Dark

DAL20270115P55
DAL Jan 15 2027 55.00 Put (DAL270115P00055000)
option OPRA

EOD

Sep 24, 2026

0.3700-13.953%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3700	0.3700	0.3700	0.3700	-13.953%	1	2,772	0.000%
2026-09-23	0.4300	0.4300	0.4300	0.4300	+7.500%	1	2,771	-13.953%
2026-09-22	0.3800	0.4000	0.3800	0.4000	-37.500%	2	2,771	-7.500%
2026-09-15	0.6400	0.6500	0.6400	0.6400	+10.345%	310	2,771	-42.188%
2026-09-11	0.5800	0.5800	0.5800	0.5800	-21.622%	1	2,471	-36.207%
2026-09-02	0.7400	0.7400	0.7400	0.7400	-12.941%	10	2,471	-50.000%
2026-09-01	0.8000	0.8500	0.8000	0.8500	+26.866%	19	2,461	-56.471%
2026-08-28	0.6300	0.6700	0.6300	0.6700	+1.515%	16	2,444	-44.776%
2026-08-27	0.6600	0.6600	0.6600	0.6600	+10.000%	1	2,428	-43.939%
2026-08-25	0.6000	0.6000	0.6000	0.6000	+7.143%	1	2,427	-38.333%
2026-08-24	0.5600	0.5600	0.5600	0.5600	-6.667%	1	2,428	-33.929%
2026-08-19	0.6000	0.6000	0.6000	0.6000	+15.385%	1	2,427	-38.333%
2026-08-18	0.5200	0.5200	0.5200	0.5200	+4.000%	15	2,428	-28.846%
2026-08-14	0.4900	0.5000	0.4900	0.5000	+8.696%	25	2,443	-26.000%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-14.815%	1	2,448	-19.565%
2026-08-12	0.5400	0.5400	0.5400	0.5400	-1.818%	1	2,448	-31.481%
2026-08-11	0.5600	0.5600	0.5500	0.5500	-6.780%	30	2,448	-32.727%
2026-08-10	0.5700	0.6100	0.5700	0.5900	-11.940%	303	2,478	-37.288%
2026-08-04	0.6700	0.6700	0.6700	0.6700	-22.093%	50	2,691	-44.776%
2026-07-31	0.8600	0.8600	0.8600	0.8600	-5.495%	1	2,741	-56.977%
2026-07-29	0.9100	0.9100	0.9100	0.9100	-24.167%	60	2,740	-59.341%
2026-07-17	1.0700	1.2000	1.0700	1.2000	+25.000%	33	2,680	-69.167%
2026-07-16	0.9500	0.9600	0.9500	0.9600	+2.128%	7	2,683	-61.458%
2026-07-07	0.9400	0.9400	0.9400	0.9400	+1.075%	1	2,676	-60.638%
2026-07-02	0.9300	0.9300	0.9300	0.9300	+3.333%	2	2,678	-60.215%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-9.091%	4	2,678	-58.889%
2026-06-29	1.0800	1.0800	0.9900	0.9900	-35.714%	11	2,682	-62.626%
2026-06-15	1.4500	1.5400	1.4500	1.5400	-8.333%	25	2,693	-75.974%
2026-06-12	1.6800	1.6800	1.6800	1.6800	-28.511%	1	2,688	-77.976%
2026-06-11	2.3500	2.3500	2.3500	2.3500	-2.083%	10	2,689	-84.255%
2026-06-10	2.3800	2.4200	2.3800	2.4000	+17.073%	25	2,679	-84.583%
2026-06-09	2.0000	2.0500	2.0000	2.0500	-2.381%	5	2,659	-81.951%
2026-06-04	2.0000	2.1000	2.0000	2.1000	+8.247%	5	2,664	-82.381%
2026-06-02	1.9300	1.9400	1.9300	1.9400	+2.105%	34	2,669	-80.928%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-5.000%	3	2,670	-80.526%
2026-05-28	2.2000	2.2000	2.0000	2.0000	-3.846%	7	2,673	-81.500%
2026-05-27	2.0800	2.0800	2.0800	2.0800	-5.023%	3	2,666	-82.212%
2026-05-26	2.2500	2.2500	2.1900	2.1900	-9.129%	3	2,663	-83.105%
2026-05-22	2.5800	2.5800	2.4100	2.4100	-11.397%	3	2,665	-84.647%
2026-05-21	2.9500	2.9600	2.7200	2.7200	-9.333%	39	2,678	-86.397%
2026-05-20	3.9000	3.9000	2.9000	3.0000	-23.077%	12	2,678	-87.667%
2026-05-19	3.7500	3.9000	3.7000	3.9000	+13.043%	97	2,569	-90.513%
