Dark

DB20270115C40
DB Jan 15 2027 40.00 Call (DB270115C00040000)
option OPRA

EOD

Sep 28, 2026

1.35+8.000%(+0.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3500	1.3500	1.3500	1.3500	+8.000%	50	8,208	0.000%
2026-09-24	1.2400	1.2500	1.1500	1.2500	-8.759%	5	8,188	+8.000%
2026-09-23	1.5500	1.5500	1.3700	1.3700	-29.744%	7	8,188	-1.460%
2026-09-22	1.9800	1.9800	1.9500	1.9500	-15.584%	2	8,188	-30.769%
2026-09-21	2.3600	2.3600	2.2500	2.3100	+0.435%	126	8,189	-41.558%
2026-09-18	2.2900	2.3000	2.2900	2.3000	-7.258%	2	8,066	-41.304%
2026-09-16	2.6300	2.8300	2.4800	2.4800	-35.751%	30	8,065	-45.565%
2026-09-11	3.8800	3.8800	3.8600	3.8600	+1.579%	3	8,052	-65.026%
2026-09-10	4.0000	4.0000	3.8000	3.8000	-5.000%	6	8,050	-64.474%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-11.111%	1	8,046	-66.250%
2026-09-08	4.5000	4.5000	4.5000	4.5000	-1.099%	31	8,046	-70.000%
2026-09-04	4.5700	4.6100	4.5000	4.5500	-2.985%	59	8,068	-70.330%
2026-09-03	4.4000	4.7000	4.4000	4.6900	+14.390%	158	8,068	-71.215%
2026-09-02	3.9600	4.1000	3.9600	4.1000	+11.717%	14	8,024	-67.073%
2026-09-01	3.7000	3.8200	3.6000	3.6700	-6.138%	80	8,023	-63.215%
2026-08-31	4.1500	4.1500	3.9100	3.9100	-4.634%	178	7,983	-65.473%
2026-08-28	4.0500	4.4000	4.0500	4.1000	+4.061%	54	7,979	-67.073%
2026-08-27	4.1000	4.2000	3.8700	3.9400	-2.233%	282	7,986	-65.736%
2026-08-26	4.1000	4.2500	3.9000	4.0300	+30.000%	496	7,894	-66.501%
2026-08-25	3.0000	3.1000	3.0000	3.1000	+5.085%	133	7,529	-56.452%
2026-08-24	2.8500	2.9500	2.8500	2.9500	+11.321%	111	7,452	-54.237%
2026-08-21	2.6500	2.6500	2.6500	2.6500	+3.922%	500	7,389	-49.057%
2026-08-20	2.7000	2.7000	2.5500	2.5500	-5.556%	34	7,350	-47.059%
2026-08-19	2.8000	2.8000	2.7000	2.7000	-3.571%	82	7,333	-50.000%
2026-08-18	2.7500	2.8000	2.7000	2.8000	-1.754%	349	7,345	-51.786%
2026-08-17	3.0000	3.0000	2.8500	2.8500	-9.524%	405	7,024	-52.632%
2026-08-14	3.1200	3.1500	3.1200	3.1500	-1.563%	17	6,730	-57.143%
2026-08-12	3.2000	3.2000	3.1000	3.2000	+3.226%	501	6,721	-57.813%
2026-08-11	3.1400	3.1400	3.1000	3.1000	0.000%	2	6,506	-56.452%
2026-08-10	3.1000	3.2000	2.1000	3.1000	+2.649%	1,471	6,505	-56.452%
2026-08-07	3.0000	3.0200	3.0000	3.0200	+7.857%	7	5,335	-55.298%
2026-08-06	3.1500	3.1900	2.8000	2.8000	-6.667%	133	5,338	-51.786%
2026-08-05	3.0200	3.1000	2.9900	3.0000	+6.762%	177	5,216	-55.000%
2026-08-04	2.8200	2.8200	2.8100	2.8100	+14.694%	21	5,052	-51.957%
2026-08-03	2.4700	2.5000	2.4500	2.4500	0.000%	97	5,031	-44.898%
2026-07-31	2.5000	2.5000	2.4500	2.4500	-5.405%	13	4,997	-44.898%
2026-07-30	2.4000	2.5900	2.4000	2.5900	+20.465%	35	4,985	-47.876%
