Dark

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

EOD

Aug 7, 2026

43.50-30.288%(-18.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	43.9000	43.9000	43.5000	43.5000	-30.288%	3	224	0.000%
2026-08-06	67.6500	68.0000	62.4000	62.4000	-36.970%	7	222	-30.288%
2026-08-04	99.0000	99.0000	99.0000	99.0000	+25.475%	2	223	-56.061%
2026-08-03	78.9000	78.9000	78.9000	78.9000	+8.528%	1	223	-44.867%
2026-07-28	72.7000	72.7000	72.7000	72.7000	-19.168%	1	222	-40.165%
2026-07-27	89.9400	89.9400	89.9400	89.9400	-14.343%	1	222	-51.634%
2026-07-22	105.0000	105.0000	105.0000	105.0000	-7.080%	1	221	-58.571%
2026-07-16	113.0000	113.0000	113.0000	113.0000	+25.556%	1	221	-61.504%
2026-07-14	90.0000	90.0000	90.0000	90.0000	+8.043%	1	220	-51.667%
2026-07-13	83.3000	83.3000	83.3000	83.3000	-7.444%	1	221	-47.779%
2026-07-02	90.0000	90.0000	90.0000	90.0000	-2.174%	3	221	-51.667%
2026-07-01	92.0000	92.0000	92.0000	92.0000	+27.778%	1	221	-52.717%
2026-06-30	72.0000	72.0000	72.0000	72.0000	+47.844%	1	222	-39.583%
2026-06-25	48.7000	48.7000	48.7000	48.7000	-0.612%	2	221	-10.678%
2026-06-24	49.0000	49.0000	49.0000	49.0000	+8.647%	1	223	-11.224%
2026-06-23	45.8000	45.8000	45.0000	45.1000	+3.204%	12	224	-3.548%
2026-06-15	43.7000	43.7000	43.7000	43.7000	+46.154%	1	215	-0.458%
2026-06-10	29.9000	29.9000	29.9000	29.9000	+16.342%	1	215	+45.485%
2026-06-04	25.9000	25.9000	25.7000	25.7000	-18.231%	6	216	+69.261%
2026-05-28	31.4300	31.4300	31.4300	31.4300	+96.438%	1	216	+38.403%
2026-05-22	18.7000	18.7000	16.0000	16.0000	-15.789%	5	212	+171.875%
2026-05-14	20.1000	20.1000	19.0000	19.0000	-5.000%	3	212	+128.947%
2026-05-13	19.6000	20.0000	19.6000	20.0000	+6.667%	3	209	+117.500%
2026-05-06	20.0000	20.9000	18.7500	18.7500	-30.556%	189	209	+132.000%
2026-05-05	26.5000	27.0000	26.5000	27.0000	-4.930%	2	32	+61.111%
2026-04-29	28.5000	30.1000	28.4000	28.4000	-9.841%	4	32	+53.169%
2026-04-28	33.6000	33.6000	31.5000	31.5000	-5.970%	2	32	+38.095%
2026-04-22	34.1000	34.1000	32.4000	33.5000	+4.688%	4	30	+29.851%
2026-04-21	31.0000	32.0000	30.0000	32.0000	+37.634%	6	25	+35.938%
2026-04-20	23.2500	23.2500	23.2500	23.2500	-4.713%	3	25	+87.097%
2026-04-17	21.5000	24.4000	21.5000	24.4000	+253.623%	2	22	+78.279%
2026-04-09	6.9000	6.9000	6.9000	6.9000	+15.000%	1	22	+530.435%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-14.286%	1	23	+625.000%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-12.500%	1	23	+521.429%
2026-03-26	8.0000	8.0000	8.0000	8.0000	-20.000%	3	23	+443.750%
2026-03-25	11.0000	11.0000	10.0000	10.0000	-45.946%	2	24	+335.000%
2026-03-06	17.0600	18.5000	17.0600	18.5000	+54.167%	4	26	+135.135%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-3.226%	1	22	+262.500%
2026-02-18	12.4000	12.4000	12.4000	12.4000	-4.615%	1	23	+250.806%
2026-01-27	14.2000	14.2000	13.0000	13.0000	-15.584%	2	22	+234.615%
2026-01-26	15.4000	15.4000	15.4000	15.4000	-5.521%	1	24	+182.468%
2026-01-23	16.3000	16.3000	16.3000	16.3000	-4.118%	2	25	+166.871%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-4.494%	1	23	+155.882%
