Dark

DAR20270115C45
DAR Jan 15 2027 45.00 Call (DAR270115C00045000)
option OPRA

EOD

Jul 28, 2026

17.00-12.821%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	17.0000	17.0000	17.0000	17.0000	-12.821%	1	1,679	0.000%
2026-07-13	19.5000	19.5000	19.5000	19.5000	+8.635%	2	1,679	-12.821%
2026-07-10	17.9500	17.9500	17.9500	17.9500	+47.131%	2	1,679	-5.292%
2026-06-29	12.2000	12.2000	12.2000	12.2000	-4.688%	19	1,677	+39.344%
2026-06-17	12.8000	12.8000	12.8000	12.8000	-19.598%	4	1,667	+32.813%
2026-06-09	15.9200	15.9200	15.9200	15.9200	-15.093%	10	1,667	+6.784%
2026-06-02	18.6400	18.7500	18.6400	18.7500	+7.759%	3	1,677	-9.333%
2026-05-27	17.4000	17.4000	17.4000	17.4000	-5.280%	1	1,677	-2.299%
2026-05-19	19.2000	19.2600	18.3700	18.3700	-11.683%	6	1,677	-7.458%
2026-05-15	20.8000	20.8000	20.8000	20.8000	-2.804%	1	1,672	-18.269%
2026-05-13	21.4000	21.4000	21.4000	21.4000	+7.054%	4	1,671	-20.561%
2026-05-11	20.8500	20.8500	19.9900	19.9900	+2.094%	14	1,671	-14.957%
2026-04-28	19.6000	19.6300	19.5800	19.5800	+0.928%	3	1,659	-13.177%
2026-04-27	19.6000	19.8000	19.4000	19.4000	+15.821%	47	1,660	-12.371%
2026-04-17	16.7500	16.7500	16.7500	16.7500	-11.235%	5	1,670	+1.493%
2026-04-16	18.8700	18.8700	18.8700	18.8700	+7.216%	2	1,672	-9.910%
2026-03-24	17.4000	17.6000	17.4000	17.6000	+15.410%	2	1,672	-3.409%
2026-03-20	15.2500	15.2500	15.2500	15.2500	-6.442%	10	1,674	+11.475%
2026-03-19	16.1600	16.3500	16.1600	16.3000	+3.492%	4	1,674	+4.294%
2026-03-16	15.7500	15.7500	15.7500	15.7500	-6.250%	2	1,674	+7.937%
2026-03-12	16.2500	16.8000	16.2500	16.8000	+16.263%	2	1,674	+1.190%
2026-03-11	14.4500	14.4500	14.4500	14.4500	+21.123%	7	1,674	+17.647%
2026-02-17	11.9300	11.9300	11.9300	11.9300	+13.619%	2	1,674	+42.498%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-5.491%	187	1,674	+61.905%
2026-02-11	10.7000	11.1400	10.7000	11.1100	+3.349%	175	1,510	+53.015%
2026-02-10	10.7500	10.7500	10.7500	10.7500	+1.896%	25	1,520	+58.140%
2026-02-09	10.4000	10.5500	10.4000	10.5500	+0.476%	23	1,520	+61.137%
2026-02-06	10.8000	10.8000	10.5000	10.5000	0.000%	75	1,529	+61.905%
2026-02-04	10.8000	11.1300	10.5000	10.5000	+3.960%	101	1,554	+61.905%
2026-02-03	10.2500	10.2500	10.1000	10.1000	+1.000%	26	1,579	+68.317%
2026-02-02	9.3000	10.0000	9.3000	10.0000	+20.482%	150	1,580	+70.000%
2026-01-30	8.7000	8.7000	8.3000	8.3000	-6.742%	70	1,580	+104.819%
2026-01-29	8.6000	8.9000	8.6000	8.9000	+27.143%	38	1,530	+91.011%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+29.630%	5	1,543	+142.857%
2026-01-16	5.5000	5.5000	5.4000	5.4000	-2.703%	26	1,521	+214.815%
2026-01-15	5.5500	5.5500	5.5500	5.5500	+2.778%	1	1,521	+206.306%
2026-01-14	5.5000	5.5000	5.4000	5.4000	0.000%	2	1,520	+214.815%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+10.204%	1	1,519	+214.815%
2026-01-09	4.9000	4.9000	4.9000	4.9000	+7.692%	1	1,518	+246.939%
2026-01-08	4.7000	4.7200	4.5500	4.5500	+8.333%	353	1,518	+273.626%
2026-01-07	4.4000	4.4000	4.2000	4.2000	-11.205%	50	1,515	+304.762%
2026-01-06	4.7300	4.7300	4.7300	4.7300	+7.014%	1	1,515	+259.408%
2026-01-02	4.3000	4.4200	4.2500	4.4200	+14.805%	126	1,515	+284.615%