2026-07-28	2.1000	2.1500	2.1000	2.1500	0.000%	3	4,998	-37.209%
2026-07-27	2.0000	2.1500	2.0000	2.1500	+13.158%	16	4,997	-37.209%
2026-07-24	1.9000	1.9000	1.9000	1.9000	+11.765%	5	4,985	-28.947%
2026-07-23	1.8000	1.8000	1.7000	1.7000	-23.767%	12	4,980	-20.588%
2026-07-22	2.2300	2.2300	2.2300	2.2300	+1.364%	17	4,969	-39.462%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+10.000%	6	4,952	-38.636%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-9.091%	8	4,946	-32.500%
2026-07-17	2.1000	2.2000	2.1000	2.2000	-13.725%	17	4,938	-38.636%
2026-07-16	2.5000	2.6100	2.5000	2.5500	-10.526%	11	4,926	-47.059%
2026-07-15	2.8400	2.8700	2.8400	2.8500	+14.000%	4	4,922	-52.632%
2026-07-14	2.6000	2.6000	2.5000	2.5000	+8.225%	14	4,894	-46.000%
2026-07-13	2.3000	2.3200	2.2800	2.3100	-9.412%	15	4,895	-41.558%
2026-07-10	2.6000	2.6500	2.5500	2.5500	+2.823%	14	4,880	-47.059%
2026-07-09	2.4800	2.4800	2.4800	2.4800	+3.333%	2	4,876	-45.565%
2026-07-08	2.4400	2.4400	2.4000	2.4000	-20.000%	14	4,874	-43.750%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+2.389%	2	4,867	-55.000%
2026-07-06	2.9300	2.9300	2.9300	2.9300	+1.034%	20	4,867	-53.925%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+70.588%	1	4,877	-53.448%
2026-07-01	1.6500	1.7000	1.6200	1.7000	+6.250%	841	4,877	-20.588%
2026-06-30	1.6500	1.6500	1.6000	1.6000	-3.030%	2	4,097	-15.625%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-16.667%	1	4,095	-18.182%
2026-06-25	1.9800	1.9800	1.9800	1.9800	-1.000%	2	4,094	-31.818%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-14.163%	20	4,094	-32.500%
2026-06-23	2.3500	2.4200	2.3200	2.3300	-12.075%	189	4,074	-42.060%
2026-06-22	2.7000	2.7000	2.6500	2.6500	+1.923%	12	4,134	-49.057%
2026-06-18	2.5000	2.6000	2.5000	2.6000	-3.704%	11	4,017	-48.077%
2026-06-17	2.6500	2.7000	2.6300	2.7000	+28.571%	141	4,017	-50.000%
2026-06-16	2.0500	2.1700	2.0500	2.1000	0.000%	32	4,017	-35.714%
2026-06-15	2.1000	2.1000	2.1000	2.1000	+62.791%	1	4,026	-35.714%
2026-06-05	1.2900	1.2900	1.2900	1.2900	-11.034%	1	4,025	+4.651%
2026-06-04	1.4000	1.4500	1.4000	1.4500	+23.932%	25	4,025	-6.897%
2026-06-03	1.1700	1.1700	1.1700	1.1700	-24.516%	1	4,024	+15.385%
2026-05-29	1.5500	1.5500	1.5500	1.5500	+4.730%	302	4,024	-12.903%
2026-05-28	1.4500	1.4800	1.4500	1.4800	-4.516%	5	4,252	-8.784%
2026-05-27	1.5100	1.5500	1.5100	1.5500	+10.714%	20	4,248	-12.903%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+47.368%	5	4,238	-3.571%
2026-05-15	1.0000	1.0000	0.9500	0.9500	-13.636%	4	4,238	+42.105%
