.3800	1.3800	1.3800	+6.977%	10	4,067	-91.304%
2026-05-07	1.2900	1.2900	1.2900	1.2900	-8.511%	11	4,057	-90.698%
2026-05-04	1.3600	1.4200	1.3600	1.4100	-12.422%	42	4,046	-91.489%
2026-04-24	1.6100	1.6100	1.6100	1.6100	+17.518%	1	4,038	-92.547%
2026-04-21	1.3700	1.3700	1.3700	1.3700	+14.167%	3	4,036	-91.241%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-8.397%	10	4,036	-90.000%
2026-04-15	1.3100	1.3100	1.3100	1.3100	-2.963%	1	4,046	-90.840%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-25.000%	1	4,046	-91.111%
2026-04-10	1.7200	1.8000	1.7200	1.8000	-3.743%	2	4,046	-93.333%
2026-04-09	1.8700	1.8700	1.8700	1.8700	+6.250%	2	4,046	-93.583%
2026-04-08	1.7600	1.7600	1.7600	1.7600	-23.810%	1	4,046	-93.182%
2026-03-23	2.2900	2.3100	2.2900	2.3100	-12.830%	5	4,046	-94.805%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-27.397%	3	4,048	-95.472%
2026-03-12	3.6500	3.6500	3.6500	3.6500	+2.817%	2	4,045	-96.712%
2026-03-11	3.5500	3.5500	3.5500	3.5500	+1.429%	2	4,043	-96.620%
2026-03-06	3.5000	3.5000	3.5000	3.5000	+2.941%	5	4,041	-96.571%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+38.211%	3	4,038	-96.471%
2026-03-02	2.4400	2.4600	2.4400	2.4600	+13.889%	2	4,035	-95.122%
2026-02-27	2.1600	2.1600	2.1600	2.1600	+60.000%	1	4,035	-94.444%
2026-02-06	1.3500	1.3500	1.3500	1.3500	-22.414%	2	4,034	-91.111%
2026-02-04	1.7400	1.7400	1.7400	1.7400	-10.769%	4	4,034	-93.103%
2026-01-29	1.9500	1.9500	1.9500	1.9500	+3.175%	1	4,030	-93.846%
2026-01-28	1.8900	1.8900	1.8900	1.8900	0.000%	1	4,029	-93.651%
2026-01-27	1.8900	1.8900	1.8900	1.8900	+9.884%	1	4,028	-93.651%
2026-01-21	1.6700	1.7200	1.6300	1.7200	-6.011%	10	4,027	-93.023%
2026-01-14	1.8300	1.8300	1.8300	1.8300	+10.909%	1	4,023	-93.443%
2026-01-13	1.6500	1.6500	1.6500	1.6500	-4.070%	3	4,022	-92.727%
2025-12-29	1.7200	1.7200	1.7200	1.7200	+2.381%	1	4,022	-93.023%
2025-12-26	1.6800	1.6800	1.6800	1.6800	+0.599%	1	4,022	-92.857%
2025-12-24	1.6700	1.6700	1.6700	1.6700	-1.183%	2	4,022	-92.814%
2025-12-22	1.6500	1.6900	1.6500	1.6900	-4.520%	4	4,022	-92.899%
2025-12-15	1.7700	1.7700	1.7700	1.7700	-21.333%	1	4,022	-93.220%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-29.688%	2,363	4,022	-94.667%
2025-11-25	3.2000	3.2000	3.2000	3.2000	-20.988%	10	2,779	-96.250%
2025-11-18	4.0500	4.0500	4.0500	4.0500	+28.571%	1	2,769	-97.037%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+1.613%	54	2,768	-96.190%
2025-10-09	3.1000	3.1000	3.1000	3.1000	-6.061%	30	2,714	-96.129%
