Dark

DAL20270115P45
DAL Jan 15 2027 45.00 Put (DAL270115P00045000)
option OPRA

EOD

Sep 23, 2026

0.1200-20.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1200	0.1200	0.1200	0.1200	-20.000%	2	2,665	0.000%
2026-09-22	0.1500	0.1500	0.1500	0.1500	-21.053%	2	2,665	-20.000%
2026-09-18	0.3000	0.3000	0.1900	0.1900	+111.111%	2	2,665	-36.842%
2026-09-16	0.0900	0.0900	0.0900	0.0900	-57.143%	1	2,665	+33.333%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,665	-42.857%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,665	-40.000%
2026-09-10	0.2100	0.2100	0.2100	0.2100	+10.526%	1	2,664	-42.857%
2026-08-26	0.1900	0.1900	0.1900	0.1900	-5.000%	6	2,664	-36.842%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,664	-40.000%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-26.923%	1	2,664	-36.842%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-10.345%	4	2,665	-53.846%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-27.500%	1	2,669	-58.621%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-6.977%	3	2,669	-70.000%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-12.245%	1	2,668	-72.093%
2026-07-23	0.4900	0.4900	0.4900	0.4900	+13.953%	1	2,668	-75.510%
2026-07-21	0.4300	0.4300	0.4300	0.4300	-14.000%	1	2,668	-72.093%
2026-07-09	0.5000	0.5000	0.5000	0.5000	+16.279%	2	2,667	-76.000%
2026-07-01	0.4300	0.4300	0.4300	0.4300	-6.522%	1	2,669	-72.093%
2026-06-25	0.4600	0.5900	0.4600	0.4600	-16.364%	5	2,670	-73.913%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-14.063%	1	2,674	-78.182%
2026-06-23	0.5800	0.8000	0.5800	0.6400	-9.859%	52	2,674	-81.250%
2026-06-22	0.5900	0.7100	0.5900	0.7100	-20.225%	2	2,677	-83.099%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+5.952%	5	2,677	-86.517%
2026-06-03	0.8400	0.8400	0.8400	0.8400	+20.000%	1	2,680	-85.714%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-17.647%	1	2,679	-82.857%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-13.265%	1	2,680	-85.882%
2026-05-28	1.0000	1.0000	0.9800	0.9800	+5.376%	11	2,681	-87.755%
2026-05-27	0.9300	0.9300	0.9300	0.9300	-28.462%	1	2,682	-87.097%
2026-05-21	1.3000	1.3000	1.3000	1.3000	-4.412%	5	2,682	-90.769%
2026-05-20	1.3600	1.3600	1.3600	1.3600	-8.108%	2	2,682	-91.176%
2026-05-18	1.5000	1.5000	1.3800	1.4800	-5.732%	12	2,679	-91.892%
2026-05-11	1.5700	1.5700	1.5700	1.5700	+12.143%	1	2,679	-92.357%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-10.256%	1	2,678	-91.429%
2026-05-06	1.5600	1.5600	1.5600	1.5600	-20.408%	400	2,677	-92.308%
2026-04-30	1.9600	1.9600	1.9600	1.9600	-6.667%	2	2,677	-93.878%
2026-04-29	2.1000	2.1000	2.1000	2.1000	+9.375%	2	2,679	-94.286%