2026-05-14	1.2000	1.2000	1.1000	1.1000	+10.000%	8	4,236	+22.727%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-9.091%	2	4,236	+35.000%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+4.762%	3	4,236	+22.727%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-21.642%	1	4,233	+28.571%
2026-04-28	1.3400	1.3400	1.3400	1.3400	+3.077%	2	4,233	+0.746%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-26.136%	6	4,235	+3.846%
2026-04-20	1.7500	1.7600	1.7500	1.7600	+3.529%	433	4,235	-23.295%
2026-04-16	1.7000	1.7000	1.7000	1.7000	-5.556%	5	4,229	-20.588%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-10.000%	1,429	4,224	-25.000%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+8.108%	5	2,866	-32.500%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+45.669%	1	2,866	-27.027%
2026-04-01	1.2700	1.2700	1.2700	1.2700	+15.455%	2	2,866	+6.299%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+4.762%	5	2,866	+22.727%
2026-03-23	1.0500	1.0500	1.0500	1.0500	+7.143%	1	2,861	+28.571%
2026-03-19	1.0000	1.0000	0.9800	0.9800	-6.667%	5	2,862	+37.755%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-8.696%	1	2,862	+28.571%
2026-03-16	1.1500	1.1500	1.1500	1.1500	+2.679%	2	2,862	+17.391%
2026-03-13	1.2000	1.2000	1.1200	1.1200	-34.118%	11	2,860	+20.536%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+8.974%	8	2,862	-20.588%
2026-03-06	1.5000	1.6500	1.5000	1.5600	-25.714%	21	3,216	-13.462%
2026-03-04	2.1000	2.1000	2.1000	2.1000	+2.439%	1	3,215	-35.714%
2026-03-03	2.0500	2.0500	2.0500	2.0500	-14.583%	5	3,214	-34.146%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-15.789%	200	3,214	-43.750%
2026-02-27	2.8500	2.8500	2.8500	2.8500	-8.065%	25	3,230	-52.632%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+10.714%	2	3,203	-56.452%
2026-02-24	2.8500	2.8500	2.8000	2.8000	-17.647%	1,100	3,203	-51.786%
2026-02-20	3.4000	3.4000	3.4000	3.4000	+3.659%	100	3,363	-60.294%
2026-02-18	3.2200	3.2800	3.2200	3.2800	-20.000%	6	3,363	-58.841%
2026-02-10	4.1000	4.1000	4.1000	4.1000	+27.726%	12	3,363	-67.073%
2026-02-05	3.2100	3.2100	3.2100	3.2100	-19.750%	2	3,365	-57.944%
2026-02-04	4.1300	4.1300	4.0000	4.0000	-23.810%	201	3,366	-66.250%
2026-02-03	5.2000	5.2500	5.0500	5.2500	+2.339%	92	3,167	-74.286%
2026-02-02	4.9900	5.1900	4.9900	5.1300	+7.322%	71	3,249	-73.684%
2026-01-30	4.7800	4.7800	4.7800	4.7800	-1.443%	2	3,179	-71.757%
2026-01-29	4.8500	4.8500	4.8500	4.8500	-1.423%	5	3,177	-72.165%
2026-01-28	4.9200	4.9200	4.9200	4.9200	-8.889%	4	3,172	-72.561%
2026-01-27	5.2000	5.4000	5.2000	5.4000	+7.570%	18	3,176	-75.000%
2026-01-26	5.0000	5.0200	5.0000	5.0200	+11.556%	11	3,191	-73.108%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-7.025%	1	3,192	-70.000%