2026-05-18	3.4600	3.5000	3.2000	3.4500	0.000%	67	2,569	-89.275%
2026-05-15	3.5000	3.5000	3.4000	3.4500	+2.985%	41	2,569	-89.275%
2026-05-14	3.4000	3.4500	3.3500	3.3500	-5.634%	33	2,530	-88.955%
2026-05-12	3.6500	3.6500	3.5500	3.5500	+2.899%	9	2,492	-89.577%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+2.679%	1	2,492	-89.275%
2026-05-08	3.3600	3.3600	3.3600	3.3600	+8.387%	39	2,493	-88.988%
2026-05-07	3.1900	3.1900	3.1000	3.1000	-1.899%	23	2,493	-88.065%
2026-05-06	3.1400	3.1900	3.1400	3.1600	-21.000%	26	2,490	-88.291%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-6.977%	25	2,491	-90.750%
2026-04-30	4.3000	4.3000	4.3000	4.3000	-3.371%	15	2,491	-91.395%
2026-04-29	4.4500	4.4500	4.4500	4.4500	+5.450%	2	2,491	-91.685%
2026-04-27	4.2200	4.2200	4.2200	4.2200	+1.687%	4	2,491	-91.232%
2026-04-24	4.2000	4.2000	4.0500	4.1500	+3.234%	19	2,491	-91.084%
2026-04-22	4.0200	4.0200	4.0200	4.0200	+26.019%	1	2,491	-90.796%
2026-04-17	3.1900	3.1900	3.1900	3.1900	-5.060%	10	2,490	-88.401%
2026-04-16	3.3600	3.3600	3.3600	3.3600	-6.667%	1	2,500	-88.988%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-16.279%	1	2,501	-89.722%
2026-04-10	4.4000	4.4000	4.3000	4.3000	+1.176%	14	2,500	-91.395%
2026-04-08	4.1000	4.2500	4.0000	4.2500	-26.724%	154	2,488	-91.294%
2026-04-07	5.4000	5.8000	5.3200	5.8000	+10.476%	9	2,601	-93.621%
2026-04-02	5.1000	5.2500	5.1000	5.2500	+5.422%	4	2,589	-92.952%
2026-04-01	4.9800	4.9800	4.9800	4.9800	-7.435%	15	2,589	-92.570%
2026-03-31	5.3800	5.3800	5.3800	5.3800	-13.782%	1	2,589	-93.123%
2026-03-30	6.2400	6.2400	6.2400	6.2400	+11.032%	1	2,588	-94.071%
2026-03-27	5.6200	5.6200	5.6200	5.6200	+8.077%	4	2,587	-93.416%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-4.412%	1	2,591	-92.885%
2026-03-23	5.5500	5.5500	5.4400	5.4400	-11.545%	8	2,592	-93.199%
2026-03-20	5.9000	6.1500	5.9000	6.1500	+4.237%	2	2,584	-93.984%
2026-03-18	5.8500	5.9500	5.8500	5.9000	-1.667%	38	2,583	-93.729%
2026-03-17	6.1400	6.1400	6.0000	6.0000	-16.667%	4	2,583	-93.833%
2026-03-16	7.0800	7.2000	7.0800	7.2000	-8.861%	2	2,580	-94.861%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+5.333%	51	2,580	-95.316%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-12.281%	5	2,529	-95.067%
2026-03-09	9.2500	9.2500	8.5500	8.5500	+13.546%	15	2,534	-95.673%
2026-03-05	6.3000	7.6500	6.3000	7.5300	+9.130%	16	2,539	-95.086%
2026-03-03	6.4000	6.9000	6.4000	6.9000	+15.000%	11	2,526	-94.638%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+12.150%	1	2,515	-93.833%
2026-02-27	5.1500	5.3500	5.1500	5.3500	+5.941%	6	2,514	-93.084%
2026-02-23	5.0500	5.0500	5.0500	5.0500	+9.071%	1	2,513	-92.673%
2026-02-20	4.6000	4.7100	4.6000	4.6300	+32.286%	300	2,513	-92.009%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,226	-89.429%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+3.125%	8	2,225	-88.788%
2026-02-09	3.2400	3.2500	3.2000	3.2000	-3.614%	18	2,225	-88.438%
2026-02-06	3.5000	3.5000	3.3200	3.3200	-20.000%	15	2,227	-88.855%
