Dark

DAL20270115P60
DAL Jan 15 2027 60.00 Put (DAL270115P00060000)
option OPRA

EOD

Sep 25, 2026

0.5900-26.250%(-0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8300	0.8300	0.5900	0.5900	-26.250%	2	4,480	0.000%
2026-09-23	0.7600	0.8000	0.7600	0.8000	-1.235%	66	4,482	-26.250%
2026-09-21	0.8600	0.8600	0.8100	0.8100	-28.319%	17	4,428	-27.160%
2026-09-18	1.1300	1.1300	1.1300	1.1300	+5.607%	1	4,428	-47.788%
2026-09-17	1.0700	1.0700	1.0700	1.0700	-14.400%	20	4,428	-44.860%
2026-09-16	1.2200	1.2500	1.2200	1.2500	+7.759%	4	4,428	-52.800%
2026-09-15	1.1600	1.1600	1.1600	1.1600	+11.538%	1	4,428	-49.138%
2026-09-11	1.1000	1.1000	1.0400	1.0400	-22.388%	33	4,427	-43.269%
2026-09-10	1.3500	1.3500	1.3400	1.3400	+13.559%	21	4,444	-55.970%
2026-09-03	1.2500	1.2500	1.1800	1.1800	-9.231%	2	4,437	-50.000%
2026-09-02	1.4000	1.4000	1.3000	1.3000	-12.162%	28	4,437	-54.615%
2026-09-01	1.3800	1.4900	1.3800	1.4800	+12.977%	13	4,427	-60.135%
2026-08-31	1.2400	1.3500	1.2400	1.3100	+25.962%	26	4,419	-54.962%
2026-08-24	1.0300	1.0400	1.0300	1.0400	-13.333%	79	4,417	-43.269%
2026-08-20	1.1000	1.2000	1.0800	1.2000	+20.000%	23	4,357	-50.833%
2026-08-19	0.9000	1.0100	0.9000	1.0000	+16.279%	22	4,336	-41.000%
2026-08-18	0.8600	0.8600	0.8600	0.8600	+10.256%	3	4,328	-31.395%
2026-08-17	0.7800	0.7800	0.7800	0.7800	0.000%	3	4,325	-24.359%
2026-08-14	0.7800	0.7800	0.7800	0.7800	+8.333%	6	4,325	-24.359%
2026-08-13	0.7200	0.7200	0.7200	0.7200	-10.000%	1	4,322	-18.056%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-9.091%	40	4,322	-26.250%
2026-08-11	0.8800	0.8800	0.8800	0.8800	+1.149%	1	4,322	-32.955%
2026-08-10	0.8700	0.8700	0.8700	0.8700	+1.163%	1	4,321	-32.184%
2026-08-07	0.8600	0.8600	0.8600	0.8600	0.000%	2	4,321	-31.395%
2026-08-06	0.8600	0.8600	0.8600	0.8600	-13.131%	1	4,321	-31.395%
2026-08-04	0.9900	0.9900	0.9900	0.9900	-8.333%	2	4,321	-40.404%
2026-08-03	1.0600	1.0800	1.0400	1.0800	-14.961%	52	4,321	-45.370%
2026-07-30	1.4500	1.4500	1.2700	1.2700	-7.971%	50	4,272	-53.543%
2026-07-29	1.5000	1.5000	1.3800	1.3800	+6.977%	2	4,222	-57.246%
2026-07-28	1.3000	1.3000	1.2900	1.2900	-26.705%	25	4,222	-54.264%
2026-07-22	1.7600	1.7600	1.7600	1.7600	+0.571%	19	4,207	-66.477%
2026-07-20	1.7500	1.7500	1.7500	1.7500	+13.636%	7	4,206	-66.286%
2026-07-17	1.6200	1.6200	1.5400	1.5400	+0.654%	2	4,199	-61.688%
2026-07-16	1.5300	1.5300	1.5300	1.5300	+2.685%	2	4,199	-61.438%
2026-07-15	1.4400	1.4900	1.4400	1.4900	-0.667%	2	4,199	-60.403%
