Dark

DAL20270115P70
DAL Jan 15 2027 70.00 Put (DAL270115P00070000)
option OPRA

EOD

Sep 29, 2026

2.00-9.091%(-0.20)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0300	2.0300	2.0000	2.0000	-9.091%	47	2,559	0.000%
2026-09-28	2.2000	2.2000	2.2000	2.2000	+17.647%	31	2,520	-9.091%
2026-09-25	1.8700	1.8700	1.8700	1.8700	-22.083%	1	2,521	+6.952%
2026-09-24	2.2500	2.6200	2.2500	2.4000	+5.263%	20	2,522	-16.667%
2026-09-23	2.2600	2.2800	2.2600	2.2800	+5.556%	2	2,517	-12.281%
2026-09-22	2.1100	2.1600	2.1100	2.1600	-12.551%	105	2,518	-7.407%
2026-09-21	2.6100	2.6100	2.4700	2.4700	-17.667%	3	2,466	-19.028%
2026-09-18	3.0500	3.0500	3.0000	3.0000	-3.226%	74	2,468	-33.333%
2026-09-17	3.1000	3.1500	3.1000	3.1000	-14.127%	15	2,402	-35.484%
2026-09-16	3.2700	3.6100	3.1500	3.6100	+12.813%	26	2,402	-44.598%
2026-09-15	3.2500	3.4000	3.2000	3.2000	+10.727%	136	2,387	-37.500%
2026-09-14	3.2000	3.2700	2.8500	2.8900	-5.246%	99	2,303	-30.796%
2026-09-11	3.0500	3.0500	3.0500	3.0500	-7.576%	1	2,235	-34.426%
2026-09-10	3.6500	3.6500	3.2000	3.3000	+1.852%	10	2,235	-39.394%
2026-09-09	3.2400	3.2400	3.2400	3.2400	+8.000%	10	2,226	-38.272%
2026-09-08	3.0000	3.0000	3.0000	3.0000	-10.448%	16	2,216	-33.333%
2026-09-03	3.5500	3.5500	3.3000	3.3500	-1.471%	174	2,209	-40.299%
2026-09-02	3.6800	3.6800	3.4000	3.4000	-12.596%	5	2,214	-41.176%
2026-09-01	3.7000	3.8900	3.6700	3.8900	+9.577%	13	2,215	-48.586%
2026-08-31	3.5500	3.5800	3.5100	3.5500	+11.987%	140	2,205	-43.662%
2026-08-28	2.9000	3.1700	2.9000	3.1700	+10.839%	3	2,142	-36.909%
2026-08-27	2.9200	2.9200	2.8600	2.8600	+9.160%	24	2,140	-30.070%
2026-08-26	2.6200	2.6200	2.5000	2.6200	-3.676%	21	2,118	-23.664%
2026-08-24	2.7300	2.7300	2.7200	2.7200	-4.561%	17	2,098	-26.471%
2026-08-21	2.8500	2.8500	2.7500	2.8500	-4.040%	4	2,099	-29.825%
2026-08-20	2.9300	3.0100	2.9300	2.9700	+15.564%	50	2,098	-32.660%
2026-08-19	2.4600	2.5900	2.4200	2.5700	+34.555%	40	2,096	-22.179%
2026-08-14	1.9100	1.9100	1.9100	1.9100	+4.945%	1	2,075	+4.712%
2026-08-13	1.8200	1.8200	1.8200	1.8200	-11.220%	3	2,074	+9.890%
2026-08-11	2.0500	2.0500	2.0500	2.0500	-2.844%	1	2,077	-2.439%
2026-08-10	2.1000	2.1400	2.1000	2.1100	+5.500%	111	2,076	-5.213%
2026-08-07	2.0500	2.0500	2.0000	2.0000	+3.093%	41	2,065	0.000%
2026-08-06	1.9400	1.9400	1.9400	1.9400	+2.105%	2	2,024	+3.093%
2026-08-05	1.9000	1.9000	1.9000	1.9000	-12.844%	1	2,024	+5.263%
2026-08-04	2.1800	2.1800	2.1800	2.1800	-8.403%	4	2,024	-8.257%
