Dark

DAL20270115P50
DAL Jan 15 2027 50.00 Put (DAL270115P00050000)
option OPRA

EOD

Jul 17, 2026

0.7200+2.857%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.6900	0.7200	0.6900	0.7200	+2.857%	2	2,622	0.000%
2026-07-15	0.7500	0.7500	0.7000	0.7000	+37.255%	6	2,622	+2.857%
2026-07-10	0.5100	0.5100	0.5100	0.5100	-21.538%	1	2,626	+41.176%
2026-07-09	1.0400	1.0400	0.6500	0.6500	+4.839%	61	2,627	+10.769%
2026-07-07	0.6200	0.6200	0.6200	0.6200	+1.639%	2	2,676	+16.129%
2026-07-06	0.6200	0.6200	0.6100	0.6100	-10.294%	22	2,676	+18.033%
2026-06-29	0.7600	0.7600	0.6800	0.6800	+17.241%	2	2,676	+5.882%
2026-06-25	0.6900	0.8300	0.5500	0.5800	-34.091%	214	2,678	+24.138%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-21.429%	1	2,732	-18.182%
2026-06-23	1.1300	1.1300	1.1200	1.1200	+25.843%	3	2,732	-35.714%
2026-06-18	0.9200	0.9200	0.8900	0.8900	-8.247%	2	2,734	-19.101%
2026-06-15	1.1100	1.1300	0.9700	0.9700	-22.400%	229	2,734	-25.773%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-4.580%	3	2,606	-42.400%
2026-06-11	1.7300	1.7300	1.3100	1.3100	-17.610%	6	2,606	-45.038%
2026-06-09	1.4000	1.5900	1.3900	1.5900	+15.217%	208	2,601	-54.717%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+5.344%	200	2,572	-47.826%
2026-06-04	1.4400	1.4400	1.3100	1.3100	-6.429%	2	2,601	-45.038%
2026-06-03	1.2600	1.4000	1.2600	1.4000	+2.941%	4	2,599	-48.571%
2026-06-01	1.3200	1.3600	1.3200	1.3600	+0.741%	12	2,596	-47.059%
2026-05-29	1.3600	1.3600	1.3500	1.3500	-2.174%	4	2,599	-46.667%
2026-05-28	1.4100	1.4100	1.3800	1.3800	-5.479%	3	2,596	-47.826%
2026-05-27	1.4500	1.4600	1.4500	1.4600	-11.515%	2	2,598	-50.685%
2026-05-26	1.5200	1.6500	1.5200	1.6500	-4.070%	3	2,599	-56.364%
2026-05-22	1.6900	1.7200	1.6900	1.7200	-9.474%	2	2,600	-58.140%
2026-05-21	2.0200	2.0200	1.9000	1.9000	-5.000%	8	2,596	-62.105%
2026-05-20	2.6700	2.6700	2.0000	2.0000	-21.569%	92	2,596	-64.000%
2026-05-19	2.7900	2.7900	2.5500	2.5500	+9.442%	204	2,508	-71.765%
2026-05-18	2.2400	2.3300	2.2400	2.3300	0.000%	2	2,508	-69.099%
2026-05-15	2.5700	2.5700	2.3300	2.3300	-2.101%	18	2,508	-69.099%
2026-05-11	2.4300	2.4300	2.3800	2.3800	+9.174%	2	2,501	-69.748%
2026-05-08	2.4000	2.4000	2.1800	2.1800	+1.395%	11	2,501	-66.972%
2026-05-07	2.3000	2.3000	2.1000	2.1500	-6.522%	14	2,500	-66.512%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-9.091%	70	2,508	-68.696%
2026-05-05	2.5500	2.5500	2.5300	2.5300	-15.385%	3	2,578	-71.542%
2026-04-30	2.9400	3.0000	2.9100	2.9900	-1.645%	43	2,578	-75.920%