2026-01-22	4.9000	4.9000	4.8400	4.8400	+19.802%	3	3,193	-72.107%
2026-01-21	3.7600	4.0400	3.7600	4.0400	-4.265%	101	3,194	-66.584%
2026-01-20	4.4000	4.4000	4.2200	4.2200	-14.053%	6	3,094	-68.009%
2026-01-15	4.9000	4.9100	4.9000	4.9100	-2.772%	2	3,098	-72.505%
2026-01-13	5.1000	5.1000	5.0500	5.0500	0.000%	211	3,097	-73.267%
2026-01-12	5.1000	5.1000	5.0500	5.0500	+5.208%	14	2,887	-73.267%
2026-01-07	4.8000	4.8000	4.8000	4.8000	-6.067%	1	2,888	-71.875%
2026-01-06	5.0800	5.1100	5.0800	5.1100	-7.091%	13	2,887	-73.581%
2026-01-05	5.2500	5.5000	5.1900	5.5000	+12.245%	26	2,859	-75.455%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-9.259%	2	2,859	-72.449%
2025-12-26	5.5000	5.5000	5.4000	5.4000	+15.139%	10	2,857	-75.000%
2025-12-18	4.6000	4.7000	4.6000	4.6900	+13.559%	136	2,847	-71.215%
2025-12-17	4.2000	4.2000	4.1000	4.1300	-3.953%	400	2,711	-67.312%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-1.149%	200	2,483	-68.605%
2025-12-15	4.4000	4.4000	4.3400	4.3500	+3.819%	400	2,283	-68.966%
2025-12-12	4.2000	4.2000	4.1600	4.1900	+2.445%	210	2,076	-67.780%
2025-12-09	4.3100	4.3100	4.0900	4.0900	+7.632%	2	1,866	-66.993%
2025-12-08	3.8000	3.8000	3.8000	3.8000	+4.110%	1	1,865	-64.474%
2025-12-05	3.6500	3.6500	3.6500	3.6500	+1.389%	2	1,864	-63.014%
2025-12-04	3.5000	3.6000	3.5000	3.6000	+1.408%	10	1,862	-62.500%
2025-12-03	3.5300	3.5500	3.5300	3.5500	+4.412%	10	1,859	-61.972%
2025-11-28	3.4000	3.4000	3.4000	3.4000	+23.636%	10	1,849	-60.294%
2025-11-24	2.8100	2.8100	2.7000	2.7500	-11.290%	851	1,849	-50.909%
2025-11-18	3.1000	3.1000	3.1000	3.1000	-13.889%	13	2,127	-56.452%
2025-11-17	3.7000	3.7000	3.6000	3.6000	-21.225%	20	2,130	-62.500%
2025-11-14	4.4000	4.5700	4.4000	4.5700	-6.160%	4	2,140	-70.460%
2025-11-13	5.1000	5.1000	4.8700	4.8700	-9.311%	12	2,140	-72.279%
2025-11-12	5.4000	5.4000	5.3700	5.3700	+34.250%	210	2,152	-74.860%
2025-11-06	4.1000	4.2000	4.0000	4.0000	0.000%	24	1,942	-66.250%
2025-11-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,923	-66.250%
2025-11-04	4.0000	4.0000	4.0000	4.0000	0.000%	10	1,922	-66.250%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+42.857%	410	1,922	-66.250%
2025-10-24	2.7300	2.8000	2.7300	2.8000	+2.564%	270	1,522	-51.786%
2025-10-23	2.6900	2.7500	2.6900	2.7300	-9.000%	430	1,272	-50.549%
2025-10-17	3.0000	3.0000	3.0000	3.0000	-17.127%	2	878	-55.000%
2025-10-06	3.5000	3.6200	3.5000	3.6200	-6.460%	17	878	-62.707%
2025-10-01	3.8500	3.8800	3.8500	3.8700	+1.842%	46	865	-65.116%
2025-09-29	3.7900	3.9000	3.7800	3.8000	-5.941%	62	857	-64.474%
