Dark

DAL20270115P80
DAL Jan 15 2027 80.00 Put (DAL270115P00080000)
option OPRA

EOD

Sep 25, 2026

4.70-15.921%(-0.89)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.7000	4.7000	4.6500	4.7000	-15.921%	8	1,285	0.000%
2026-09-24	6.2200	6.2200	5.5000	5.5900	-2.102%	11	1,285	-15.921%
2026-09-23	5.5500	5.7100	5.5500	5.7100	+5.741%	7	1,290	-17.688%
2026-09-22	5.1400	5.4000	5.1400	5.4000	-22.302%	4	1,288	-12.963%
2026-09-18	6.9500	7.1000	6.9500	6.9500	-5.442%	42	1,288	-32.374%
2026-09-17	7.1000	7.3500	7.1000	7.3500	-1.342%	26	1,267	-36.054%
2026-09-16	7.4500	7.4500	7.4500	7.4500	+1.637%	1	1,247	-36.913%
2026-09-15	7.7000	7.7000	7.2500	7.3300	-1.611%	28	1,246	-35.880%
2026-09-14	7.4500	7.4500	7.4500	7.4500	+7.971%	1	1,219	-36.913%
2026-09-11	6.9000	6.9000	6.9000	6.9000	-10.968%	2	1,219	-31.884%
2026-09-10	7.3000	7.7500	7.3000	7.7500	+5.442%	19	1,220	-39.355%
2026-09-09	7.2500	7.3500	7.2500	7.3500	+6.522%	8	1,212	-36.054%
2026-09-08	6.9000	6.9000	6.9000	6.9000	+0.730%	1	1,208	-31.884%
2026-09-04	6.9000	6.9000	6.8500	6.8500	-8.667%	4	1,206	-31.387%
2026-09-03	7.7200	7.7200	7.5000	7.5000	-1.961%	13	1,206	-37.333%
2026-09-02	7.5500	7.6500	7.5500	7.6500	-10.526%	4	1,200	-38.562%
2026-09-01	7.9500	8.5500	7.9500	8.5500	+9.615%	13	1,197	-45.029%
2026-08-31	7.7000	7.8000	7.7000	7.8000	+12.230%	30	1,201	-39.744%
2026-08-28	6.8300	7.0200	6.8300	6.9500	+3.731%	12	1,206	-32.374%
2026-08-27	6.6500	6.7000	6.6500	6.7000	+11.667%	86	1,202	-29.851%
2026-08-25	6.2000	6.2000	6.0000	6.0000	-4.000%	61	1,116	-21.667%
2026-08-24	6.3000	6.3000	6.0000	6.2500	-3.101%	29	1,164	-24.800%
2026-08-21	6.1800	6.4500	6.1800	6.4500	-4.444%	22	1,144	-27.132%
2026-08-20	6.5900	6.8100	6.4500	6.7500	+19.469%	78	1,164	-30.370%
2026-08-19	5.6500	5.6500	5.6500	5.6500	+11.881%	1	1,092	-16.814%
2026-08-18	4.9700	5.0500	4.9700	5.0500	+12.222%	4	1,092	-6.931%
2026-08-17	4.5000	4.5000	4.5000	4.5000	+5.882%	2	1,089	+4.444%
2026-08-14	4.0500	4.2500	4.0500	4.2500	+6.250%	7	1,087	+10.588%
2026-08-13	3.9500	4.0000	3.9500	4.0000	-9.091%	4	1,082	+17.500%
2026-08-12	4.5000	4.5000	4.4000	4.4000	+2.326%	26	1,078	+6.818%
2026-08-11	4.5000	4.6000	4.3000	4.3000	-6.522%	37	1,062	+9.302%
2026-08-10	4.6500	4.6500	4.5500	4.6000	+6.977%	21	1,045	+2.174%
2026-08-07	4.3500	4.3500	4.3000	4.3000	+4.878%	29	1,039	+9.302%
2026-08-06	4.2000	4.2000	4.1000	4.1000	+2.500%	50	1,013	+14.634%
2026-08-05	3.9400	4.0100	3.9400	4.0000	-20.000%	8	1,013	+17.500%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-12.434%	1	1,005	-6.000%
2026-07-30	5.9500	5.9500	5.6700	5.7100	-2.726%	8	1,006	-17.688%
2026-07-29	5.7500	6.0500	5.7500	5.8700	+8.704%	326	1,005	-19.932%
2026-07-28	6.0000	6.0000	5.3600	5.4000	-12.480%	7	765	-12.963%
2026-07-27	5.8000	6.3000	5.8000	6.1700	-7.218%	76	771	-23.825%
2026-07-24	6.8000	6.8000	6.6000	6.6500	-14.744%	6	751	-29.323%
2026-07-23	8.0000	8.1500	7.8000	7.8000	+9.859%	428	746	-39.744%
2026-07-22	7.0300	7.1000	7.0300	7.1000	+1.429%	2	357	-33.803%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+2.941%	1	356	-32.857%
2026-07-20	6.7100	6.8000	6.7100	6.8000	+3.187%	81	355	-30.882%
2026-07-17	6.6100	6.6100	6.5400	6.5900	+6.462%	3	322	-28.680%