2026-04-29	3.0500	3.2600	3.0200	3.0400	+3.401%	2,052	2,570	-76.316%
2026-04-28	2.9500	3.0300	2.9300	2.9400	+1.031%	194	2,452	-75.510%
2026-04-27	2.7800	2.9200	2.7800	2.9100	-2.349%	122	2,450	-75.258%
2026-04-24	2.7400	2.9900	2.7400	2.9800	+3.472%	62	2,453	-75.839%
2026-04-23	2.6900	3.0000	2.6900	2.8800	-0.346%	123	2,453	-75.000%
2026-04-22	2.4800	2.9000	2.4800	2.8900	+7.836%	210	2,438	-75.087%
2026-04-21	2.4000	2.7300	2.4000	2.6800	+10.744%	648	2,371	-73.134%
2026-04-20	2.3100	2.4200	2.3000	2.4200	-6.923%	9	2,371	-70.248%
2026-04-17	2.1900	2.6000	2.1700	2.6000	-0.383%	33	2,367	-72.308%
2026-04-16	2.4400	2.6100	2.4400	2.6100	+13.478%	14	2,388	-72.414%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-26.045%	1	2,382	-68.696%
2026-04-13	3.1600	3.3600	3.0700	3.1100	+1.967%	258	2,381	-76.849%
2026-04-10	2.9500	3.1100	2.9400	3.0500	-2.244%	912	2,384	-76.393%
2026-04-09	3.3500	3.3500	2.9700	3.1200	-22.000%	1,353	2,419	-76.923%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+11.111%	1	2,428	-82.000%
2026-04-06	3.4000	3.6000	3.4000	3.6000	-1.370%	21	2,408	-80.000%
2026-04-02	3.6500	3.6500	3.6500	3.6500	+1.389%	23	2,385	-80.274%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-9.548%	1	2,385	-80.000%
2026-03-31	3.8000	3.9800	3.8000	3.9800	-8.506%	3	2,386	-81.910%
2026-03-30	4.5000	4.5000	4.3100	4.3500	+20.833%	52	2,389	-83.448%
2026-03-26	3.6500	3.6500	3.6000	3.6000	+1.124%	2	2,340	-80.000%
2026-03-25	3.6300	3.6300	3.5600	3.5600	-18.535%	8	2,340	-79.775%
2026-03-19	4.8000	4.8000	4.3700	4.3700	+2.824%	7	2,339	-83.524%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+3.155%	3	2,339	-83.059%
2026-03-17	4.1200	4.1200	4.1200	4.1200	-19.374%	10	2,340	-82.524%
2026-03-16	5.6000	5.6000	5.0500	5.1100	-12.350%	282	2,350	-85.910%
2026-03-13	5.9000	5.9000	5.8300	5.8300	-2.017%	12	2,075	-87.650%
2026-03-12	6.0500	6.0500	5.8000	5.9500	+4.203%	11	2,063	-87.899%
2026-03-11	5.7500	6.0000	5.7100	5.7100	+4.579%	11	2,060	-87.391%
2026-03-10	5.5200	5.5200	4.9500	5.4600	-11.935%	68	2,053	-86.813%
2026-03-09	6.5000	6.6000	6.0500	6.2000	+3.161%	49	1,995	-88.387%
2026-03-06	5.9200	6.0500	5.8500	6.0100	+10.275%	35	1,946	-88.020%
2026-03-05	5.0000	5.7800	5.0000	5.4500	+20.044%	52	1,913	-86.789%
2026-03-04	4.7000	4.7000	4.5400	4.5400	-7.347%	11	1,875	-84.141%
2026-03-03	4.8000	4.9000	4.8000	4.9000	+22.500%	8	1,864	-85.306%
2026-03-02	4.3000	4.3000	4.0000	4.0000	+8.108%	25	1,856	-82.000%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+17.460%	1	1,836	-80.541%