2026-07-10	1.5000	1.5000	1.4000	1.5000	+7.914%	6	4,199	-60.667%
2026-07-09	1.3900	1.3900	1.3900	1.3900	+6.923%	50	4,199	-57.554%
2026-07-02	1.1300	1.3100	1.1300	1.3000	-4.412%	175	4,122	-54.615%
2026-07-01	1.3100	1.3600	1.1600	1.3600	+0.741%	811	4,122	-56.618%
2026-06-30	1.3400	1.3700	1.3400	1.3500	-3.571%	56	3,960	-56.296%
2026-06-29	1.6000	1.6600	1.4000	1.4000	-8.497%	222	3,960	-57.857%
2026-06-26	1.6500	1.6500	1.5300	1.5300	+11.679%	4	3,804	-61.438%
2026-06-25	1.4900	1.5500	1.3700	1.3700	-18.935%	52	3,800	-56.934%
2026-06-24	1.7800	1.7800	1.6900	1.6900	-15.920%	60	3,774	-65.089%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-1.951%	1	3,721	-70.647%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-5.530%	10	3,731	-71.220%
2026-06-16	2.1700	2.1700	2.1700	2.1700	-0.459%	1	3,731	-72.811%
2026-06-15	2.1000	2.7000	1.9800	2.1800	-33.939%	257	3,731	-72.936%
2026-06-10	3.0000	3.3000	3.0000	3.3000	+4.762%	8	3,888	-82.121%
2026-06-09	2.9900	3.1500	2.9900	3.1500	+5.000%	21	3,885	-81.270%
2026-06-08	2.9400	3.0000	2.9400	3.0000	0.000%	2	3,895	-80.333%
2026-06-05	3.0000	3.0000	3.0000	3.0000	0.000%	2	3,897	-80.333%
2026-06-03	3.0000	3.0000	3.0000	3.0000	+5.634%	10	3,897	-80.333%
2026-06-02	2.8300	2.8400	2.8300	2.8400	-3.072%	29	3,876	-79.225%
2026-06-01	2.9300	2.9300	2.9300	2.9300	+11.407%	2	3,881	-79.863%
2026-05-29	2.6300	2.6300	2.6300	2.6300	-4.015%	8	3,879	-77.567%
2026-05-27	2.8100	2.8100	2.7000	2.7400	-14.375%	9	3,879	-78.467%
2026-05-26	3.2500	3.2500	3.0000	3.2000	-9.859%	237	3,879	-81.563%
2026-05-22	3.7000	3.7000	3.4100	3.5500	-5.333%	24	3,791	-83.380%
2026-05-21	4.0400	4.1000	3.7500	3.7500	-9.856%	36	3,746	-84.267%
2026-05-20	4.7000	4.7000	4.1000	4.1600	-23.670%	45	3,746	-85.817%
2026-05-19	5.4000	5.4500	5.2900	5.4500	+11.224%	23	3,764	-89.174%
2026-05-18	4.7600	5.0000	4.6000	4.9000	0.000%	19	3,764	-87.959%
2026-05-15	5.2500	5.2500	4.8000	4.9000	+2.083%	74	3,764	-87.959%
2026-05-14	4.7000	4.9000	4.7000	4.8000	-2.041%	16	3,741	-87.708%
2026-05-13	5.0500	5.0500	4.9000	4.9000	-2.000%	6	3,737	-87.959%
2026-05-12	5.1500	5.1500	4.9900	5.0000	+2.041%	15	3,737	-88.200%
2026-05-11	4.8500	4.9500	4.8300	4.9000	+8.889%	13	3,737	-87.959%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+0.671%	1	3,749	-86.889%
2026-05-07	4.4100	4.5000	4.2900	4.4700	-1.758%	40	3,750	-86.801%
2026-05-06	4.4500	4.7000	4.3500	4.5500	-11.650%	60	3,673	-87.033%
2026-05-05	5.1500	5.1500	5.1500	5.1500	-7.207%	1	3,670	-88.544%