2025-12-31	3.8500	3.8500	3.8500	3.8500	-3.750%	25	1,492	+341.558%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,492	+325.000%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+12.121%	25	1,493	+359.459%
2025-12-19	3.6000	3.6000	3.3000	3.3000	-10.811%	75	1,471	+415.152%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-21.277%	50	1,446	+359.459%
2025-12-04	4.7000	4.7000	4.7000	4.7000	-6.931%	1	1,396	+261.702%
2025-12-03	5.0500	5.0500	5.0500	5.0500	+29.487%	1	1,396	+236.634%
2025-11-21	3.7000	3.9000	3.7000	3.9000	+8.333%	200	1,395	+335.897%
2025-11-20	3.9500	3.9500	3.6000	3.6000	-10.000%	110	1,395	+372.222%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-1.720%	37	1,295	+325.000%
2025-11-17	4.2000	4.2000	4.0700	4.0700	-8.333%	3	1,295	+317.690%
2025-11-13	4.4400	4.4400	4.4400	4.4400	+16.842%	122	1,292	+282.883%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+15.152%	25	1,267	+347.368%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-4.348%	25	1,267	+415.152%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-13.750%	50	1,242	+392.754%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-15.789%	25	1,192	+325.000%
2025-10-27	4.7500	4.7500	4.7500	4.7500	-1.042%	1	1,166	+257.895%
2025-10-23	4.3500	4.8000	4.3500	4.8000	+37.931%	77	1,166	+254.167%
2025-10-22	3.4800	3.4800	3.4800	3.4800	+8.750%	1	1,166	+388.506%
2025-10-21	3.1500	3.2000	3.1500	3.2000	-14.894%	75	1,166	+431.250%
2025-10-15	4.0000	4.1000	3.7600	3.7600	+39.259%	94	1,091	+352.128%
2025-10-13	2.7000	2.7000	2.7000	2.7000	+3.846%	1	1,089	+529.630%
2025-10-10	2.7500	2.7500	2.6000	2.6000	-5.455%	112	1,089	+553.846%
2025-10-07	2.8500	2.8500	2.7500	2.7500	+7.843%	30	1,074	+518.182%
2025-09-30	2.5500	2.5500	2.5500	2.5500	-7.273%	50	1,074	+566.667%
2025-09-29	2.8000	2.8000	2.7500	2.7500	-14.063%	150	1,024	+518.182%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+3.226%	1	879	+431.250%
2025-09-22	3.1000	3.1000	3.1000	3.1000	-27.907%	100	880	+448.387%
2025-09-17	4.3000	4.3000	4.3000	4.3000	-2.273%	75	830	+295.349%
2025-09-16	4.0000	4.4000	4.0000	4.4000	+60.000%	248	830	+286.364%
2025-09-10	2.7500	2.7500	2.7500	2.7500	-6.780%	1	914	+518.182%
2025-09-08	2.9500	2.9500	2.9500	2.9500	+5.357%	50	913	+476.271%
2025-09-04	2.9000	2.9000	2.7000	2.8000	-9.677%	173	863	+507.143%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-35.417%	50	690	+448.387%
2025-08-25	4.8000	4.8000	4.8000	4.8000	+6.667%	89	640	+254.167%
2025-08-22	3.6800	4.5000	3.6800	4.5000	+50.000%	77	640	+277.778%
2025-08-21	3.0000	3.0000	3.0000	3.0000	+9.091%	10	715	+466.667%
2025-08-08	2.7500	2.7500	2.7500	2.7500	+17.021%	10	725	+518.182%
2025-08-07	2.3500	2.3500	2.3500	2.3500	-6.000%	25	716	+623.404%
2025-08-06	2.9000	2.9000	2.5000	2.5000	-13.793%	75	691	+580.000%
2025-08-01	3.1900	3.1900	2.9000	2.9000	-22.667%	27	616	+486.207%
2025-07-30	3.7500	3.7500	3.7500	3.7500	-3.599%	15	592	+353.333%
2025-07-25	3.9000	3.9000	3.8900	3.8900	-13.556%	25	577	+337.018%
2025-07-24	5.0000	5.0000	4.5000	4.5000	-23.729%	30	555	+277.778%
2025-07-23	6.0000	6.0000	5.9000	5.9000	+6.115%	56	525	+188.136%
