Dark

DAVE20270115C300
DAVE Jan 15 2027 300.00 Call (DAVE270115C00300000)
option OPRA

EOD

Sep 24, 2026

63.00-42.675%(-46.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	63.0000	63.0000	63.0000	63.0000	-42.675%	10	155	0.000%
2026-09-15	109.9000	109.9000	109.9000	109.9000	+41.441%	1	155	-42.675%
2026-09-01	77.7000	77.7000	77.7000	77.7000	-10.690%	1	155	-18.919%
2026-08-14	87.0000	87.0000	87.0000	87.0000	-46.412%	10	155	-27.586%
2026-08-04	142.8000	162.3500	142.8000	162.3500	+22.732%	2	150	-61.195%
2026-07-29	132.2800	132.2800	132.2800	132.2800	-7.497%	1	151	-52.374%
2026-07-10	143.0000	143.0000	143.0000	143.0000	+69.874%	1	152	-55.944%
2026-06-26	81.6000	85.3500	81.6000	84.1800	-6.154%	5	152	-25.160%
2026-06-25	89.7000	89.7000	89.7000	89.7000	+15.000%	1	156	-29.766%
2026-06-18	78.0000	78.0000	78.0000	78.0000	-2.133%	1	155	-19.231%
2026-06-16	79.7000	79.7000	79.7000	79.7000	+6.267%	1	155	-20.954%
2026-06-15	75.0000	75.0000	75.0000	75.0000	+57.928%	1	155	-16.000%
2026-06-12	47.4900	47.4900	47.4900	47.4900	-7.065%	1	155	+32.660%
2026-06-09	55.0000	55.0000	51.1000	51.1000	+2.016%	52	155	+23.288%
2026-06-05	50.0900	50.0900	50.0900	50.0900	+0.683%	1	163	+25.774%
2026-06-04	49.7500	49.7500	49.7500	49.7500	+13.068%	1	163	+26.633%
2026-06-03	47.0800	47.0800	41.0000	44.0000	-27.441%	5	162	+43.182%
2026-06-01	62.0000	62.0000	60.6400	60.6400	-4.878%	2	163	+3.892%
2026-05-29	63.7500	63.7500	63.7500	63.7500	+7.686%	1	162	-1.176%
2026-05-28	59.9000	62.0000	59.2000	59.2000	+23.979%	3	162	+6.419%
2026-05-27	47.7500	47.7500	47.7500	47.7500	+14.508%	1	162	+31.937%
2026-05-26	38.5000	41.7000	38.5000	41.7000	+22.647%	2	161	+51.079%
2026-05-22	34.0000	34.0000	34.0000	34.0000	-14.358%	1	161	+85.294%
2026-05-13	40.0000	40.0000	39.5000	39.7000	-6.368%	6	161	+58.690%
2026-05-12	42.7000	42.7000	42.4000	42.4000	-2.079%	3	162	+48.585%
2026-05-11	43.8000	43.8000	43.3000	43.3000	-6.882%	2	162	+45.497%
2026-05-08	46.5000	46.5000	45.0000	46.5000	+28.666%	6	162	+35.484%
2026-05-06	44.5000	44.5000	35.2000	36.1400	-31.162%	4	158	+74.322%
2026-05-05	52.5000	52.5000	52.5000	52.5000	-19.231%	1	156	+20.000%
2026-04-22	65.0000	65.0000	65.0000	65.0000	+20.998%	2	156	-3.077%
2026-04-20	53.7200	53.7200	53.7200	53.7200	+41.368%	2	156	+17.275%
2026-04-17	38.0000	38.0000	38.0000	38.0000	+163.889%	100	154	+65.789%
2026-04-07	14.4000	14.4000	14.4000	14.4000	-10.000%	3	63	+337.500%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-36.000%	100	114	+293.750%
2026-03-25	25.0000	25.0000	25.0000	25.0000	-11.190%	1	114	+152.000%
2026-03-20	28.1500	28.1500	28.1500	28.1500	-27.635%	1	115	+123.801%
2026-03-09	36.9200	38.9000	36.9200	38.9000	+3.733%	2	115	+61.954%
2026-03-05	37.9000	37.9000	37.5000	37.5000	+19.048%	100	116	+68.000%
2026-03-03	28.0000	31.5000	28.0000	31.5000	+17.978%	51	64	+100.000%
2026-02-26	22.9400	26.7000	22.9400	26.7000	+28.058%	2	15	+135.955%
2026-02-11	22.1500	22.1500	20.8500	20.8500	-28.596%	2	15	+202.158%
2026-02-09	30.0000	30.2000	29.2000	29.2000	+68.786%	13	15	+115.753%
2026-02-04	20.0000	20.0000	17.1000	17.3000	-16.947%	13	27	+264.162%
2026-02-03	20.8300	20.8300	20.8300	20.8300	-12.479%	1	16	+202.448%
2026-02-02	22.0000	23.8000	22.0000	23.8000	-1.856%	19	15	+164.706%
2026-01-28	24.2500	24.2500	24.2500	24.2500	+9.481%	1	13	+159.794%
2026-01-27	22.1500	22.1500	22.1500	22.1500	-14.808%	2	13	+184.424%