2026-01-20	19.3000	19.8000	17.8000	17.8000	-42.581%	5	24	+144.382%
2026-01-12	32.5500	32.5500	31.0000	31.0000	-22.500%	4	29	+40.323%
2026-01-07	40.0000	40.0000	40.0000	40.0000	+17.647%	3	27	+8.750%
2025-12-22	34.0000	34.0000	34.0000	34.0000	+25.926%	1	24	+27.941%
2025-12-18	27.0000	27.0000	27.0000	27.0000	-32.500%	3	25	+61.111%
2025-11-28	40.0000	40.0000	40.0000	40.0000	+62.075%	1	22	+8.750%
2025-11-21	24.5000	24.7400	24.5000	24.6800	-11.857%	6	21	+76.256%
2025-11-20	27.0000	28.0000	27.0000	28.0000	-8.197%	2	17	+55.357%
2025-11-18	30.5000	31.0000	30.5000	30.5000	-2.680%	4	16	+42.623%
2025-11-17	32.3000	32.3000	31.3400	31.3400	-11.218%	3	18	+38.800%
2025-11-14	35.3000	35.3000	35.3000	35.3000	-20.226%	1	17	+23.229%
2025-11-13	45.0000	45.0000	44.2500	44.2500	-6.448%	3	16	-1.695%
2025-11-12	47.3000	47.3000	47.3000	47.3000	-0.630%	1	16	-8.034%
2025-11-11	47.6000	47.6000	47.6000	47.6000	-13.455%	1	17	-8.613%
2025-11-10	52.3000	55.0000	52.3000	55.0000	+30.641%	2	17	-20.909%
2025-11-06	42.1000	42.1000	42.1000	42.1000	-18.411%	1	15	+3.325%
2025-11-05	51.6000	51.6000	51.6000	51.6000	-1.901%	1	16	-15.698%
2025-11-04	52.6000	52.6000	52.6000	52.6000	-5.225%	1	15	-17.300%
2025-11-03	55.5000	55.5000	55.5000	55.5000	+15.625%	1	15	-21.622%
2025-10-30	48.0000	48.0000	48.0000	48.0000	-12.249%	1	15	-9.375%
2025-10-24	52.6000	54.7000	52.6000	54.7000	+21.826%	2	15	-20.475%
2025-10-23	42.8000	44.9000	42.8000	44.9000	+13.671%	3	13	-3.118%
2025-10-15	39.5000	39.5000	39.5000	39.5000	+10.644%	1	10	+10.127%
2025-10-09	35.7000	35.7000	35.7000	35.7000	+5.310%	1	10	+21.849%
2025-09-30	33.9000	33.9000	33.9000	33.9000	-8.871%	1	9	+28.319%
2025-09-29	37.2000	37.2000	37.2000	37.2000	-21.684%	1	10	+16.935%
2025-09-19	47.5000	47.5000	47.5000	47.5000	+25.000%	1	11	-8.421%
2025-09-16	38.0000	38.0000	38.0000	38.0000	-15.179%	1	11	+14.474%
2025-09-12	44.8000	44.8000	44.8000	44.8000	+5.164%	2	11	-2.902%
2025-09-11	42.6000	42.6000	42.6000	42.6000	+1.671%	2	9	+2.113%
2025-09-10	41.0000	41.9000	41.0000	41.9000	+9.686%	2	10	+3.819%
2025-09-09	38.2000	38.2000	38.2000	38.2000	+13.690%	1	8	+13.874%
2025-09-08	33.6000	33.6000	33.6000	33.6000	-4.545%	1	7	+29.464%
2025-09-05	35.2000	35.2000	35.2000	35.2000	-8.333%	1	6	+23.580%
2025-09-04	38.4000	38.4000	38.4000	38.4000	-3.759%	1	7	+13.281%
2025-09-02	38.4000	39.9000	38.4000	39.9000	-13.261%	2	7	+9.023%
2025-08-28	43.1000	46.0000	43.1000	46.0000	+5.991%	2	6	-5.435%
2025-08-27	43.4000	43.4000	43.4000	43.4000	+14.211%	1	4	+0.230%
2025-08-26	38.0000	38.0000	38.0000	38.0000	+2.703%	1	3	+14.474%
2025-08-22	37.0000	37.0000	37.0000	37.0000	+4.816%	1	3	+17.568%
2025-08-19	35.3000	35.3000	35.3000	35.3000	-9.995%	1	3	+23.229%
2025-08-15	39.2200	39.2200	39.2200	39.2200	+12.057%	1	2	+10.913%
2025-08-06	37.4000	38.5000	35.0000	35.0000	-43.548%	3	2	+24.286%
2025-08-04	62.0000	62.0000	62.0000	62.0000	+2.649%	1	3	-29.839%
2025-07-30	60.4000	60.4000	60.4000	60.4000	-7.786%	1	2	-27.980%
2025-07-09	65.5000	65.5000	65.5000	65.5000	0.000%	1	1	-33.588%