2026-02-25	3.2700	3.3000	3.1500	3.1500	-4.545%	32	1,837	-77.143%
2026-02-24	3.3500	3.3500	3.2000	3.3000	-9.589%	63	1,837	-78.182%
2026-02-23	3.6500	3.6500	3.6500	3.6500	+14.063%	1	1,842	-80.274%
2026-02-20	3.2000	3.2000	3.2000	3.2000	-1.538%	6	1,841	-77.500%
2026-02-19	3.2500	3.2500	3.2500	3.2500	+10.169%	1	1,837	-77.846%
2026-02-18	2.9500	2.9500	2.9500	2.9500	-10.606%	14	1,836	-75.593%
2026-02-12	3.0400	3.3000	3.0400	3.3000	+47.982%	10	1,833	-78.182%
2026-02-09	2.2400	2.2400	2.2300	2.2300	-4.701%	18	1,828	-67.713%
2026-02-06	2.3700	2.3700	2.3400	2.3400	-17.895%	17	1,827	-69.231%
2026-02-05	2.9000	2.9000	2.8500	2.8500	-6.557%	10	1,827	-74.737%
2026-02-04	3.0500	3.0500	3.0500	3.0500	-3.175%	2	1,817	-76.393%
2026-02-02	3.1500	3.1500	3.1500	3.1500	-8.163%	1	1,817	-77.143%
2026-01-29	3.4500	3.4500	3.4300	3.4300	+5.538%	4	1,817	-79.009%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+8.333%	3	1,815	-77.846%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-1.639%	32	1,815	-76.000%
2026-01-20	3.0500	3.0500	3.0500	3.0500	+19.141%	1	1,783	-76.393%
2026-01-16	2.6100	2.6100	2.5600	2.5600	-6.569%	210	1,574	-71.875%
2026-01-13	2.8500	2.9500	2.6800	2.7400	-11.613%	16	1,574	-73.723%
2026-01-09	2.8000	3.1000	2.8000	3.1000	+11.111%	3	1,562	-76.774%
2026-01-07	2.7200	2.7900	2.7200	2.7900	-0.357%	3	1,563	-74.194%
2026-01-05	2.8000	2.8000	2.8000	2.8000	-8.795%	10	1,565	-74.286%
2026-01-02	3.0700	3.0700	3.0700	3.0700	+0.987%	1	1,565	-76.547%
2025-12-30	3.0500	3.0500	3.0400	3.0400	+8.185%	5	1,566	-76.316%
2025-12-24	2.8100	2.8100	2.8100	2.8100	-1.748%	1	1,564	-74.377%
2025-12-22	2.8200	2.8600	2.8200	2.8600	-3.051%	2	1,563	-74.825%
2025-12-19	3.1000	3.1000	2.9500	2.9500	-3.279%	3	1,563	-75.593%
2025-12-18	3.0500	3.0500	3.0500	3.0500	+3.390%	2	1,565	-76.393%
2025-12-16	2.9500	2.9500	2.9500	2.9500	-4.839%	1	1,563	-75.593%
2025-12-15	2.9000	3.1000	2.9000	3.1000	-11.429%	117	1,564	-76.774%
2025-12-12	3.0500	3.5000	3.0500	3.5000	+3.858%	34	1,564	-79.429%
2025-12-11	3.3700	3.3700	3.3700	3.3700	-11.316%	2	1,556	-78.635%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-7.317%	10	1,558	-81.053%
2025-12-03	3.8800	4.1000	3.8800	4.1000	+3.797%	62	1,548	-82.439%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-12.222%	2	1,551	-81.772%
2025-12-01	4.5000	4.5000	4.5000	4.5000	-24.370%	1	1,551	-84.000%
2025-11-24	5.9500	5.9500	5.9500	5.9500	-3.252%	10	1,551	-87.899%
2025-11-20	6.1500	6.1500	6.1500	6.1500	+1.151%	5	1,551	-88.293%