2026-07-16	6.1900	6.1900	6.1900	6.1900	-1.276%	5	323	-24.071%
2026-07-15	6.3500	6.3500	6.2700	6.2700	-6.418%	8	317	-25.040%
2026-07-14	6.5800	6.7000	6.5800	6.7000	+1.824%	7	317	-29.851%
2026-07-13	5.6500	6.5800	5.6500	6.5800	+7.516%	27	311	-28.571%
2026-07-10	6.5000	6.5000	6.1200	6.1200	+0.328%	4	295	-23.203%
2026-07-09	5.9000	6.1000	5.8500	6.1000	-7.576%	57	294	-22.951%
2026-07-08	6.9500	6.9500	6.6000	6.6000	+20.000%	17	292	-28.788%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-0.901%	1	287	-14.545%
2026-07-06	5.3500	5.5500	5.1000	5.5500	+9.901%	26	287	-15.315%
2026-07-02	4.7900	5.0500	4.7900	5.0500	-0.980%	2	284	-6.931%
2026-06-30	5.1000	5.1000	5.1000	5.1000	-6.934%	20	284	-7.843%
2026-06-25	5.7500	5.7500	5.1800	5.4800	-13.016%	37	284	-14.234%
2026-06-24	6.5000	6.5000	6.3000	6.3000	-13.103%	91	261	-25.397%
2026-06-23	7.3500	7.3500	7.2500	7.2500	-7.643%	16	184	-35.172%
2026-06-22	7.8500	7.8500	7.8500	7.8500	-7.864%	3	168	-40.127%
2026-06-17	7.9600	8.5200	7.9500	8.5200	+4.284%	22	158	-44.836%
2026-06-16	7.8100	8.1700	7.8100	8.1700	-12.151%	3	158	-42.472%
2026-06-12	9.6000	9.7200	9.3000	9.3000	-2.618%	7	157	-49.462%
2026-06-09	9.5500	9.5500	9.5500	9.5500	-6.373%	1	153	-50.785%
2026-06-08	10.3000	10.4000	10.2000	10.2000	-1.923%	8	152	-53.922%
2026-06-05	10.5500	10.5500	10.4000	10.4000	+0.483%	8	152	-54.808%
2026-06-04	10.2000	10.3500	10.0000	10.3500	-0.957%	4	144	-54.589%
2026-06-03	10.4500	10.4500	10.4500	10.4500	+4.500%	1	141	-55.024%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+1.010%	1	141	-53.000%
2026-06-01	10.0000	10.0000	9.8500	9.9000	+10.615%	7	141	-52.525%
2026-05-29	9.2100	9.2500	8.9500	8.9500	-4.787%	13	138	-47.486%
2026-05-28	9.8000	9.8000	9.2000	9.4000	-2.083%	14	130	-50.000%
2026-05-27	9.1700	9.7500	9.1600	9.6000	-22.581%	60	128	-51.042%
2026-05-21	12.4000	12.4000	12.4000	12.4000	-6.907%	2	128	-62.097%
2026-05-20	13.3000	13.3200	13.3000	13.3200	-6.853%	2	126	-64.715%
2026-05-11	14.3000	14.3000	14.3000	14.3000	+4.380%	1	124	-67.133%
2026-05-06	13.3500	13.7000	13.3500	13.7000	-19.648%	5	123	-65.693%
2026-04-30	17.0500	17.0500	17.0500	17.0500	+19.565%	6	121	-72.434%
2026-04-20	14.2600	14.2600	14.2600	14.2600	+9.021%	1	126	-67.041%
2026-04-17	13.0200	13.0800	13.0200	13.0800	-4.873%	2	126	-64.067%
2026-04-15	13.7500	13.7500	13.7500	13.7500	-7.407%	2	125	-65.818%
2026-04-08	14.8500	14.8500	14.8500	14.8500	-38.509%	10	123	-68.350%
2026-03-12	24.1500	24.1500	24.1500	24.1500	+52.848%	10	133	-80.538%
2026-02-17	15.8000	15.8000	15.8000	15.8000	-0.629%	1	123	-70.253%
2026-02-12	15.9000	15.9000	15.9000	15.9000	+17.778%	1	123	-70.440%
2026-02-11	13.3000	13.6000	13.3000	13.5000	+3.846%	43	123	-65.185%
2026-02-09	13.0500	13.0500	12.9000	13.0000	-4.552%	71	80	-63.846%
2026-02-06	13.4000	13.6200	13.4000	13.6200	-13.248%	6	11	-65.492%
2026-01-12	15.7000	15.7000	15.7000	15.7000	+5.866%	1	5	-70.064%
2026-01-05	14.9000	14.9000	14.8300	14.8300	-43.180%	5	4	-68.307%
2025-11-04	26.1000	26.1000	26.1000	26.1000	+13.478%	5	4	-81.992%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+2.222%	5	9	-79.565%
2025-10-09	21.8500	22.5000	21.8500	22.5000	0.000%	4	4	-79.111%