2025-09-23	3.3000	3.3000	3.3000	3.3000	-2.941%	10	2,684	-96.364%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+3.030%	3	2,674	-96.471%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-2.941%	15	2,671	-96.364%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-4.225%	2	2,670	-96.471%
2025-09-16	3.8000	3.8000	3.5500	3.5500	+16.393%	4	2,670	-96.620%
2025-09-08	3.0000	3.0500	3.0000	3.0500	-3.175%	377	2,670	-96.066%
2025-09-05	3.1500	3.1500	3.1500	3.1500	+0.962%	3	2,402	-96.190%
2025-09-02	3.1500	3.1500	3.1200	3.1200	-2.500%	2	2,402	-96.154%
2025-08-26	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,405	-96.250%
2025-08-25	3.2000	3.2000	3.2000	3.2000	+6.667%	1	2,405	-96.250%
2025-08-22	3.0000	3.0000	3.0000	3.0000	-3.846%	2	2,405	-96.000%
2025-08-19	3.1200	3.1200	3.1200	3.1200	-4.000%	1	2,405	-96.154%
2025-08-18	3.2500	3.3000	3.2500	3.2500	-10.959%	654	2,406	-96.308%
2025-08-12	3.7300	3.7300	3.6500	3.6500	-15.704%	7	2,135	-96.712%
2025-08-07	4.3900	4.3900	4.3300	4.3300	-7.872%	2	2,140	-97.229%
2025-08-05	4.7000	4.7000	4.7000	4.7000	+1.075%	1	2,140	-97.447%
2025-08-04	4.6500	4.6500	4.6500	4.6500	+9.412%	1	2,139	-97.419%
2025-07-30	4.3000	4.3000	4.2500	4.2500	+1.190%	2	2,138	-97.176%
2025-07-29	3.9700	4.2000	3.9600	4.2000	+5.263%	14	2,136	-97.143%
2025-07-28	3.9500	4.0600	3.9500	3.9900	-1.481%	3	2,136	-96.992%
2025-07-25	4.0500	4.0500	4.0500	4.0500	-0.246%	14	2,135	-97.037%
2025-07-22	4.1000	4.1500	4.0300	4.0600	-0.976%	14	2,135	-97.044%
2025-07-14	4.1000	4.1000	4.1000	4.1000	-2.381%	3	2,133	-97.073%
2025-07-11	4.5000	4.5000	4.2000	4.2000	+3.448%	2	2,136	-97.143%
2025-07-10	4.0000	4.0600	4.0000	4.0600	-25.912%	14	2,134	-97.044%
2025-07-09	5.4800	5.4800	5.4800	5.4800	-11.183%	1	2,148	-97.810%
2025-06-30	6.2500	6.2500	6.1200	6.1700	-16.846%	7	2,147	-98.055%
2025-06-23	7.4200	7.4200	7.4200	7.4200	+13.282%	10	2,145	-98.383%
2025-06-13	6.5500	6.5500	6.5500	6.5500	+16.135%	10	2,155	-98.168%
2025-06-10	5.6400	5.6400	5.6400	5.6400	0.000%	4	2,160	-97.872%
2025-06-09	5.5500	5.6400	5.5500	5.6400	+4.059%	2	2,164	-97.872%
2025-05-13	5.4200	5.4200	5.4200	5.4200	-9.516%	10	2,164	-97.786%
2025-05-12	5.7600	5.9900	5.7600	5.9900	-25.125%	4	2,154	-97.997%
2025-05-02	8.0000	8.0000	8.0000	8.0000	-12.088%	4	2,154	-98.500%
2025-05-01	9.1000	9.1000	9.1000	9.1000	+1.111%	10	2,152	-98.681%
2025-04-28	9.1000	9.1000	8.9500	9.0000	+0.334%	110	2,142	-98.667%
2025-04-25	9.0500	9.0500	8.9700	8.9700	+0.223%	200	2,242	-98.662%
2025-04-24	8.9500	8.9500	8.9500	8.9500	-7.637%	4	2,192	-98.659%
2025-04-17	9.6900	9.6900	9.6900	9.6900	+0.937%	1	2,187	-98.762%