2025-11-19	6.0800	6.0800	6.0800	6.0800	-9.254%	1	1,546	-88.158%
2025-11-18	6.7500	6.7500	6.7000	6.7000	0.000%	8	1,546	-89.254%
2025-11-17	6.4000	6.7000	6.4000	6.7000	+5.845%	2	1,542	-89.254%
2025-11-10	6.3800	6.3800	6.3300	6.3300	-6.222%	2	1,541	-88.626%
2025-11-04	6.5000	6.7500	6.5000	6.7500	+8.000%	22	1,541	-89.333%
2025-10-30	6.3000	6.3000	6.2500	6.2500	+4.167%	107	1,524	-88.480%
2025-10-28	5.6000	6.0000	5.4900	6.0000	+15.607%	8	1,439	-88.000%
2025-10-27	5.1900	5.1900	5.1900	5.1900	+8.125%	1	1,443	-86.127%
2025-10-21	4.8000	4.8000	4.8000	4.8000	-11.927%	2	1,443	-85.000%
2025-10-17	5.4500	5.4500	5.4500	5.4500	+2.444%	1	1,443	-86.789%
2025-10-16	5.3300	5.3300	5.3200	5.3200	+2.308%	12	1,444	-86.466%
2025-10-14	5.4500	5.4500	5.2000	5.2000	+0.971%	5	1,455	-86.154%
2025-10-10	5.1500	5.1500	5.1500	5.1500	-8.850%	50	1,455	-86.019%
2025-10-09	5.6500	5.6500	5.6500	5.6500	-9.018%	1	1,455	-87.257%
2025-10-02	6.2100	6.2100	6.2100	6.2100	-0.481%	3	1,454	-88.406%
2025-10-01	6.2400	6.2400	6.2400	6.2400	+1.135%	1	1,457	-88.462%
2025-09-30	6.1300	6.3000	6.1300	6.1700	+3.697%	4	1,457	-88.331%
2025-09-29	5.9500	5.9500	5.9500	5.9500	-4.032%	2	1,458	-87.899%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+8.772%	1	1,458	-88.387%
2025-09-22	5.7500	5.7500	5.7000	5.7000	+3.636%	4	1,458	-87.368%
2025-09-19	5.5000	5.5000	5.5000	5.5000	-0.542%	1	1,456	-86.909%
2025-09-18	5.5300	5.5300	5.5300	5.5300	-2.124%	1	1,457	-86.980%
2025-09-17	5.6700	5.6700	5.6500	5.6500	-8.130%	2	1,458	-87.257%
2025-09-16	5.8500	6.1500	5.8500	6.1500	+7.895%	6	1,458	-88.293%
2025-09-15	5.7000	5.7000	5.7000	5.7000	+10.039%	2	1,457	-87.368%
2025-09-12	5.1800	5.1800	5.1800	5.1800	+2.574%	5	1,457	-86.100%
2025-09-10	5.0500	5.0500	5.0500	5.0500	-3.442%	1	1,457	-85.743%
2025-09-09	5.0500	5.2300	5.0500	5.2300	+3.564%	4	1,458	-86.233%
2025-09-08	5.1500	5.1500	4.9500	5.0500	-1.942%	141	1,456	-85.743%
2025-09-05	4.8500	5.1500	4.8500	5.1500	+2.590%	6	1,396	-86.019%
2025-09-03	4.7000	5.0200	4.7000	5.0200	-3.462%	5	1,398	-85.657%
2025-09-02	5.2000	5.2000	5.2000	5.2000	+3.380%	1	1,399	-86.154%
2025-08-29	5.0000	5.0300	5.0000	5.0300	-1.373%	7	1,401	-85.686%
2025-08-28	5.1000	5.1000	4.9500	5.1000	+0.592%	237	1,401	-85.882%
2025-08-27	4.9500	5.0700	4.9500	5.0700	-2.500%	2	1,630	-85.799%
2025-08-26	5.2000	5.2000	5.2000	5.2000	+0.971%	52	1,629	-86.154%
2025-08-25	5.1500	5.1500	5.1500	5.1500	+3.000%	1	1,629	-86.019%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-5.660%	3	1,628	-85.600%