2026-04-27	1.9100	1.9200	1.9100	1.9200	+1.053%	15	2,679	-93.750%
2026-04-22	1.8700	1.9000	1.8700	1.9000	+15.854%	3	2,664	-93.684%
2026-04-20	1.6500	1.6500	1.6400	1.6400	+9.333%	4	2,665	-92.683%
2026-04-17	1.7000	1.7000	1.5000	1.5000	-4.459%	2	2,668	-92.000%
2026-04-14	1.5700	1.5700	1.5700	1.5700	-28.636%	1	2,669	-92.357%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+11.675%	3	2,670	-94.545%
2026-04-10	1.9700	1.9700	1.9700	1.9700	-11.659%	1	2,670	-93.909%
2026-04-09	2.2300	2.2300	2.2300	2.2300	-17.712%	2	2,670	-94.619%
2026-04-02	2.7500	2.7500	2.7100	2.7100	-3.559%	4	2,666	-95.572%
2026-03-31	2.8100	2.8100	2.8100	2.8100	-9.355%	1	2,666	-95.730%
2026-03-30	2.9200	3.1000	2.9200	3.1000	+15.672%	13	2,666	-96.129%
2026-03-23	2.6700	2.6800	2.6700	2.6800	-13.548%	5	2,654	-95.522%
2026-03-20	3.0500	3.1000	3.0500	3.1000	0.000%	5	2,653	-96.129%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-23.833%	10	2,653	-96.129%
2026-03-13	4.0700	4.0700	4.0700	4.0700	-4.235%	1	2,653	-97.052%
2026-03-12	4.2500	4.2500	4.2500	4.2500	+2.410%	1	2,654	-97.176%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-7.778%	1	2,653	-97.108%
2026-03-09	5.0000	5.0000	4.0000	4.5000	+5.140%	71	2,653	-97.333%
2026-03-06	4.2000	4.3000	4.2000	4.2800	+8.354%	5	2,639	-97.196%
2026-03-05	3.7000	4.0500	3.7000	3.9500	+15.497%	4	2,639	-96.962%
2026-03-04	3.4200	3.4200	3.4200	3.4200	+34.118%	1	2,637	-96.491%
2026-02-23	2.4800	2.5600	2.4800	2.5500	+63.462%	5	2,636	-95.294%
2026-02-09	1.5600	1.5600	1.5600	1.5600	-2.500%	1	2,636	-92.308%
2026-02-06	1.6900	1.6900	1.6000	1.6000	-23.445%	144	2,636	-92.500%
2026-02-04	2.0900	2.0900	2.0900	2.0900	+12.973%	2	2,771	-94.258%
2026-02-03	1.8500	1.8500	1.8500	1.8500	-13.146%	10	2,769	-93.514%
2026-01-15	2.1300	2.1300	2.1300	2.1300	+1.429%	1	2,769	-94.366%
2026-01-02	2.1000	2.1000	2.1000	2.1000	+1.449%	1	2,769	-94.286%
2025-12-31	2.0700	2.0700	2.0700	2.0700	-1.429%	10	2,769	-94.203%
2025-12-23	1.9000	2.1000	1.9000	2.1000	+2.941%	656	2,411	-94.286%
2025-12-19	2.0500	2.0500	1.9700	2.0400	-3.774%	8	2,411	-94.118%
2025-12-16	2.1200	2.1200	2.1200	2.1200	-1.395%	2	2,411	-94.340%
2025-12-15	2.1500	2.1500	2.1500	2.1500	+3.365%	1	2,411	-94.419%
2025-12-12	2.0100	2.1100	2.0100	2.0800	-30.201%	220	2,411	-94.231%
2025-12-11	2.9800	2.9800	2.9800	2.9800	-37.917%	1	2,197	-95.973%
2025-11-20	4.7500	4.8100	4.7500	4.8000	+12.150%	992	2,196	-97.500%
2025-11-17	4.2800	4.2800	4.2800	4.2800	-2.948%	1	1,950	-97.196%
2025-11-03	4.4100	4.4100	4.4100	4.4100	+19.189%	2	1,950	-97.279%
2025-10-09	3.6200	3.7000	3.6200	3.7000	-6.329%	24	1,950	-96.757%
2025-10-06	3.9500	3.9500	3.9500	3.9500	-9.195%	1	1,926	-96.962%
