Dark

DAVE20270115C400
DAVE Jan 15 2027 400.00 Call (DAVE270115C00400000)
option OPRA

EOD

Sep 23, 2026

28.50-22.764%(-8.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.5000	29.6700	28.5000	28.5000	-22.764%	3	243	0.000%
2026-09-22	36.9000	36.9000	36.9000	36.9000	-21.489%	2	242	-22.764%
2026-09-11	47.0000	47.0000	47.0000	47.0000	-22.185%	1	242	-39.362%
2026-09-04	62.2700	62.2700	60.0000	60.4000	+8.244%	16	226	-52.815%
2026-08-28	55.8000	55.8000	55.8000	55.8000	+33.493%	1	226	-48.925%
2026-08-21	41.8000	41.8000	41.8000	41.8000	+2.703%	1	225	-31.818%
2026-08-19	44.0000	44.0000	40.7000	40.7000	+19.953%	11	225	-29.975%
2026-08-13	33.9300	33.9300	33.9300	33.9300	+17.935%	3	225	-16.004%
2026-08-12	28.7700	28.7700	28.7700	28.7700	+2.750%	3	225	-0.938%
2026-08-11	29.7000	29.7000	28.0000	28.0000	-35.632%	2	225	+1.786%
2026-08-07	43.9000	43.9000	43.5000	43.5000	-30.288%	3	224	-34.483%
2026-08-06	67.6500	68.0000	62.4000	62.4000	-36.970%	7	222	-54.327%
2026-08-04	99.0000	99.0000	99.0000	99.0000	+25.475%	2	223	-71.212%
2026-08-03	78.9000	78.9000	78.9000	78.9000	+8.528%	1	223	-63.878%
2026-07-28	72.7000	72.7000	72.7000	72.7000	-19.168%	1	222	-60.798%
2026-07-27	89.9400	89.9400	89.9400	89.9400	-14.343%	1	222	-68.312%
2026-07-22	105.0000	105.0000	105.0000	105.0000	-7.080%	1	221	-72.857%
2026-07-16	113.0000	113.0000	113.0000	113.0000	+25.556%	1	221	-74.779%
2026-07-14	90.0000	90.0000	90.0000	90.0000	+8.043%	1	220	-68.333%
2026-07-13	83.3000	83.3000	83.3000	83.3000	-7.444%	1	221	-65.786%
2026-07-02	90.0000	90.0000	90.0000	90.0000	-2.174%	3	221	-68.333%
2026-07-01	92.0000	92.0000	92.0000	92.0000	+27.778%	1	221	-69.022%
2026-06-30	72.0000	72.0000	72.0000	72.0000	+47.844%	1	222	-60.417%
2026-06-25	48.7000	48.7000	48.7000	48.7000	-0.612%	2	221	-41.478%
2026-06-24	49.0000	49.0000	49.0000	49.0000	+8.647%	1	223	-41.837%
2026-06-23	45.8000	45.8000	45.0000	45.1000	+3.204%	12	224	-36.807%
2026-06-15	43.7000	43.7000	43.7000	43.7000	+46.154%	1	215	-34.783%
2026-06-10	29.9000	29.9000	29.9000	29.9000	+16.342%	1	215	-4.682%
2026-06-04	25.9000	25.9000	25.7000	25.7000	-18.231%	6	216	+10.895%
2026-05-28	31.4300	31.4300	31.4300	31.4300	+96.438%	1	216	-9.322%
2026-05-22	18.7000	18.7000	16.0000	16.0000	-15.789%	5	212	+78.125%
2026-05-14	20.1000	20.1000	19.0000	19.0000	-5.000%	3	212	+50.000%
2026-05-13	19.6000	20.0000	19.6000	20.0000	+6.667%	3	209	+42.500%
2026-05-06	20.0000	20.9000	18.7500	18.7500	-30.556%	189	209	+52.000%
2026-05-05	26.5000	27.0000	26.5000	27.0000	-4.930%	2	32	+5.556%
2026-04-29	28.5000	30.1000	28.4000	28.4000	-9.841%	4	32	+0.352%
2026-04-28	33.6000	33.6000	31.5000	31.5000	-5.970%	2	32	-9.524%
2026-04-22	34.1000	34.1000	32.4000	33.5000	+4.688%	4	30	-14.925%
2026-04-21	31.0000	32.0000	30.0000	32.0000	+37.634%	6	25	-10.938%
2026-04-20	23.2500	23.2500	23.2500	23.2500	-4.713%	3	25	+22.581%
2026-04-17	21.5000	24.4000	21.5000	24.4000	+253.623%	2	22	+16.803%
2026-04-09	6.9000	6.9000	6.9000	6.9000	+15.000%	1	22	+313.043%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-14.286%	1	23	+375.000%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-12.500%	1	23	+307.143%
2026-03-26	8.0000	8.0000	8.0000	8.0000	-20.000%	3	23	+256.250%
2026-03-25	11.0000	11.0000	10.0000	10.0000	-45.946%	2	24	+185.000%
2026-03-06	17.0600	18.5000	17.0600	18.5000	+54.167%	4	26	+54.054%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-3.226%	1	22	+137.500%