2026-08-03	2.5900	2.6500	2.3800	2.3800	-18.493%	18	2,028	-15.966%
2026-07-31	2.9200	2.9200	2.9200	2.9200	-4.262%	1	2,042	-31.507%
2026-07-30	3.0500	3.0500	3.0500	3.0500	-1.613%	4	2,041	-34.426%
2026-07-29	3.1000	3.1000	3.1000	3.1000	+12.319%	50	2,045	-35.484%
2026-07-28	3.1000	3.1000	2.7400	2.7600	-10.968%	15	2,045	-27.536%
2026-07-27	3.0500	3.1000	3.0500	3.1000	-6.061%	13	2,037	-35.484%
2026-07-24	3.7500	3.7500	3.3000	3.3000	-19.512%	17	2,036	-39.394%
2026-07-23	4.1100	4.2000	4.1000	4.1000	+6.771%	64	2,025	-51.220%
2026-07-21	3.5500	3.8400	3.5500	3.8400	+12.941%	3	2,016	-47.917%
2026-07-20	3.4000	3.4000	3.3600	3.4000	-1.449%	32	2,019	-41.176%
2026-07-17	3.4200	3.4500	3.3000	3.4500	+10.224%	4	1,987	-42.029%
2026-07-16	3.3500	3.3500	3.1300	3.1300	-2.492%	5	1,985	-36.102%
2026-07-15	3.2600	3.2800	3.2100	3.2100	-2.727%	12	1,983	-37.695%
2026-07-14	3.3000	3.3000	3.3000	3.3000	+4.430%	1	1,993	-39.394%
2026-07-10	3.3000	3.5000	3.1500	3.1600	-0.315%	14	1,992	-36.709%
2026-07-09	3.1500	3.1700	3.1200	3.1700	+5.667%	71	1,979	-36.909%
2026-07-07	3.0000	3.0000	2.9300	3.0000	+25.000%	4	1,978	-33.333%
2026-07-06	2.4000	2.4000	2.4000	2.4000	-9.434%	1	1,978	-16.667%
2026-07-02	2.6500	2.6500	2.6500	2.6500	-2.930%	50	2,011	-24.528%
2026-06-30	2.7300	2.7300	2.7300	2.7300	-10.784%	2	2,011	-26.740%
2026-06-29	3.0600	3.0600	3.0600	3.0600	+27.500%	10	2,011	-34.641%
2026-06-25	2.9000	2.9000	2.4000	2.4000	-33.333%	212	2,021	-16.667%
2026-06-24	3.6000	3.6000	3.6000	3.6000	-18.552%	100	1,918	-44.444%
2026-06-18	4.3000	4.4200	4.1000	4.4200	-4.329%	48	1,980	-54.751%
2026-06-17	4.5800	4.6200	4.5200	4.6200	+0.435%	3	1,980	-56.710%
2026-06-16	4.5000	4.6000	4.4500	4.6000	+2.222%	7	1,980	-56.522%
2026-06-15	4.2400	4.7000	4.2200	4.5000	-10.891%	101	1,981	-55.556%
2026-06-12	5.4900	5.7800	5.0500	5.0500	-19.200%	46	1,924	-60.396%
2026-06-11	6.6000	6.6500	6.2000	6.2500	-6.015%	62	1,935	-68.000%
2026-06-10	5.8500	6.7500	5.8500	6.6500	+15.652%	466	1,936	-69.925%
2026-06-09	5.5000	5.7500	5.4300	5.7500	-0.862%	201	1,930	-65.217%
2026-06-08	5.8000	5.8000	5.8000	5.8000	-3.333%	8	1,831	-65.517%
2026-06-05	5.7500	6.0000	5.7500	6.0000	+5.263%	18	1,831	-66.667%
2026-06-04	5.7000	5.7000	5.7000	5.7000	+2.703%	1	1,828	-64.912%
2026-06-02	5.6000	5.6000	5.5500	5.5500	+3.738%	136	1,827	-63.964%
2026-06-01	5.7000	5.7000	5.3500	5.3500	+4.902%	6	1,692	-62.617%
2026-05-29	5.0000	5.1000	5.0000	5.1000	-3.774%	74	1,690	-60.784%