2025-10-02	4.3300	4.3500	4.3300	4.3500	-0.911%	4	1,926	-97.241%
2025-10-01	4.3900	4.3900	4.3900	4.3900	+3.294%	2	1,929	-97.267%
2025-09-29	4.2500	4.2500	4.2500	4.2500	-1.163%	2	1,927	-97.176%
2025-09-25	3.5100	4.3000	3.5100	4.3000	+8.861%	4	1,925	-97.209%
2025-09-22	3.9500	3.9500	3.9500	3.9500	+0.509%	2	1,925	-96.962%
2025-09-17	3.9300	3.9300	3.9300	3.9300	-10.682%	1	1,923	-96.947%
2025-09-16	4.4000	4.4000	4.4000	4.4000	+5.263%	2	1,923	-97.273%
2025-09-15	4.1800	4.1800	4.1800	4.1800	+43.151%	1	1,921	-97.129%
2025-09-10	2.9200	2.9200	2.9200	2.9200	-20.000%	10	1,921	-95.890%
2025-09-05	3.7000	3.7000	3.6500	3.6500	+2.817%	3	1,921	-96.712%
2025-08-29	3.5500	3.5500	3.5500	3.5500	-5.333%	10	1,909	-96.620%
2025-08-22	3.7500	3.7500	3.7500	3.7500	-8.537%	1	1,909	-96.800%
2025-08-21	4.1000	4.1000	4.1000	4.1000	+9.333%	1	1,909	-97.073%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-3.351%	10	1,909	-96.800%
2025-08-13	3.9000	3.9000	3.8800	3.8800	-5.366%	3	1,909	-96.907%
2025-08-12	4.2500	4.2500	4.1000	4.1000	-19.608%	3	1,909	-97.073%
2025-08-07	5.1000	5.1000	5.1000	5.1000	-12.069%	358	1,909	-97.647%
2025-08-01	5.6900	5.8000	5.6900	5.8000	+18.367%	42	1,811	-97.931%
2025-07-30	4.9000	4.9200	4.9000	4.9000	+4.255%	139	1,781	-97.551%
2025-07-29	4.6500	4.7000	4.6500	4.7000	-0.212%	12	1,714	-97.447%
2025-07-25	4.6600	4.7500	4.6600	4.7100	+4.667%	30	1,720	-97.452%
2025-07-23	4.5000	4.5000	4.5000	4.5000	-10.000%	5	1,712	-97.333%
2025-07-16	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,717	-97.600%
2025-07-15	4.6500	4.8000	4.6500	4.8000	0.000%	5	1,716	-97.500%
2025-07-11	4.5000	4.8000	4.5000	4.8000	+0.629%	13	1,712	-97.500%
2025-07-10	4.6000	4.7700	4.5500	4.7700	-26.615%	7	1,712	-97.484%
2025-07-08	6.5000	6.5000	6.5000	6.5000	-4.412%	1	1,712	-98.154%
2025-07-02	6.8000	6.8000	6.8000	6.8000	-2.857%	4	1,713	-98.235%
2025-06-30	7.0000	7.0000	7.0000	7.0000	-9.091%	4	1,717	-98.286%
2025-06-17	7.7000	7.7000	7.7000	7.7000	+8.451%	12	1,717	-98.442%
2025-06-16	7.1000	7.1000	7.1000	7.1000	-0.141%	1	1,717	-98.310%
2025-06-12	7.1000	7.1500	7.0500	7.1100	-1.250%	121	1,717	-98.312%
2025-06-11	6.3200	7.2000	6.3200	7.2000	+2.857%	53	1,644	-98.333%
2025-06-04	7.0000	7.0000	7.0000	7.0000	-2.778%	382	1,645	-98.286%
2025-06-02	7.2000	7.2000	7.2000	7.2000	-4.000%	4	1,645	-98.333%
2025-05-30	7.5000	7.5000	7.5000	7.5000	+14.155%	2	1,641	-98.400%
2025-05-20	6.5700	6.5700	6.5700	6.5700	+9.318%	1	1,641	-98.174%
2025-05-14	6.0100	6.0100	6.0100	6.0100	-10.963%	1	1,640	-98.003%
2025-05-12	6.5700	6.7700	6.5600	6.7500	-26.630%	4	1,641	-98.222%
2025-05-02	9.2000	9.2000	9.2000	9.2000	-12.381%	100	1,641	-98.696%