2025-07-21	5.5600	5.5600	5.5600	5.5600	-0.180%	1	514	+205.755%
2025-07-15	5.5700	5.5700	5.5700	5.5700	-9.431%	15	514	+205.206%
2025-07-14	6.4000	6.4000	6.1500	6.1500	-4.946%	10	529	+176.423%
2025-07-09	6.4900	6.4900	6.4700	6.4700	-1.970%	2	519	+162.751%
2025-07-08	6.6000	6.6000	6.6000	6.6000	-8.333%	4	517	+157.576%
2025-07-07	7.2000	7.2000	7.2000	7.2000	-1.370%	10	517	+136.111%
2025-07-01	7.3000	7.3000	7.3000	7.3000	-17.978%	25	507	+132.877%
2025-06-30	8.4000	8.9000	8.3000	8.9000	+34.848%	124	482	+91.011%
2025-06-27	6.8500	6.8500	6.6000	6.6000	+0.763%	16	563	+157.576%
2025-06-26	6.5500	6.5500	6.5500	6.5500	+3.968%	3	548	+159.542%
2025-06-25	6.5000	6.5000	6.3000	6.3000	-12.500%	30	545	+169.841%
2025-06-23	7.2000	7.2000	7.2000	7.2000	-11.111%	15	515	+136.111%
2025-06-16	8.1000	8.1000	8.1000	8.1000	+24.615%	2	500	+109.877%
2025-06-13	6.5000	6.5000	6.5000	6.5000	+66.667%	2	500	+161.538%
2025-06-06	3.6500	3.9000	3.6500	3.9000	+4.839%	152	500	+335.897%
2025-06-05	3.7200	3.7200	3.7200	3.7200	-11.429%	1	426	+356.989%
2025-05-28	4.2000	4.2000	4.2000	4.2000	+5.000%	50	426	+304.762%
2025-05-22	4.0000	4.0000	4.0000	4.0000	-11.111%	1	380	+325.000%
2025-05-21	4.5000	4.5000	4.5000	4.5000	-11.765%	50	379	+277.778%
2025-05-12	5.1000	5.1000	5.1000	5.1000	+38.965%	75	341	+233.333%
2025-04-28	4.0600	4.0600	3.6700	3.6700	+5.158%	10	341	+363.215%
2025-04-25	3.4900	3.4900	3.4900	3.4900	+20.345%	2	338	+387.106%
2025-04-08	2.9000	2.9000	2.9000	2.9000	-9.375%	25	338	+486.207%
2025-04-07	3.2000	3.2000	3.2000	3.2000	+3.226%	6	307	+431.250%
2025-04-04	3.1000	3.1000	3.1000	3.1000	-16.216%	100	307	+448.387%
2025-04-03	3.7000	3.7000	3.7000	3.7000	+8.824%	65	257	+359.459%
2025-04-01	3.4000	3.4000	3.4000	3.4000	-8.108%	35	192	+400.000%
2025-03-31	3.6000	3.7000	3.6000	3.7000	-2.632%	98	170	+359.459%
2025-03-28	3.8000	3.8000	3.8000	3.8000	+14.114%	4	133	+347.368%
2025-03-27	3.3300	3.3300	3.3300	3.3300	+7.419%	4	133	+410.511%
2025-03-24	3.1000	3.1000	3.1000	3.1000	-8.824%	9	129	+448.387%
2025-03-19	3.2000	3.4000	3.2000	3.4000	+9.677%	5	120	+400.000%
2025-03-18	3.1000	3.1000	3.1000	3.1000	-8.824%	2	118	+448.387%
2025-03-17	3.4000	3.4000	3.4000	3.4000	-8.108%	10	118	+400.000%
2025-03-12	3.7000	3.7000	3.7000	3.7000	-19.214%	9	118	+359.459%
2025-03-05	4.6000	4.6000	4.5800	4.5800	-2.553%	15	109	+271.179%
2025-03-04	4.7000	4.7000	4.7000	4.7000	-8.382%	27	77	+261.702%
2025-03-03	5.7000	5.7000	5.1300	5.1300	-33.377%	27	77	+231.384%
2025-02-19	7.7000	7.7000	7.7000	7.7000	+24.194%	4	50	+120.779%
2025-02-03	6.2000	6.2000	6.2000	6.2000	+1.639%	4	46	+174.194%
2025-01-27	6.1000	6.1000	6.1000	6.1000	+3.390%	16	42	+178.689%
2025-01-24	5.9000	5.9000	5.9000	5.9000	+3.509%	12	26	+188.136%
2025-01-22	5.7000	5.7000	5.7000	5.7000	-8.065%	9	20	+198.246%
2025-01-15	6.2000	6.2000	6.2000	6.2000	-13.889%	6	11	+174.194%
2025-01-13	7.2000	7.2000	7.2000	7.2000	+26.095%	3	8	+136.111%
2024-12-24	5.7100	5.7100	5.7100	5.7100	-4.195%	4	5	+197.723%
2024-12-13	5.9600	5.9600	5.9600	5.9600	-44.815%	2	5	+185.235%
2024-11-11	10.8000	10.8000	10.8000	10.8000	0.000%	5	5	+57.407%