Dark

DAL20270115P47
DAL Jan 15 2027 47.00 Put (DAL270115P00047000)
option OPRA

EOD

Sep 28, 2026

0.1400-12.500%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1400	0.1400	0.1400	0.1400	-12.500%	2	1,189	0.000%
2026-09-23	0.1600	0.1600	0.1600	0.1600	-27.273%	1	1,188	-12.500%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-21.429%	1	1,188	-36.364%
2026-09-14	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,187	-50.000%
2026-09-03	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,187	-50.000%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+25.000%	1	1,188	-53.333%
2026-08-18	0.2400	0.2400	0.2400	0.2400	-60.000%	2	1,187	-41.667%
2026-07-09	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,189	-76.667%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-50.980%	40	1,189	-72.000%
2026-06-09	1.0500	1.0500	1.0200	1.0200	-9.735%	3	1,189	-86.275%
2026-05-28	1.1300	1.1600	1.1100	1.1300	+2.727%	12	1,189	-87.611%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-42.408%	1	1,189	-87.273%
2026-05-20	1.9100	1.9100	1.9100	1.9100	-6.829%	1	1,190	-92.670%
2026-05-19	2.0100	2.0500	2.0100	2.0500	+18.497%	2	1,190	-93.171%
2026-05-18	1.6800	1.7300	1.6800	1.7300	-10.825%	2	1,190	-91.908%
2026-05-13	1.9400	1.9500	1.9400	1.9400	0.000%	3	1,190	-92.784%
2026-05-11	1.9200	1.9400	1.9100	1.9400	+1.042%	3	1,193	-92.784%
2026-05-01	2.1500	2.1500	1.9200	1.9200	-16.522%	4	1,194	-92.708%
2026-04-27	2.2500	2.3000	2.2500	2.3000	+17.949%	4	1,194	-93.913%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-37.700%	10	1,194	-92.821%
2026-03-24	3.1300	3.1300	3.1300	3.1300	-2.188%	1	1,194	-95.527%
2026-03-23	3.1600	3.2000	3.1600	3.2000	-11.111%	3	1,193	-95.625%
2026-03-20	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,192	-96.111%
2026-03-18	3.5500	3.5500	3.4000	3.4000	-2.857%	2	1,192	-95.882%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-13.580%	10	1,191	-96.000%
2026-03-16	4.1000	4.1000	4.0500	4.0500	-17.347%	11	1,191	-96.543%
2026-03-12	4.9000	4.9000	4.9000	4.9000	+2.083%	1	1,181	-97.143%
2026-03-11	4.8000	4.8000	4.8000	4.8000	-3.421%	1	1,181	-97.083%
2026-03-09	5.2500	5.2500	4.9700	4.9700	+1.429%	2	1,180	-97.183%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+7.692%	4	1,179	-97.143%
2026-03-05	4.5500	4.5500	4.5500	4.5500	+75.000%	1	1,179	-96.923%
2026-02-19	2.6000	2.6000	2.6000	2.6000	+10.169%	10	1,179	-94.615%
2026-02-13	2.3600	2.3600	2.3600	2.3600	+7.273%	1	1,176	-94.068%
2026-02-11	2.2000	2.2000	2.2000	2.2000	+3.774%	10	1,176	-93.636%
2026-02-04	2.1200	2.1200	2.1200	2.1200	-16.863%	1	1,176	-93.396%
2026-01-27	2.5500	2.5500	2.5500	2.5500	+3.239%	3	1,176	-94.510%
2026-01-20	2.4700	2.4700	2.4700	2.4700	+8.811%	1	1,176	-94.332%
2025-12-29	2.2700	2.2700	2.2700	2.2700	-5.417%	2	1,175	-93.833%
2025-12-23	2.4000	2.4000	2.4000	2.4000	+3.448%	290	1,175	-94.167%
2025-12-22	2.2600	2.3200	2.2600	2.3200	-5.306%	4	1,174	-93.966%
2025-12-16	2.3700	2.4500	2.3700	2.4500	+0.823%	3	1,174	-94.286%
2025-12-12	2.4300	2.4300	2.4300	2.4300	-17.347%	72	1,174	-94.239%
2025-12-09	2.8300	2.9400	2.8300	2.9400	-8.125%	32	1,102	-95.238%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-42.029%	1	1,124	-95.625%
2025-11-20	5.5200	5.5200	5.5200	5.5200	+2.222%	2	1,123	-97.464%
2025-11-18	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,121	-97.407%
2025-11-17	5.1500	5.7000	5.1500	5.7000	+45.780%	6	1,121	-97.544%