2025-08-15	5.2400	5.3000	5.2400	5.3000	-2.752%	2	1,627	-86.415%
2025-08-13	5.4500	5.4500	5.4500	5.4500	-4.386%	1	1,627	-86.789%
2025-08-12	6.1000	6.1000	5.7000	5.7000	-25.974%	4	1,627	-87.368%
2025-08-04	7.7000	7.7000	7.7000	7.7000	-2.408%	1	1,627	-90.649%
2025-08-01	7.9500	7.9500	7.8900	7.8900	+18.647%	2	1,628	-90.875%
2025-07-29	6.6500	6.6500	6.6500	6.6500	+2.782%	1	1,626	-89.173%
2025-07-28	6.4400	6.4700	6.4400	6.4700	-1.221%	14	1,625	-88.872%
2025-07-25	6.6000	6.6000	6.5500	6.5500	-1.799%	20	1,625	-89.008%
2025-07-24	6.6300	6.6700	6.6300	6.6700	+7.581%	12	1,619	-89.205%
2025-07-23	6.2200	6.2400	6.2000	6.2000	-5.054%	16	1,619	-88.387%
2025-07-22	6.4500	6.5300	6.4500	6.5300	+1.240%	12	1,621	-88.974%
2025-07-21	6.4500	6.4500	6.4500	6.4500	-1.074%	1	1,621	-88.837%
2025-07-18	6.5100	6.5300	6.5100	6.5200	+0.773%	20	1,620	-88.957%
2025-07-15	6.4700	6.4700	6.4700	6.4700	+4.523%	1	1,620	-88.872%
2025-07-14	6.5800	6.6000	6.1900	6.1900	-7.335%	23	1,619	-88.368%
2025-07-11	6.8600	6.9500	6.6100	6.6800	+3.246%	56	1,636	-89.222%
2025-07-10	6.7500	6.7500	6.4700	6.4700	-24.767%	17	1,618	-88.872%
2025-07-08	8.6000	8.6000	8.6000	8.6000	-5.495%	1	1,607	-91.628%
2025-07-02	9.1000	9.1000	9.1000	9.1000	+0.552%	1	1,607	-92.088%
2025-06-30	9.0500	9.0500	9.0500	9.0500	-8.586%	1	1,606	-92.044%
2025-06-18	9.8500	9.9000	9.8500	9.9000	+5.431%	818	949	-92.727%
2025-06-16	9.4000	9.4000	9.3900	9.3900	-8.835%	3	949	-92.332%
2025-06-13	10.0500	10.3000	10.0500	10.3000	+8.421%	4	946	-93.010%
2025-06-11	9.2500	9.5000	9.2500	9.5000	+11.765%	2	946	-92.421%
2025-06-09	8.5000	8.5000	8.5000	8.5000	-2.857%	1	946	-91.529%
2025-06-06	8.7500	8.7500	8.7500	8.7500	-7.113%	2	946	-91.771%
2025-06-05	9.4200	9.4200	9.4200	9.4200	+0.213%	1	946	-92.357%
2025-06-04	9.4000	9.4000	9.4000	9.4000	-6.931%	1	947	-92.340%
2025-06-02	10.1000	10.1000	10.1000	10.1000	+8.021%	1	947	-92.871%
2025-05-15	9.3500	9.3500	9.3500	9.3500	+12.110%	1	947	-92.299%
2025-05-13	8.3400	8.3400	8.3400	8.3400	-5.227%	1	947	-91.367%
2025-05-12	8.5500	8.8000	8.5500	8.8000	-25.487%	12	948	-91.818%
2025-05-02	11.8100	11.8100	11.8100	11.8100	-12.193%	2	947	-93.903%
2025-04-23	12.8100	13.4500	12.8100	13.4500	-5.282%	9	948	-94.647%
2025-04-14	14.2000	14.2000	14.1100	14.2000	-2.673%	5	948	-94.930%
2025-04-11	15.2500	15.2500	14.5900	14.5900	-14.678%	12	943	-95.065%
2025-04-07	18.1000	18.5000	17.1000	17.1000	+6.079%	65	937	-95.789%
2025-04-04	16.1200	16.1200	16.1200	16.1200	+8.919%	4	952	-95.533%