2026-05-04	5.2500	5.5500	5.0500	5.5500	+2.778%	4	3,669	-89.369%
2026-05-01	5.6500	5.6500	5.4000	5.4000	-15.888%	2	3,665	-89.074%
2026-04-29	6.3000	6.5000	6.1500	6.4200	+6.116%	11	3,665	-90.810%
2026-04-28	6.0500	6.0500	6.0500	6.0500	+5.217%	10	3,664	-90.248%
2026-04-24	5.6000	5.7500	5.6000	5.7500	-3.199%	11	3,671	-89.739%
2026-04-23	5.9400	5.9400	5.9400	5.9400	+33.483%	3	3,661	-90.067%
2026-04-17	4.3500	4.4500	4.3000	4.4500	-11.355%	4	3,664	-86.742%
2026-04-16	4.7800	5.0200	4.7800	5.0200	+4.149%	2	3,665	-88.247%
2026-04-15	4.8200	4.8200	4.8200	4.8200	-10.575%	1	3,665	-87.759%
2026-04-14	5.5500	5.5500	5.3900	5.3900	-12.072%	6	3,664	-89.054%
2026-04-13	6.4500	6.4600	6.1300	6.1300	+2.680%	18	3,674	-90.375%
2026-04-10	6.0000	6.0000	5.9700	5.9700	+4.371%	11	3,672	-90.117%
2026-04-09	6.2500	6.2500	5.7200	5.7200	-5.455%	11	3,666	-89.685%
2026-04-08	5.4000	6.0500	5.2500	6.0500	-18.243%	353	3,639	-90.248%
2026-04-07	7.0000	7.5800	7.0000	7.4000	+10.448%	8	3,718	-92.027%
2026-04-06	7.0500	7.0500	6.7000	6.7000	-11.958%	2	3,715	-91.194%
2026-04-02	7.6100	7.6100	7.6100	7.6100	+15.303%	7	3,715	-92.247%
2026-04-01	6.6000	6.6000	6.6000	6.6000	-5.714%	7	3,715	-91.061%
2026-03-31	7.8700	7.8700	7.0000	7.0000	-11.616%	6	3,708	-91.571%
2026-03-30	7.9200	7.9200	7.9200	7.9200	+2.857%	1	3,709	-92.551%
2026-03-27	7.0700	7.7500	7.0700	7.7000	+14.925%	7	3,709	-92.338%
2026-03-26	6.7000	6.7000	6.7000	6.7000	-7.967%	5	3,705	-91.194%
2026-03-24	7.2500	7.5400	6.9500	7.2800	-11.758%	1,571	3,707	-91.896%
2026-03-20	8.2000	8.2500	7.6800	8.2500	+3.774%	60	2,521	-92.848%
2026-03-18	7.9500	7.9500	7.8500	7.9500	+1.923%	31	2,471	-92.579%
2026-03-17	8.0600	8.2700	7.8000	7.8000	-24.855%	10	2,444	-92.436%
2026-03-13	10.3800	10.3800	10.3800	10.3800	+0.777%	2	2,448	-94.316%
2026-03-12	10.7400	10.7400	9.9500	10.3000	+2.488%	17	2,447	-94.272%
2026-03-10	10.3600	10.3600	9.4500	10.0500	+0.500%	404	2,471	-94.129%
2026-03-09	12.0400	12.0400	10.0000	10.0000	-6.977%	7	2,239	-94.100%
2026-03-06	10.5100	10.7500	10.4000	10.7500	+11.979%	12	2,234	-94.512%
2026-03-05	8.8000	10.2500	8.8000	9.6000	+23.711%	28	2,234	-93.854%
2026-03-04	7.7500	7.7600	7.7500	7.7600	-13.778%	5	2,228	-92.397%
2026-03-03	8.6000	9.0000	8.6000	9.0000	+13.636%	7	2,232	-93.444%
2026-03-02	8.1500	8.1500	7.8500	7.9200	+8.345%	21	2,226	-92.551%
2026-02-27	6.5500	7.3100	6.5500	7.3100	+26.034%	98	2,217	-91.929%
2026-02-26	5.8000	5.8000	5.8000	5.8000	-10.769%	1	2,264	-89.828%