2025-10-21	3.9100	3.9100	3.9100	3.9100	-6.905%	1	1,116	-96.419%
2025-10-09	4.2000	4.2000	4.2000	4.2000	-8.696%	1	1,116	-96.667%
2025-10-06	4.6000	4.6000	4.6000	4.6000	-5.155%	20	1,116	-96.957%
2025-09-29	4.8500	4.8500	4.8500	4.8500	+6.593%	2	1,136	-97.113%
2025-09-22	4.5500	4.5500	4.5500	4.5500	-4.211%	2	1,134	-96.923%
2025-09-16	5.0500	5.0500	4.7500	4.7500	+21.795%	293	1,134	-97.053%
2025-09-10	3.4200	4.0500	3.4200	3.9000	-7.143%	148	1,096	-96.410%
2025-09-09	4.3000	4.3000	4.2000	4.2000	0.000%	2	1,013	-96.667%
2025-09-05	4.2000	4.2000	4.2000	4.2000	+5.528%	2	1,013	-96.667%
2025-09-04	4.0000	4.0000	3.9800	3.9800	-4.096%	800	1,011	-96.482%
2025-08-29	4.1500	4.1500	4.1500	4.1500	+2.469%	26	272	-96.627%
2025-08-22	4.2000	4.2000	4.0000	4.0500	-14.737%	5	272	-96.543%
2025-08-20	4.7500	4.7500	4.7500	4.7500	+6.742%	1	271	-97.053%
2025-08-15	4.2500	4.4500	4.2500	4.4500	-23.143%	32	271	-96.854%
2025-08-07	5.8400	5.8400	5.7100	5.7900	-3.339%	4	248	-97.582%
2025-08-04	5.9900	5.9900	5.9900	5.9900	+3.276%	2	248	-97.663%
2025-07-30	6.4000	6.4000	5.8000	5.8000	+7.607%	3	248	-97.586%
2025-07-29	5.3400	5.3900	5.3400	5.3900	+1.316%	12	246	-97.403%
2025-07-28	5.2600	5.3200	5.2600	5.3200	-1.664%	14	246	-97.368%
2025-07-25	5.3900	5.4100	5.3900	5.4100	+0.933%	14	239	-97.412%
2025-07-22	5.3000	5.3600	5.3000	5.3600	-2.545%	12	232	-97.388%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+0.917%	1	232	-97.455%
2025-07-16	5.6000	5.6000	5.4500	5.4500	-3.540%	20	231	-97.431%
2025-07-15	5.4400	5.6500	5.4200	5.6500	+5.607%	3	211	-97.522%
2025-07-10	6.2500	6.2500	5.2500	5.3500	-27.211%	37	210	-97.383%
2025-07-09	7.3700	7.3700	7.3400	7.3500	-21.558%	30	224	-98.095%
2025-06-23	9.3200	9.3700	9.3200	9.3700	+6.477%	11	197	-98.506%
2025-06-20	8.8000	8.8000	8.8000	8.8000	+5.389%	2	198	-98.409%
2025-06-17	8.3000	8.3500	8.3000	8.3500	+3.086%	71	198	-98.323%
2025-06-12	8.3500	8.3500	8.1000	8.1000	+2.015%	18	153	-98.272%
2025-06-11	7.9400	7.9400	7.9400	7.9400	+11.360%	2	153	-98.237%
2025-06-09	7.1300	7.1300	7.1300	7.1300	-10.314%	8	153	-98.036%
2025-06-05	7.9500	7.9500	7.9500	7.9500	-3.636%	91	153	-98.239%
2025-05-27	8.2500	8.2500	8.2500	8.2500	+13.793%	16	67	-98.303%
2025-05-19	7.2500	7.2500	7.2500	7.2500	+3.571%	1	51	-98.069%
2025-05-13	7.0000	7.0000	7.0000	7.0000	-6.667%	10	52	-98.000%
2025-05-12	7.4700	7.6800	7.4700	7.5000	-23.469%	7	42	-98.133%
2025-05-07	9.8000	9.8000	9.8000	9.8000	-30.742%	20	37	-98.571%
2025-04-09	13.8800	14.1500	13.8800	14.1500	+4.582%	11	53	-99.011%
2025-04-07	15.5900	15.5900	13.5300	13.5300	-11.395%	3	51	-98.965%
2025-04-04	15.2600	15.2700	15.2600	15.2700	+19.204%	10	51	-99.083%
2025-04-03	12.8100	12.8100	12.8100	12.8100	+46.400%	4	46	-98.907%
2025-03-27	8.7500	8.7500	8.7500	8.7500	+5.804%	1	50	-98.400%
2025-03-26	8.4000	8.4000	8.2700	8.2700	+3.764%	11	51	-98.307%
2025-03-24	7.8900	7.9700	7.8900	7.9700	-7.755%	24	40	-98.243%
2025-03-20	8.6400	8.6400	8.6400	8.6400	-7.495%	1	16	-98.380%
2025-03-11	9.3400	9.3400	9.3400	9.3400	+48.726%	1	15	-98.501%
2025-03-04	6.4700	6.4700	6.2800	6.2800	+76.901%	2	16	-97.771%
2025-01-31	3.5500	3.5500	3.5500	3.5500	-2.473%	2	15	-96.056%
2025-01-27	3.6400	3.6400	3.6400	3.6400	-9.000%	3	14	-96.154%
2025-01-16	4.0000	4.0000	4.0000	4.0000	-1.720%	1	11	-96.500%
2025-01-10	4.0700	4.0700	4.0700	4.0700	-5.568%	20	10	-96.560%
2024-11-21	4.3100	4.3100	4.3100	4.3100	-37.986%	1	1	-96.752%
2024-10-11	6.9500	6.9500	6.9500	6.9500	0.000%	2	1	-97.986%