2025-04-03	14.8000	14.8000	14.8000	14.8000	+9.225%	1	950	-95.135%
2025-04-01	13.5500	13.5500	13.5500	13.5500	+9.451%	1	949	-94.686%
2025-03-31	12.3800	12.3800	12.3800	12.3800	+31.005%	2	948	-94.184%
2025-03-25	9.4500	9.4500	9.4500	9.4500	-0.421%	1	946	-92.381%
2025-03-24	9.5500	9.5500	9.4900	9.4900	-11.391%	22	947	-92.413%
2025-03-20	10.1400	10.7100	10.1400	10.7100	-4.375%	2	966	-93.277%
2025-03-18	11.2000	11.2000	11.2000	11.2000	+5.164%	1	966	-93.571%
2025-03-17	10.6500	10.6500	10.6500	10.6500	-2.114%	1	965	-93.239%
2025-03-12	11.6400	11.6700	10.8800	10.8800	+1.209%	23	965	-93.382%
2025-03-11	11.0500	11.0500	10.7500	10.7500	+15.467%	20	943	-93.302%
2025-03-10	9.1500	9.8800	9.1500	9.3100	+8.508%	8	940	-92.266%
2025-03-07	8.1300	8.5800	8.1300	8.5800	+22.397%	4	934	-91.608%
2025-03-06	7.0100	7.0100	7.0100	7.0100	-8.961%	1	931	-89.729%
2025-03-04	6.9800	7.7000	6.9800	7.7000	+32.759%	913	931	-90.649%
2025-03-03	5.8000	6.0000	5.8000	5.8000	+8.411%	29	73	-87.586%
2025-02-26	5.3500	5.3500	5.3500	5.3500	-0.926%	1	72	-86.542%
2025-02-24	5.4000	5.4000	5.4000	5.4000	+1.887%	40	71	-86.667%
2025-02-21	5.3000	5.3000	5.3000	5.3000	+2.913%	2	54	-86.415%
2025-02-20	5.0000	5.1800	5.0000	5.1500	+4.675%	3	53	-86.019%
2025-02-19	4.9200	4.9200	4.9200	4.9200	+2.500%	1	50	-85.366%
2025-02-18	4.6500	4.8000	4.6500	4.8000	+1.053%	3	50	-85.000%
2025-02-14	4.7500	4.7500	4.7500	4.7500	+1.064%	4	48	-84.842%
2025-02-11	4.7000	4.7000	4.7000	4.7000	+10.588%	1	48	-84.681%
2025-02-06	4.2000	4.2500	4.2000	4.2500	+1.190%	6	47	-83.059%
2025-02-05	4.2000	4.2000	4.2000	4.2000	-0.474%	10	41	-82.857%
2025-02-04	4.5000	4.5000	4.2200	4.2200	-5.381%	6	31	-82.938%
2025-01-24	4.4600	4.4600	4.4600	4.4600	+1.134%	2	26	-83.857%
2025-01-21	4.5000	4.5000	4.4100	4.4100	-8.125%	6	21	-83.673%
2025-01-17	4.8000	4.8000	4.8000	4.8000	-2.041%	30	21	-85.000%
2025-01-15	4.9000	4.9000	4.9000	4.9000	-3.922%	5	21	-85.306%
2025-01-10	5.0400	5.1000	5.0200	5.1000	-17.073%	30	18	-85.882%
2025-01-07	6.1500	6.1500	6.1500	6.1500	-0.485%	1	5	-88.293%
2024-12-23	6.1800	6.1800	6.1800	6.1800	+20.000%	1	4	-88.350%
2024-12-06	5.1500	5.1500	5.1500	5.1500	-1.718%	2	3	-86.019%
2024-11-21	5.2400	5.2400	5.2400	5.2400	-2.963%	1	3	-86.260%
2024-11-20	5.4000	5.4000	5.4000	5.4000	+0.935%	1	3	-86.667%
2024-11-11	5.3500	5.3500	5.3500	5.3500	-30.789%	10	2	-86.542%
2024-10-14	7.7200	7.7300	7.7200	7.7300	-8.521%	10	12	-90.686%
2024-10-09	8.4500	8.4500	8.4500	8.4500	0.000%	2	2	-91.479%