2026-02-24	6.6000	6.6000	6.5000	6.5000	-7.143%	3	2,264	-90.923%
2026-02-23	7.3000	7.3000	7.0000	7.0000	+6.870%	93	2,262	-91.571%
2026-02-20	6.5500	6.5500	6.5500	6.5500	-0.908%	15	2,248	-90.992%
2026-02-19	6.6100	6.6100	6.6100	6.6100	+11.279%	15	2,263	-91.074%
2026-02-17	5.9400	5.9400	5.9400	5.9400	-4.960%	3	2,248	-90.067%
2026-02-13	6.2500	6.2500	6.2500	6.2500	+5.932%	1	2,244	-90.560%
2026-02-12	5.1900	5.9000	5.1900	5.9000	+15.686%	3	2,244	-90.000%
2026-02-11	4.7500	5.1000	4.7500	5.1000	+12.088%	88	2,247	-88.431%
2026-02-10	4.5500	4.5500	4.5500	4.5500	+0.887%	1,000	2,166	-87.033%
2026-02-09	4.5200	4.5200	4.5000	4.5100	-1.957%	11	1,167	-86.918%
2026-02-06	5.1500	5.1500	4.6000	4.6000	-22.689%	9	1,158	-87.174%
2026-02-04	5.9000	5.9500	5.9000	5.9500	+7.207%	2	1,152	-90.084%
2026-02-03	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,150	-89.369%
2026-02-02	6.1100	6.1800	5.8000	5.8000	-14.706%	6	1,151	-89.828%
2026-01-30	6.7500	6.8000	6.7500	6.8000	+4.615%	3	1,150	-91.324%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+1.562%	80	1,147	-90.923%
2026-01-28	6.5000	6.5000	6.4000	6.4000	+0.787%	82	1,147	-90.781%
2026-01-27	6.1000	6.3500	6.1000	6.3500	+4.441%	11	1,065	-90.709%
2026-01-26	6.4000	6.4000	6.0800	6.0800	+1.333%	502	1,554	-90.296%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+9.091%	1	1,453	-90.167%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-1.786%	30	1,452	-89.273%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-12.908%	2	1,422	-89.464%
2026-01-20	5.9800	6.4300	5.9800	6.4300	-29.029%	2	1,421	-90.824%
2026-01-14	9.0600	9.0600	9.0600	9.0600	+56.207%	1	1,421	-93.488%
2026-01-13	5.8000	5.8500	5.5500	5.8000	+5.455%	11	1,421	-89.828%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+4.962%	1	1,419	-89.273%
2026-01-09	5.2400	5.2400	5.2400	5.2400	-0.190%	2	1,419	-88.740%
2026-01-07	5.3000	5.3000	5.2500	5.2500	-0.943%	91	1,420	-88.762%
2026-01-06	5.3000	5.3000	5.3000	5.3000	+0.952%	2	1,459	-88.868%
2026-01-05	5.3000	5.3000	5.2500	5.2500	-12.500%	2	1,462	-88.762%
2026-01-02	5.9700	6.0000	5.9700	6.0000	+2.215%	22	1,462	-90.167%
2025-12-31	5.9500	5.9500	5.8700	5.8700	-2.003%	2	1,440	-89.949%
2025-12-30	5.9900	5.9900	5.9900	5.9900	+7.540%	2	1,440	-90.150%
2025-12-23	5.6900	5.6900	5.5700	5.5700	-1.066%	2	1,438	-89.408%
2025-12-16	5.6300	5.6300	5.6300	5.6300	-0.880%	2	1,436	-89.520%
2025-12-12	5.6800	5.6800	5.6800	5.6800	-22.721%	1	1,436	-89.613%