2026-02-05	4.1500	4.1500	4.1500	4.1500	-3.488%	1	2,217	-91.084%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-1.376%	1	2,217	-91.395%
2026-02-02	4.3600	4.3600	4.3600	4.3600	-12.800%	1	2,217	-91.514%
2026-01-30	5.0300	5.0300	4.9500	5.0000	+3.520%	5	2,218	-92.600%
2026-01-29	4.8800	4.8800	4.8300	4.8300	+5.000%	16	2,217	-92.340%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+5.747%	2	2,221	-91.957%
2026-01-26	4.3500	4.3500	4.3500	4.3500	+1.874%	10	2,221	-91.494%
2026-01-20	4.2000	4.2700	4.1500	4.2700	+10.909%	73	2,211	-91.335%
2026-01-16	3.8000	3.8500	3.8000	3.8500	+1.316%	3	2,140	-90.390%
2026-01-15	3.8000	3.8000	3.8000	3.8000	-12.442%	4	2,140	-90.263%
2026-01-14	4.3400	4.3400	4.3400	4.3400	+2.118%	5	2,144	-91.475%
2026-01-13	4.2000	4.2500	4.1500	4.2500	+6.250%	66	2,150	-91.294%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+5.263%	4	2,084	-90.750%
2026-01-09	3.9000	3.9000	3.7500	3.8000	-11.422%	55	2,080	-90.263%
2026-01-02	4.1600	4.3400	4.1600	4.2900	-0.233%	8	2,025	-91.375%
2025-12-31	4.3000	4.3000	4.3000	4.3000	+5.651%	2	2,022	-91.395%
2025-12-26	4.0700	4.0700	4.0700	4.0700	+0.494%	1	2,022	-90.909%
2025-12-22	3.9300	4.0500	3.9300	4.0500	-3.571%	49	2,023	-90.864%
2025-12-16	4.2000	4.2000	4.2000	4.2000	-3.448%	18	2,022	-91.190%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-10.309%	10	2,004	-91.494%
2025-12-10	4.9000	4.9000	4.8500	4.8500	-6.731%	7	1,994	-92.371%
2025-12-04	5.2000	5.2500	5.2000	5.2000	-23.529%	6	1,994	-92.885%
2025-11-25	6.8000	6.8000	6.8000	6.8000	-14.465%	1	1,994	-94.559%
2025-11-24	7.9500	7.9500	7.9500	7.9500	-9.143%	10	1,994	-95.346%
2025-11-18	8.7500	8.7500	8.7500	8.7500	+8.025%	10	1,984	-95.771%
2025-11-14	8.1000	8.1000	8.1000	8.1000	+8.289%	30	1,974	-95.432%
2025-11-13	7.4800	7.4800	7.4800	7.4800	-14.416%	2	1,944	-95.053%
2025-11-06	8.7400	8.7400	8.7400	8.7400	+2.824%	2	1,946	-95.767%
2025-11-05	8.5000	8.5000	8.5000	8.5000	+8.005%	10	1,948	-95.647%
2025-10-20	7.8700	7.8700	7.8700	7.8700	+13.893%	1	1,948	-95.299%
2025-10-16	6.9100	6.9100	6.9100	6.9100	-4.028%	10	1,948	-94.645%
2025-10-09	6.9500	7.4500	6.9500	7.2000	-12.195%	55	1,938	-94.861%
2025-10-08	8.1000	8.2500	8.1000	8.2000	+1.235%	600	1,892	-95.488%
2025-09-26	8.1000	8.1000	8.1000	8.1000	+9.459%	5	1,302	-95.432%
2025-09-19	7.4500	7.4500	7.4000	7.4000	-11.377%	153	1,297	-95.000%
2025-09-16	8.3500	8.3500	8.3500	8.3500	+13.915%	2	1,151	-95.569%
2025-09-15	7.3300	7.3300	7.3300	7.3300	+2.089%	1	1,151	-94.952%
2025-09-12	7.0000	7.1800	7.0000	7.1800	+0.279%	3	1,150	-94.847%
2025-09-11	7.1600	7.1600	7.1600	7.1600	+1.849%	1	1,151	-94.832%
2025-09-10	6.9000	7.0300	6.9000	7.0300	+3.079%	2	1,151	-94.737%
2025-09-08	7.0000	7.0000	6.8200	6.8200	-2.571%	2	1,149	-94.575%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-1.823%	1	1,151	-94.714%
2025-09-02	7.1300	7.1300	7.1300	7.1300	+4.088%	1	1,151	-94.811%
2025-08-29	6.8100	6.8500	6.8100	6.8500	-0.868%	2	1,148	-94.599%
2025-08-28	6.9100	6.9100	6.9100	6.9100	+3.134%	1	1,148	-94.645%