2026-05-28	5.3500	5.4500	5.3000	5.3000	-4.505%	114	1,644	-62.264%
2026-05-27	5.4200	5.6500	5.3000	5.5500	-11.624%	52	1,635	-63.964%
2026-05-26	6.3000	6.3000	6.1000	6.2800	-10.157%	317	1,606	-68.153%
2026-05-22	7.0000	7.1000	6.9300	6.9900	-3.719%	204	1,584	-71.388%
2026-05-21	8.1500	8.1500	7.1900	7.2600	-6.923%	143	1,518	-72.452%
2026-05-20	9.1500	9.1500	7.7500	7.8000	-17.285%	67	1,518	-74.359%
2026-05-19	9.4300	9.4300	9.4300	9.4300	+3.626%	10	1,453	-78.791%
2026-05-18	9.0500	9.1000	9.0500	9.1000	+0.552%	7	1,453	-78.022%
2026-05-15	9.0200	9.0500	9.0100	9.0500	+2.841%	213	1,453	-77.901%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-1.124%	10	1,253	-77.273%
2026-05-11	8.9000	8.9000	8.9000	8.9000	+6.587%	1	1,263	-77.528%
2026-05-08	8.3500	8.3500	8.3500	8.3500	-1.765%	1	1,263	-76.048%
2026-05-07	8.3500	8.6500	8.3500	8.5000	+2.410%	66	1,262	-76.471%
2026-05-06	8.2500	8.3000	8.2500	8.3000	-12.355%	61	1,246	-75.904%
2026-05-05	10.0000	10.0000	9.4700	9.4700	-2.872%	3	1,185	-78.881%
2026-05-01	9.6300	9.7500	9.6300	9.7500	-12.162%	2	1,183	-79.487%
2026-04-29	11.1000	11.1000	11.1000	11.1000	+4.717%	1	1,183	-81.982%
2026-04-28	10.8000	10.8000	10.6000	10.6000	+1.435%	51	1,183	-81.132%
2026-04-27	10.4500	10.4500	10.4500	10.4500	+1.951%	1	1,139	-80.861%
2026-04-24	10.3500	10.3500	10.2500	10.2500	-2.844%	3	1,138	-80.488%
2026-04-23	9.7500	10.5500	9.5000	10.5500	+12.115%	632	1,137	-81.043%
2026-04-21	9.2400	9.4100	9.2400	9.4100	+7.543%	11	530	-78.746%
2026-04-17	7.8100	8.7500	7.8100	8.7500	-7.603%	82	530	-77.143%
2026-04-16	9.2000	9.4700	9.2000	9.4700	+10.373%	70	534	-78.881%
2026-04-15	9.0800	9.0800	8.4000	8.5800	-4.667%	71	514	-76.690%
2026-04-14	9.0000	9.0000	8.9500	9.0000	-20.142%	52	544	-77.778%
2026-04-13	11.2700	11.2700	11.2700	11.2700	+8.261%	5	545	-82.254%
2026-04-10	10.3000	11.6000	10.3000	10.4100	+3.069%	21	540	-80.788%
2026-04-09	10.3000	10.3000	10.1000	10.1000	-0.980%	2	537	-80.198%
2026-04-08	10.0500	10.2500	10.0500	10.2000	-17.476%	8	537	-80.392%
2026-04-07	12.3600	12.3600	12.3600	12.3600	-8.580%	15	531	-83.819%
2026-04-02	13.5200	13.5200	13.5200	13.5200	+21.364%	5	551	-85.207%
2026-04-01	11.4300	11.4300	11.1400	11.1400	-9.943%	19	551	-82.047%
2026-03-31	12.3700	12.3700	12.3700	12.3700	-3.585%	30	562	-83.832%
2026-03-27	12.8300	12.8300	12.8300	12.8300	+4.735%	5	585	-84.412%
2026-03-24	12.2500	12.2500	12.2500	12.2500	-10.584%	1	588	-83.673%