2025-12-08	7.3500	7.3500	7.3500	7.3500	+0.823%	10	1,436	-91.973%
2025-12-03	7.2500	7.5100	7.2500	7.2900	-12.169%	9	1,426	-91.907%
2025-12-01	8.3000	8.3000	8.3000	8.3000	-8.490%	1	1,433	-92.892%
2025-11-25	9.0700	9.0700	9.0700	9.0700	-16.789%	1	1,433	-93.495%
2025-11-21	10.9000	10.9000	10.9000	10.9000	-8.480%	4	1,433	-94.587%
2025-11-17	11.0000	11.9100	11.0000	11.9100	+19.100%	10	1,432	-95.046%
2025-11-12	10.5000	10.5000	10.0000	10.0000	+11.111%	4	1,425	-94.100%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-10.891%	10	1,425	-93.444%
2025-10-29	10.1000	10.1000	10.1000	10.1000	+3.696%	2	1,425	-94.158%
2025-10-27	9.7400	9.7400	9.7400	9.7400	+3.949%	1	1,422	-93.943%
2025-10-16	9.3700	9.3700	9.3700	9.3700	+2.404%	1	1,422	-93.703%
2025-10-14	9.7500	9.7500	9.1500	9.1500	-9.852%	15	1,421	-93.552%
2025-10-13	9.9500	10.1500	9.9500	10.1500	-1.072%	48	1,432	-94.187%
2025-10-10	10.2600	10.2600	10.2600	10.2600	+5.773%	500	1,384	-94.250%
2025-10-09	9.7000	9.7000	9.7000	9.7000	-5.366%	2	884	-93.918%
2025-10-06	10.2000	10.2500	10.2000	10.2500	-7.574%	41	882	-94.244%
2025-10-01	10.8500	11.0900	10.8500	11.0900	+1.464%	3	861	-94.680%
2025-09-30	11.0000	11.0000	10.9300	10.9300	+9.300%	2	860	-94.602%
2025-09-23	10.0000	10.0000	10.0000	10.0000	0.000%	1	860	-94.100%
2025-09-22	10.0000	10.0000	10.0000	10.0000	-3.846%	1	860	-94.100%
2025-09-16	10.7500	10.7500	10.4000	10.4000	+12.432%	2	860	-94.327%
2025-09-12	9.2500	9.2500	9.2500	9.2500	+0.543%	1	859	-93.622%
2025-09-05	9.2000	9.2000	9.2000	9.2000	+4.072%	1	858	-93.587%
2025-09-03	8.8400	8.8400	8.8400	8.8400	-1.229%	1	857	-93.326%
2025-08-22	8.9500	8.9500	8.9500	8.9500	-13.107%	1	858	-93.408%
2025-08-21	10.3000	10.3000	10.2500	10.3000	+3.000%	5	857	-94.272%
2025-08-20	10.1000	10.1000	9.9500	10.0000	+7.527%	9	852	-94.100%
2025-08-18	9.3000	9.3000	9.3000	9.3000	-2.208%	1	843	-93.656%
2025-08-15	9.7000	9.7000	9.4900	9.5100	-8.027%	162	842	-93.796%
2025-08-13	10.3400	10.3400	10.3400	10.3400	-9.536%	2	832	-94.294%
2025-07-28	11.4700	11.8700	11.3400	11.4300	+4.479%	488	831	-94.838%
2025-07-23	10.9000	10.9400	10.8900	10.9400	-1.971%	20	547	-94.607%
2025-07-10	11.1600	11.1600	11.1600	11.1600	-25.351%	1	547	-94.713%
2025-06-11	14.4800	14.9500	14.4800	14.9500	-33.080%	69	546	-96.054%
2025-04-10	22.3400	22.3400	22.3400	22.3400	-4.611%	1	506	-97.359%
2025-04-09	23.4200	23.4200	23.4200	23.4200	-0.128%	1	506	-97.481%
2025-04-08	23.4500	23.4500	23.4500	23.4500	-11.174%	1	506	-97.484%