2025-09-26	3.9000	4.0400	3.9000	4.0400	-3.810%	120	814	-66.584%
2025-09-24	4.1300	4.2000	4.1300	4.2000	-6.667%	50	854	-67.857%
2025-09-22	4.3600	4.5000	4.3600	4.5000	+12.500%	90	806	-70.000%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-13.978%	1	747	-66.250%
2025-09-12	4.6300	4.6600	4.6300	4.6500	+10.714%	56	746	-70.968%
2025-09-10	4.2500	4.2500	4.1900	4.2000	+5.000%	149	690	-67.857%
2025-09-05	4.0000	4.0000	4.0000	4.0000	+5.263%	3	545	-66.250%
2025-08-29	3.8000	3.8000	3.8000	3.8000	-7.317%	6	548	-64.474%
2025-08-28	4.0000	4.1000	4.0000	4.1000	-8.889%	31	548	-67.073%
2025-08-26	4.5000	4.5000	4.5000	4.5000	-6.639%	15	547	-70.000%
2025-08-25	5.2000	5.2000	4.8200	4.8200	-2.626%	6	556	-71.992%
2025-08-22	4.9000	5.1000	4.9000	4.9500	+1.020%	16	555	-72.727%
2025-08-21	4.7300	4.9000	4.7300	4.9000	+5.376%	65	546	-72.449%
2025-08-20	4.6500	4.6500	4.6500	4.6500	-1.064%	2	481	-70.968%
2025-08-19	4.7000	4.7200	4.7000	4.7000	+1.293%	50	479	-71.277%
2025-08-15	4.8000	4.8000	4.6000	4.6400	+3.111%	33	495	-70.905%
2025-08-13	4.6900	4.6900	4.5000	4.5000	-1.099%	30	471	-70.000%
2025-08-12	4.6000	4.6000	4.5500	4.5500	-1.087%	7	441	-70.330%
2025-08-11	4.6000	4.6000	4.6000	4.6000	+2.222%	1	434	-70.652%
2025-08-08	4.3000	4.5000	4.3000	4.5000	+8.696%	5	433	-70.000%
2025-08-07	4.1400	4.1400	4.1400	4.1400	+6.977%	5	428	-67.391%
2025-08-06	3.7900	3.8700	3.7900	3.8700	+20.938%	300	428	-65.116%
2025-08-04	3.2000	3.2000	3.2000	3.2000	+12.281%	6	128	-57.813%
2025-07-28	2.8500	2.8500	2.8500	2.8500	-8.065%	10	124	-52.632%
2025-07-25	3.0000	3.1000	3.0000	3.1000	-6.344%	12	114	-56.452%
2025-07-24	3.3100	3.3100	3.3100	3.3100	+37.344%	10	124	-59.215%
2025-07-23	2.2000	2.4100	2.2000	2.4100	+26.178%	15	134	-43.983%
2025-07-22	2.0000	2.0000	1.9100	1.9100	+6.111%	7	119	-29.319%
2025-07-17	1.8000	1.8000	1.8000	1.8000	+9.091%	2	112	-25.000%
2025-07-15	1.6500	1.6500	1.6500	1.6500	-15.385%	4	114	-18.182%
2025-07-14	1.9200	1.9500	1.9000	1.9500	-2.500%	66	118	-30.769%
2025-07-10	2.0000	2.0000	2.0000	2.0000	+5.263%	20	52	-32.500%
2025-07-09	2.0000	2.0000	1.9000	1.9000	+8.571%	10	33	-28.947%
2025-07-08	1.7500	1.7500	1.6000	1.7500	+9.375%	5	23	-22.857%
2025-07-07	1.6000	1.6000	1.6000	1.6000	-13.043%	1	18	-15.625%
2025-06-30	1.8400	1.8400	1.8400	1.8400	-12.381%	1	17	-26.630%
2025-06-27	2.0000	2.1000	2.0000	2.1000	+23.529%	7	16	-35.714%
2025-06-24	1.6900	1.7000	1.6900	1.7000	+13.333%	3	9	-20.588%
2025-06-05	1.5000	1.5000	1.5000	1.5000	-13.793%	1	7	-10.000%
2025-05-27	1.7400	1.7400	1.7400	1.7400	+8.750%	1	6	-22.414%
2025-05-22	1.6000	1.6000	1.6000	1.6000	0.000%	5	5	-15.625%