2026-03-20	13.7000	13.7000	13.7000	13.7000	+6.615%	1	588	-85.401%
2026-03-17	13.3500	13.3500	12.8500	12.8500	-21.979%	41	588	-84.436%
2026-03-13	16.5000	16.5000	16.4700	16.4700	+0.857%	25	547	-87.857%
2026-03-12	16.3300	16.3300	16.3300	16.3300	-7.636%	1	552	-87.753%
2026-03-09	17.6800	17.6800	17.6800	17.6800	+6.378%	2	553	-88.688%
2026-03-06	16.6200	16.6200	16.6200	16.6200	+10.800%	1	551	-87.966%
2026-03-05	15.0000	15.0000	15.0000	15.0000	+14.943%	20	551	-86.667%
2026-03-04	12.7500	13.0500	12.7000	13.0500	-4.745%	22	541	-84.674%
2026-03-03	13.7000	13.7000	13.7000	13.7000	+13.693%	1	520	-85.401%
2026-02-27	11.9000	12.1000	11.9000	12.0500	+13.146%	40	521	-83.402%
2026-02-25	11.0000	11.0000	10.6500	10.6500	-2.562%	30	477	-81.221%
2026-02-24	10.9200	10.9300	10.9200	10.9300	-6.820%	10	477	-81.702%
2026-02-23	11.2500	11.7300	11.2500	11.7300	+6.928%	11	473	-82.950%
2026-02-19	10.9700	10.9700	10.9700	10.9700	+7.549%	20	464	-81.768%
2026-02-18	10.7400	10.7400	10.2000	10.2000	+1.796%	16	444	-80.392%
2026-02-17	10.0200	10.0200	10.0200	10.0200	-3.188%	20	434	-80.040%
2026-02-12	9.6200	10.8000	9.6200	10.3500	+9.524%	44	414	-80.676%
2026-02-11	9.0000	9.4500	9.0000	9.4500	+18.868%	99	385	-78.836%
2026-02-10	8.0000	8.0000	7.9500	7.9500	-2.214%	7	379	-74.843%
2026-02-09	8.0200	8.1800	8.0200	8.1300	-0.854%	207	379	-75.400%
2026-02-06	8.7000	8.7100	8.2000	8.2000	-18.731%	465	562	-75.610%
2026-02-05	10.0900	10.0900	10.0900	10.0900	+0.900%	10	404	-80.178%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-13.793%	1	394	-80.000%
2026-01-30	11.6000	11.6000	11.6000	11.6000	+0.433%	3	393	-82.759%
2026-01-28	11.1500	11.5500	11.1500	11.5500	+5.963%	11	393	-82.684%
2026-01-27	10.9000	10.9000	10.9000	10.9000	+2.060%	1	393	-81.651%
2026-01-26	10.6800	10.6800	10.6800	10.6800	+10.331%	1	393	-81.273%
2026-01-22	9.6800	9.6800	9.6800	9.6800	-2.024%	3	393	-79.339%
2026-01-21	10.0200	10.0200	9.8700	9.8800	-6.968%	25	393	-79.757%
2026-01-20	10.6600	10.6600	10.6200	10.6200	+11.789%	2	393	-81.168%
2026-01-16	9.3000	9.5000	9.3000	9.5000	-9.524%	2	393	-78.947%
2026-01-14	10.4000	10.5000	10.3000	10.5000	+2.439%	106	393	-80.952%
2026-01-13	10.1000	10.2500	9.9600	10.2500	+1.485%	23	316	-80.488%
2026-01-12	10.0000	10.1000	10.0000	10.1000	+9.783%	48	330	-80.198%
2026-01-08	9.2000	9.2000	9.2000	9.2000	0.000%	10	302	-78.261%
2026-01-07	9.2000	9.3000	9.2000	9.2000	-1.075%	12	292	-78.261%
2026-01-05	9.2100	9.4000	9.1700	9.3000	-13.084%	9	282	-78.495%