2025-04-07	26.4000	26.4000	26.4000	26.4000	+6.883%	140	505	-97.765%
2025-04-04	25.2500	25.2500	24.7000	24.7000	+8.428%	18	522	-97.611%
2025-04-03	22.7800	22.7800	22.7800	22.7800	+42.911%	5	526	-97.410%
2025-03-24	15.9400	15.9400	15.9400	15.9400	-3.511%	140	521	-96.299%
2025-03-19	16.5300	16.5300	16.5200	16.5200	-10.169%	2	381	-96.429%
2025-03-12	18.2500	18.3900	18.2500	18.3900	+1.884%	2	380	-96.792%
2025-03-11	18.0500	18.0500	18.0500	18.0500	+16.377%	2	381	-96.731%
2025-03-10	15.1500	15.5500	15.1000	15.5100	+16.354%	10	383	-96.196%
2025-03-07	13.3300	13.3300	13.3300	13.3300	+42.872%	4	383	-95.574%
2025-02-26	9.3300	9.3300	9.3300	9.3300	+4.479%	1	385	-93.676%
2025-02-20	8.9300	8.9300	8.9300	8.9300	+4.935%	1	385	-93.393%
2025-02-14	8.5100	8.5100	8.5100	8.5100	+12.715%	2	385	-93.067%
2025-02-04	7.5500	7.5500	7.5500	7.5500	-0.919%	1	385	-92.185%
2025-01-31	7.5200	7.6400	7.5100	7.6200	+0.794%	16	384	-92.257%
2025-01-30	7.5500	7.5800	7.5500	7.5600	-3.694%	21	384	-92.196%
2025-01-27	7.9000	7.9000	7.8500	7.8500	-7.210%	2	384	-92.484%
2025-01-17	8.4600	8.4600	8.4600	8.4600	-11.599%	4	381	-93.026%
2025-01-13	9.0700	9.5700	9.0700	9.5700	+12.588%	2	381	-93.835%
2025-01-10	8.3500	8.5000	8.3500	8.5000	-19.048%	4	380	-93.059%
2025-01-08	10.5000	10.5000	10.5000	10.5000	-2.507%	1	380	-94.381%
2025-01-06	10.7700	10.7700	10.7700	10.7700	-3.839%	1	380	-94.522%
2025-01-02	11.2000	11.2000	11.2000	11.2000	+4.673%	1	380	-94.732%
2024-12-31	10.7000	10.7000	10.7000	10.7000	+4.390%	1	379	-94.486%
2024-12-27	10.1800	10.2500	10.1800	10.2500	-2.381%	20	379	-94.244%
2024-12-20	10.5000	10.5000	10.5000	10.5000	+4.686%	351	374	-94.381%
2024-12-18	10.0300	10.0300	10.0300	10.0300	-4.929%	20	23	-94.118%
2024-12-17	10.6600	10.6600	10.5500	10.5500	+4.455%	20	24	-94.408%
2024-12-16	10.1000	10.1000	10.1000	10.1000	+1.000%	1	9	-94.158%
2024-12-12	10.0000	10.0000	10.0000	10.0000	+4.167%	1	9	-94.100%
2024-12-10	9.6000	9.6000	9.6000	9.6000	+17.073%	1	8	-93.854%
2024-12-05	8.2000	8.2000	8.2000	8.2000	-11.828%	2	8	-92.805%
2024-12-03	9.3000	9.3000	9.3000	9.3000	+2.198%	3	6	-93.656%
2024-11-20	9.1000	9.1000	9.1000	9.1000	-2.045%	1	4	-93.516%
2024-11-18	9.2900	9.2900	9.2900	9.2900	+15.835%	1	4	-93.649%
2024-11-14	8.0200	8.0200	8.0200	8.0200	-25.326%	2	5	-92.643%
2024-10-30	10.7400	10.7400	10.7400	10.7400	-10.871%	1	3	-94.507%
2024-10-22	12.0500	12.0500	12.0500	12.0500	-14.235%	1	2	-95.104%
2024-09-30	14.0500	14.0500	14.0500	14.0500	0.000%	1	1	-95.801%