2026-01-26	26.0000	26.0000	26.0000	26.0000	-12.839%	1	15	+142.308%
2026-01-23	29.8300	29.8300	29.8300	29.8300	+0.101%	1	15	+111.197%
2026-01-22	31.9700	31.9700	29.8000	29.8000	+2.759%	3	15	+111.409%
2026-01-21	29.0000	29.0000	29.0000	29.0000	-9.403%	1	16	+117.241%
2026-01-15	32.0100	32.0100	32.0100	32.0100	-52.224%	1	15	+96.813%
2026-01-09	66.8500	67.0000	66.8500	67.0000	+24.651%	2	14	-5.970%
2025-12-23	53.6900	53.7500	53.6900	53.7500	+0.093%	2	14	+17.209%
2025-12-22	53.8300	53.8300	53.7000	53.7000	+27.857%	2	15	+17.318%
2025-12-16	42.0000	42.0000	42.0000	42.0000	+7.775%	1	15	+50.000%
2025-12-15	38.9700	38.9700	38.9700	38.9700	-6.435%	1	15	+61.663%
2025-12-09	41.6500	41.6500	41.6500	41.6500	-14.088%	1	14	+51.261%
2025-12-04	48.4800	48.4800	48.4800	48.4800	+15.925%	1	14	+29.950%
2025-11-19	41.8200	41.8200	41.8200	41.8200	-10.065%	1	14	+50.646%
2025-11-17	42.0000	46.5000	42.0000	46.5000	-13.953%	2	13	+35.484%
2025-11-13	54.0400	54.0400	54.0400	54.0400	-23.887%	1	14	+16.580%
2025-11-12	71.0000	71.0000	71.0000	71.0000	+7.041%	1	14	-11.268%
2025-11-04	66.3300	66.3300	66.3300	66.3300	-4.147%	1	14	-5.020%
2025-10-30	69.2000	69.2000	69.2000	69.2000	-13.218%	1	13	-8.960%
2025-10-28	79.7400	79.7400	79.7400	79.7400	-1.798%	1	13	-20.993%
2025-10-27	81.2000	81.2000	81.2000	81.2000	+8.267%	2	13	-22.414%
2025-10-24	75.0000	75.0000	75.0000	75.0000	+19.427%	2	13	-16.000%
2025-09-18	59.3300	62.8000	59.3300	62.8000	+11.150%	18	13	+0.318%
2025-09-17	55.8000	56.5000	55.8000	56.5000	-13.885%	2	23	+11.504%
2025-09-15	65.6100	65.6100	65.6100	65.6100	+1.926%	1	21	-3.978%
2025-09-11	60.0300	64.3700	60.0300	64.3700	+5.490%	7	22	-2.128%
2025-09-10	61.0200	61.0200	61.0200	61.0200	-2.368%	1	19	+3.245%
2025-09-09	62.5000	62.5000	62.5000	62.5000	+20.192%	3	18	+0.800%
2025-08-22	52.0000	52.0000	52.0000	52.0000	-4.236%	1	17	+21.154%
2025-08-15	54.3000	54.3000	54.3000	54.3000	-1.613%	1	17	+16.022%
2025-08-13	55.1900	55.2000	55.1900	55.1900	+20.634%	10	17	+14.151%
2025-08-12	45.7500	45.7500	45.7500	45.7500	-3.338%	1	9	+37.705%
2025-08-11	47.3300	47.3300	47.3300	47.3300	-40.390%	1	8	+33.108%
2025-08-04	79.4000	79.4000	79.4000	79.4000	+1.795%	1	7	-20.655%
2025-08-01	78.0000	78.0000	78.0000	78.0000	+27.869%	1	7	-19.231%
2025-07-25	61.0000	61.0000	61.0000	61.0000	+7.584%	2	7	+3.279%
2025-07-21	56.7000	56.7000	56.7000	56.7000	-13.895%	1	8	+11.111%
2025-07-18	65.0000	65.8500	65.0000	65.8500	+25.572%	3	7	-4.328%
2025-07-16	52.4400	52.4400	52.4400	52.4400	-11.866%	1	6	+20.137%
2025-07-15	59.5000	59.5000	59.5000	59.5000	-2.459%	1	6	+5.882%
2025-07-11	61.0000	61.0000	61.0000	61.0000	-43.403%	1	6	+3.279%
2025-07-07	107.7800	107.7800	107.7800	107.7800	+15.892%	2	5	-41.548%
2025-07-02	93.0000	93.0000	93.0000	93.0000	-9.268%	1	5	-32.258%
2025-06-30	102.5000	102.5000	102.5000	102.5000	+51.852%	1	6	-38.537%
2025-06-25	70.0000	70.0000	67.5000	67.5000	+0.746%	2	5	-6.667%
2025-06-24	66.0000	67.0000	64.5600	67.0000	+9.836%	3	4	-5.970%
2025-06-16	61.0000	61.0000	61.0000	61.0000	+5.336%	3	4	+3.279%
2025-06-13	58.6600	58.6600	57.9100	57.9100	-17.858%	8	6	+8.790%
2025-06-11	69.0000	70.5000	69.0000	70.5000	+9.302%	3	4	-10.638%
2025-06-10	63.5000	65.0000	63.5000	64.5000	-2.273%	4	5	-2.326%
2025-06-09	66.0000	66.0000	66.0000	66.0000	+11.864%	2	4	-4.545%
2025-06-05	59.0000	59.0000	59.0000	59.0000	-2.479%	1	2	+6.780%
2025-06-04	60.5000	60.5000	60.5000	60.5000	0.000%	1	1	+4.132%