2026-01-02	10.7000	10.7000	10.7000	10.7000	+3.883%	10	275	-81.308%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+1.179%	1	275	-80.583%
2025-12-30	10.1000	10.1800	10.1000	10.1800	-0.196%	2	275	-80.354%
2025-12-29	10.2000	10.2000	10.2000	10.2000	+5.699%	1	273	-80.392%
2025-12-23	9.8000	9.8000	9.6500	9.6500	-1.026%	3	273	-79.275%
2025-12-19	9.7500	9.7500	9.7500	9.7500	-2.500%	2	271	-79.487%
2025-12-18	10.0000	10.0000	10.0000	10.0000	0.000%	1	273	-80.000%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+7.527%	1	273	-80.000%
2025-12-16	9.3000	9.3000	9.3000	9.3000	-11.429%	190	273	-78.495%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-4.545%	10	85	-80.952%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-18.094%	3	85	-81.818%
2025-11-28	13.4500	13.4500	13.4300	13.4300	-7.634%	13	88	-85.108%
2025-11-25	14.7000	14.7000	14.5400	14.5400	+3.121%	2	94	-86.245%
2025-10-21	14.1000	14.1000	14.1000	14.1000	-6.000%	13	94	-85.816%
2025-10-09	15.0000	15.0000	15.0000	15.0000	-8.592%	2	81	-86.667%
2025-09-24	16.3700	16.4100	16.3700	16.4100	+9.037%	16	83	-87.812%
2025-09-12	15.0500	15.0500	15.0500	15.0500	+3.224%	5	87	-86.711%
2025-08-29	14.7500	14.7500	14.5800	14.5800	+0.552%	2	87	-86.283%
2025-08-26	14.5000	14.5000	14.5000	14.5000	+1.399%	50	37	-86.207%
2025-08-22	14.3000	14.3000	14.3000	14.3000	-23.936%	3	37	-86.014%
2025-08-11	18.8000	18.8000	18.8000	18.8000	-2.338%	5	37	-89.362%
2025-07-30	18.5500	19.3500	18.5500	19.2500	-10.673%	18	32	-89.610%
2025-06-11	21.5500	21.5500	21.5500	21.5500	-5.482%	1	21	-90.719%
2025-05-29	22.8000	22.8000	22.8000	22.8000	+4.110%	3	20	-91.228%
2025-05-12	21.9000	21.9000	21.9000	21.9000	-3.311%	3	20	-90.868%
2025-03-10	22.6500	22.6500	22.6500	22.6500	+53.455%	1	20	-91.170%
2025-02-26	14.7600	14.7600	14.7600	14.7600	-1.600%	1	20	-86.450%
2025-02-25	15.0000	15.0000	15.0000	15.0000	+3.878%	10	19	-86.667%
2025-02-13	14.4400	14.4400	14.4400	14.4400	+12.813%	1	13	-86.150%
2025-02-12	12.8000	12.8000	12.8000	12.8000	+6.136%	8	13	-84.375%
2025-01-30	12.0600	12.0600	12.0600	12.0600	-10.000%	10	5	-83.416%
2025-01-14	13.4000	13.4000	13.4000	13.4000	-2.899%	1	5	-85.075%
2025-01-13	13.8000	13.8000	13.8000	13.8000	+6.154%	4	5	-85.507%
2025-01-10	13.0000	13.0000	13.0000	13.0000	-21.922%	2	5	-84.615%
2025-01-08	16.6500	16.6500	16.6500	16.6500	+1.216%	3	1	-87.988%
2025-01-06	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	-87.842%