2025-08-22	6.9000	6.9000	6.7000	6.7000	-5.634%	2	1,148	-94.478%
2025-08-15	7.1000	7.1000	7.1000	7.1000	-7.792%	1	1,149	-94.789%
2025-08-13	7.7000	7.7000	7.7000	7.7000	-11.494%	3	1,148	-95.195%
2025-07-24	8.7000	8.7000	8.7000	8.7000	-0.911%	1	1,148	-95.747%
2025-07-22	8.7500	8.7800	8.7500	8.7800	-0.227%	12	1,149	-95.786%
2025-07-14	8.8000	8.8000	8.8000	8.8000	+4.637%	2	1,149	-95.795%
2025-07-10	8.9000	8.9000	8.4100	8.4100	-27.811%	4	1,149	-95.600%
2025-07-07	11.3200	11.6500	11.3200	11.6500	+4.297%	4	1,147	-96.824%
2025-06-11	11.1700	11.1700	11.1700	11.1700	-6.134%	4	1,150	-96.688%
2025-05-22	11.9000	11.9000	11.9000	11.9000	+9.982%	10	1,154	-96.891%
2025-05-14	10.8200	10.8200	10.8200	10.8200	+1.121%	2	1,144	-96.580%
2025-05-13	10.7000	10.7000	10.7000	10.7000	-8.312%	1	1,142	-96.542%
2025-05-12	11.6000	11.6700	11.6000	11.6700	-29.058%	4	1,141	-96.829%
2025-04-29	16.3000	16.4500	16.3000	16.4500	+0.305%	2	1,141	-97.751%
2025-04-24	16.4000	16.4000	16.4000	16.4000	+5.466%	2	1,141	-97.744%
2025-04-09	15.5500	15.5500	15.5500	15.5500	-25.562%	10	1,141	-97.621%
2025-04-07	20.8900	20.8900	20.8900	20.8900	+2.654%	1	1,151	-98.229%
2025-04-04	20.3500	20.3500	20.3500	20.3500	+25.462%	96	1,150	-98.182%
2025-03-31	16.2200	16.2200	16.2200	16.2200	+22.047%	9	1,126	-97.719%
2025-03-20	13.2900	13.2900	13.2900	13.2900	-4.731%	1	1,117	-97.216%
2025-03-18	13.9500	13.9500	13.9500	13.9500	-2.174%	3	1,117	-97.348%
2025-03-12	14.2500	14.3500	14.2500	14.2600	+13.625%	29	1,114	-97.405%
2025-03-10	12.0000	12.5500	12.0000	12.5500	+27.024%	11	1,095	-97.052%
2025-03-06	9.2800	9.8800	9.2800	9.8800	+1.856%	5	1,096	-96.255%
2025-03-04	9.7000	9.7000	9.7000	9.7000	+16.029%	1	1,093	-96.186%
2025-03-03	8.3600	8.3600	8.3600	8.3600	+7.179%	1	1,092	-95.574%
2025-02-28	7.8000	7.8000	7.8000	7.8000	+9.091%	2	1,091	-95.256%
2025-02-26	7.2100	7.3100	7.1500	7.1500	-2.985%	360	1,090	-94.825%
2025-02-24	7.4000	7.4000	7.2300	7.3700	+15.156%	441	750	-94.980%
2025-02-11	6.4000	6.4000	6.4000	6.4000	+5.785%	300	339	-94.219%
2025-02-10	6.0000	6.0500	6.0000	6.0500	+4.853%	5	39	-93.884%
2025-01-30	5.7700	5.7700	5.7700	5.7700	-5.099%	10	45	-93.588%
2025-01-27	6.0800	6.0800	6.0800	6.0800	-5.000%	3	45	-93.914%
2025-01-17	6.4000	6.4000	6.4000	6.4000	-1.538%	30	48	-94.219%
2025-01-16	6.7200	6.7200	6.5000	6.5000	-3.846%	2	48	-94.308%
2025-01-10	6.3700	6.7600	6.3700	6.7600	-20.189%	32	47	-94.527%
2025-01-06	8.4300	8.4700	8.4300	8.4700	+5.217%	4	32	-95.632%
2024-12-20	8.0500	8.0500	8.0500	8.0500	+4.545%	5	31	-95.404%
2024-12-12	7.7000	7.7000	7.7000	7.7000	+11.272%	10	26	-95.195%
2024-12-06	6.9200	6.9200	6.9200	6.9200	+11.613%	2	21	-94.653%
2024-11-19	6.2100	6.2100	6.2000	6.2000	-13.287%	3	20	-94.032%
2024-11-11	7.1500	7.1500	7.1500	7.1500	-6.658%	10	20	-94.825%
2024-11-07	7.6600	7.6600	7.6600	7.6600	+1.457%	10	16	-95.170%
2024-11-06	7.5500	7.5500	7.5500	7.5500	-14.786%	4	6	-95.099%
2024-10-18	8.8600	8.8600	8.8600	8.8600	0.000%	4	2	-95.824%