2025-04-30	10.5000	10.5000	10.5000	10.5000	-2.326%	1	1,607	-98.857%
2025-04-17	10.7500	10.7500	10.7500	10.7500	-10.714%	1	1,605	-98.884%
2025-04-11	12.0400	12.0400	12.0400	12.0400	+8.176%	60	1,605	-99.003%
2025-04-10	10.2500	11.1300	10.2500	11.1300	+17.653%	5	1,575	-98.922%
2025-04-09	9.4600	9.4600	9.4600	9.4600	-28.872%	1	1,573	-98.732%
2025-04-04	14.6900	14.6900	13.2000	13.3000	+12.142%	36	1,573	-99.098%
2025-04-03	11.8600	11.8600	11.8600	11.8600	+18.010%	5	1,577	-98.988%
2025-03-31	10.0500	10.0500	10.0500	10.0500	+14.857%	1	1,577	-98.806%
2025-03-28	8.7500	8.7500	8.7500	8.7500	+11.607%	10	1,576	-98.629%
2025-03-27	7.8400	7.8400	7.8400	7.8400	+8.889%	2	1,576	-98.469%
2025-03-26	7.2000	7.2000	7.2000	7.2000	+2.273%	1	1,574	-98.333%
2025-03-24	7.0400	7.0400	7.0400	7.0400	-6.755%	1	1,573	-98.295%
2025-03-20	7.5500	7.5500	7.5500	7.5500	-7.702%	2	1,573	-98.411%
2025-03-18	8.1800	8.1800	8.1800	8.1800	+1.868%	400	1,573	-98.533%
2025-03-17	8.0300	8.0300	8.0300	8.0300	-3.947%	5	1,173	-98.506%
2025-03-14	8.3600	8.3600	8.3600	8.3600	-5.000%	2	1,170	-98.565%
2025-03-13	8.8000	8.8000	8.8000	8.8000	+6.024%	2	1,168	-98.636%
2025-03-12	8.3500	8.5000	8.1000	8.3000	+20.464%	1,073	1,168	-98.554%
2025-03-10	6.3500	6.9000	6.3500	6.8900	+21.947%	41	297	-98.258%
2025-03-04	5.6500	5.6500	5.6500	5.6500	+22.826%	1	293	-97.876%
2025-03-03	4.6000	4.6000	4.6000	4.6000	+9.524%	1	292	-97.391%
2025-02-28	4.2000	4.2000	4.2000	4.2000	-0.474%	4	291	-97.143%
2025-02-27	4.1000	4.2200	4.1000	4.2200	+11.053%	6	291	-97.156%
2025-02-26	3.8000	3.8000	3.8000	3.8000	-5.000%	2	285	-96.842%
2025-02-25	3.9200	4.0500	3.9200	4.0000	-1.235%	5	285	-97.000%
2025-02-24	4.0700	4.0700	4.0000	4.0500	-3.571%	3	283	-97.037%
2025-02-21	3.6500	4.3200	3.6500	4.2000	+15.068%	24	283	-97.143%
2025-02-20	3.7500	3.7500	3.6500	3.6500	+2.817%	2	282	-96.712%
2025-02-19	3.5500	3.5500	3.5500	3.5500	0.000%	2	282	-96.620%
2025-02-18	3.2500	3.5500	3.2500	3.5500	+16.013%	6	282	-96.620%
2025-01-31	2.9700	3.0800	2.9700	3.0600	-2.857%	16	282	-96.078%
2025-01-24	3.0800	3.1500	3.0800	3.1500	-15.550%	4	282	-96.190%
2025-01-15	3.7300	3.7300	3.7300	3.7300	-4.359%	3	282	-96.783%
2025-01-13	3.9000	3.9000	3.9000	3.9000	+5.405%	1	279	-96.923%
2025-01-10	3.7300	3.7300	3.7000	3.7000	-16.854%	20	279	-96.757%
2024-12-27	4.4400	4.4500	4.4400	4.4500	-2.198%	164	279	-97.303%
2024-12-16	4.4500	4.5500	4.4500	4.5500	+19.737%	241	197	-97.363%
2024-12-02	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-96.842%
2024-11-27	3.8000	3.8000	3.8000	3.8000	-38.211%	1	1	-96.842%
2024-10-11	6.1500	6.1500	6.1500	6.1500	0.000%	2	1	-98.049%