2026-02-18	12.4000	12.4000	12.4000	12.4000	-4.615%	1	23	+129.839%
2026-01-27	14.2000	14.2000	13.0000	13.0000	-15.584%	2	22	+119.231%
2026-01-26	15.4000	15.4000	15.4000	15.4000	-5.521%	1	24	+85.065%
2026-01-23	16.3000	16.3000	16.3000	16.3000	-4.118%	2	25	+74.847%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-4.494%	1	23	+67.647%
2026-01-20	19.3000	19.8000	17.8000	17.8000	-42.581%	5	24	+60.112%
2026-01-12	32.5500	32.5500	31.0000	31.0000	-22.500%	4	29	-8.065%
2026-01-07	40.0000	40.0000	40.0000	40.0000	+17.647%	3	27	-28.750%
2025-12-22	34.0000	34.0000	34.0000	34.0000	+25.926%	1	24	-16.176%
2025-12-18	27.0000	27.0000	27.0000	27.0000	-32.500%	3	25	+5.556%
2025-11-28	40.0000	40.0000	40.0000	40.0000	+62.075%	1	22	-28.750%
2025-11-21	24.5000	24.7400	24.5000	24.6800	-11.857%	6	21	+15.478%
2025-11-20	27.0000	28.0000	27.0000	28.0000	-8.197%	2	17	+1.786%
2025-11-18	30.5000	31.0000	30.5000	30.5000	-2.680%	4	16	-6.557%
2025-11-17	32.3000	32.3000	31.3400	31.3400	-11.218%	3	18	-9.062%
2025-11-14	35.3000	35.3000	35.3000	35.3000	-20.226%	1	17	-19.263%
2025-11-13	45.0000	45.0000	44.2500	44.2500	-6.448%	3	16	-35.593%
2025-11-12	47.3000	47.3000	47.3000	47.3000	-0.630%	1	16	-39.746%
2025-11-11	47.6000	47.6000	47.6000	47.6000	-13.455%	1	17	-40.126%
2025-11-10	52.3000	55.0000	52.3000	55.0000	+30.641%	2	17	-48.182%
2025-11-06	42.1000	42.1000	42.1000	42.1000	-18.411%	1	15	-32.304%
2025-11-05	51.6000	51.6000	51.6000	51.6000	-1.901%	1	16	-44.767%
2025-11-04	52.6000	52.6000	52.6000	52.6000	-5.225%	1	15	-45.817%
2025-11-03	55.5000	55.5000	55.5000	55.5000	+15.625%	1	15	-48.649%
2025-10-30	48.0000	48.0000	48.0000	48.0000	-12.249%	1	15	-40.625%
2025-10-24	52.6000	54.7000	52.6000	54.7000	+21.826%	2	15	-47.898%
2025-10-23	42.8000	44.9000	42.8000	44.9000	+13.671%	3	13	-36.526%
2025-10-15	39.5000	39.5000	39.5000	39.5000	+10.644%	1	10	-27.848%
2025-10-09	35.7000	35.7000	35.7000	35.7000	+5.310%	1	10	-20.168%
2025-09-30	33.9000	33.9000	33.9000	33.9000	-8.871%	1	9	-15.929%
2025-09-29	37.2000	37.2000	37.2000	37.2000	-21.684%	1	10	-23.387%
2025-09-19	47.5000	47.5000	47.5000	47.5000	+25.000%	1	11	-40.000%
2025-09-16	38.0000	38.0000	38.0000	38.0000	-15.179%	1	11	-25.000%
2025-09-12	44.8000	44.8000	44.8000	44.8000	+5.164%	2	11	-36.384%
2025-09-11	42.6000	42.6000	42.6000	42.6000	+1.671%	2	9	-33.099%
2025-09-10	41.0000	41.9000	41.0000	41.9000	+9.686%	2	10	-31.981%
2025-09-09	38.2000	38.2000	38.2000	38.2000	+13.690%	1	8	-25.393%
2025-09-08	33.6000	33.6000	33.6000	33.6000	-4.545%	1	7	-15.179%
2025-09-05	35.2000	35.2000	35.2000	35.2000	-8.333%	1	6	-19.034%
2025-09-04	38.4000	38.4000	38.4000	38.4000	-3.759%	1	7	-25.781%
2025-09-02	38.4000	39.9000	38.4000	39.9000	-13.261%	2	7	-28.571%
2025-08-28	43.1000	46.0000	43.1000	46.0000	+5.991%	2	6	-38.043%
2025-08-27	43.4000	43.4000	43.4000	43.4000	+14.211%	1	4	-34.332%
2025-08-26	38.0000	38.0000	38.0000	38.0000	+2.703%	1	3	-25.000%
2025-08-22	37.0000	37.0000	37.0000	37.0000	+4.816%	1	3	-22.973%
2025-08-19	35.3000	35.3000	35.3000	35.3000	-9.995%	1	3	-19.263%
2025-08-15	39.2200	39.2200	39.2200	39.2200	+12.057%	1	2	-27.333%
2025-08-06	37.4000	38.5000	35.0000	35.0000	-43.548%	3	2	-18.571%
2025-08-04	62.0000	62.0000	62.0000	62.0000	+2.649%	1	3	-54.032%
2025-07-30	60.4000	60.4000	60.4000	60.4000	-7.786%	1	2	-52.815%
2025-07-09	65.5000	65.5000	65.5000	65.5000	0.000%	1	1	-56.489%