2025-04-15	9.5400	9.6000	9.5400	9.6000	-5.325%	1,081	2,187	-98.750%
2025-04-10	10.0300	10.1400	10.0300	10.1400	+23.508%	6	1,107	-98.817%
2025-04-09	11.5800	11.5800	8.2100	8.2100	-27.022%	4	1,113	-98.538%
2025-04-07	12.4500	12.4500	11.2500	11.2500	-9.639%	4	1,109	-98.933%
2025-04-04	12.4500	12.4500	12.4500	12.4500	+23.267%	2	1,111	-99.036%
2025-04-03	10.3000	10.3000	10.1000	10.1000	+18.824%	11	1,112	-98.812%
2025-04-02	8.6000	8.6000	8.5000	8.5000	-4.494%	5	1,107	-98.588%
2025-04-01	8.9000	8.9100	8.9000	8.9000	+3.488%	500	1,102	-98.652%
2025-03-31	8.6000	8.6000	8.6000	8.6000	+8.861%	6	602	-98.605%
2025-03-28	7.7000	7.9000	7.7000	7.9000	+18.441%	6	602	-98.481%
2025-03-27	6.6700	6.6700	6.6700	6.6700	+7.581%	1	601	-98.201%
2025-03-24	6.2100	6.2100	6.1700	6.2000	-8.148%	3	600	-98.065%
2025-03-20	6.7500	6.7500	6.7500	6.7500	-4.255%	10	598	-98.222%
2025-03-19	7.0500	7.0500	7.0500	7.0500	-2.083%	2	588	-98.298%
2025-03-18	7.2000	7.2000	7.2000	7.2000	+2.128%	1	586	-98.333%
2025-03-17	7.0500	7.0500	7.0500	7.0500	-2.355%	1	585	-98.298%
2025-03-14	7.2200	7.2200	7.2200	7.2200	-10.311%	4	584	-98.338%
2025-03-13	7.8000	8.0500	7.8000	8.0500	+49.074%	3	586	-98.509%
2025-03-07	5.4000	5.4000	5.4000	5.4000	+14.407%	10	586	-97.778%
2025-03-06	4.7200	4.7200	4.7200	4.7200	+1.505%	1	580	-97.458%
2025-03-04	4.9000	4.9000	4.6500	4.6500	+28.099%	11	580	-97.419%
2025-03-03	3.6300	3.6300	3.6300	3.6300	-3.200%	1	569	-96.694%
2025-02-28	3.6700	3.7500	3.6700	3.7500	+7.759%	4	568	-96.800%
2025-02-25	3.5500	3.5500	3.4800	3.4800	+15.232%	2	566	-96.552%
2025-02-18	2.9000	3.0200	2.9000	3.0200	-5.625%	8	566	-96.026%
2025-02-13	3.2000	3.2000	3.2000	3.2000	+28.000%	1	565	-96.250%
2025-02-05	2.5000	2.5000	2.5000	2.5000	-23.077%	2	565	-95.200%
2025-02-03	3.2500	3.2500	3.2500	3.2500	+21.269%	2	565	-96.308%
2025-01-31	2.6000	2.7100	2.6000	2.6800	-5.634%	24	563	-95.522%
2025-01-28	2.8400	2.8400	2.8400	2.8400	+12.253%	1	563	-95.775%
2025-01-22	2.5300	2.5300	2.5300	2.5300	-8.664%	1	564	-95.257%
2025-01-21	2.7100	2.7700	2.7100	2.7700	-11.502%	2	565	-95.668%
2025-01-15	3.1300	3.1300	3.1300	3.1300	-2.188%	1	565	-96.166%
2025-01-10	3.1000	3.2000	3.1000	3.2000	-18.159%	8	564	-96.250%
2025-01-07	3.9100	3.9100	3.9100	3.9100	-4.401%	1	564	-96.931%
2025-01-02	4.0900	4.0900	4.0900	4.0900	+24.316%	2	563	-97.066%
2024-12-04	3.2900	3.2900	3.2900	3.2900	+2.813%	100	561	-96.353%
2024-11-27	3.3400	3.3400	3.2000	3.2000	-0.312%	457	4	-96.250%
2024-11-26	3.2800	3.2800	3.2100	3.2100	0.000%	4	4	-96.262%