Dark

DBA20261016C27
DBA Oct 16 2026 27.00 Call (DBA261016C00027000)
option OPRA

EOD

Aug 5, 2026

1.22+1.667%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2200	1.2200	1.2200	1.2200	+1.667%	1	2,176	0.000%
2026-08-04	1.2000	1.2200	1.2000	1.2000	-14.286%	6	2,185	+1.667%
2026-08-03	1.2500	1.4000	1.2500	1.4000	+12.000%	52	2,187	-12.857%
2026-07-31	1.2500	1.2500	1.1700	1.2500	+0.806%	43	2,165	-2.400%
2026-07-30	1.2800	1.2800	1.2000	1.2400	-4.615%	12	2,167	-1.613%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-16.129%	1	2,162	-6.154%
2026-07-28	1.5300	1.5500	1.5300	1.5500	+8.392%	125	2,274	-21.290%
2026-07-27	1.5500	1.5500	1.4000	1.4300	-22.703%	6	2,274	-14.685%
2026-07-24	1.8900	1.8900	1.8500	1.8500	-2.632%	8	2,274	-34.054%
2026-07-22	1.9000	1.9000	1.9000	1.9000	+2.703%	232	2,286	-35.789%
2026-07-21	1.7800	1.8500	1.7800	1.8500	+5.714%	73	2,177	-34.054%
2026-07-20	1.7500	1.7500	1.7500	1.7500	+9.375%	28	2,152	-30.286%
2026-07-17	1.5000	1.6000	1.5000	1.6000	+10.345%	218	2,152	-23.750%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-15.205%	1	2,269	-15.862%
2026-07-15	1.5800	1.7100	1.5800	1.7100	+16.327%	6	2,270	-28.655%
2026-07-14	1.4700	1.4700	1.4700	1.4700	-5.161%	1	2,277	-17.007%
2026-07-13	1.4900	1.6700	1.4900	1.5500	0.000%	21	2,276	-21.290%
2026-07-10	1.6000	1.6500	1.5500	1.5500	0.000%	24	2,291	-21.290%
2026-07-09	1.5200	1.7000	1.5200	1.5500	-0.641%	21	2,272	-21.290%
2026-07-08	1.5800	1.5800	1.5500	1.5600	+6.122%	3	2,283	-21.795%
2026-07-07	1.4800	1.4800	1.4700	1.4700	-2.000%	6	2,406	-17.007%
2026-07-06	1.3500	1.5000	1.3300	1.5000	+50.000%	202	2,411	-18.667%
2026-07-02	1.0500	1.0500	1.0000	1.0000	-9.910%	5	2,428	+22.000%
2026-07-01	1.1100	1.1100	1.1100	1.1100	+5.714%	2	2,428	+9.910%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+7.143%	10	2,426	+16.190%
2026-06-29	0.9500	0.9800	0.9500	0.9800	-12.500%	10	2,436	+24.490%
2026-06-26	1.1000	1.1300	1.1000	1.1200	-8.197%	8	2,430	+8.929%
2026-06-25	1.0700	1.2200	1.0700	1.2200	+27.083%	152	2,426	0.000%
2026-06-24	1.0600	1.1000	0.9600	0.9600	-7.692%	22	2,280	+27.083%
2026-06-23	1.1000	1.1000	1.0400	1.0400	-7.143%	15	2,275	+17.308%
2026-06-22	1.1500	1.1500	1.0700	1.1200	-2.609%	69	2,280	+8.929%
2026-06-18	1.1500	1.1700	1.1000	1.1500	-14.815%	118	2,353	+6.087%
2026-06-17	1.3200	1.3500	1.2900	1.3500	+8.000%	58	2,353	-9.630%
2026-06-16	1.2900	1.3000	1.2100	1.2500	+6.838%	232	2,353	-2.400%
2026-06-15	1.0500	1.1700	1.0300	1.1700	+6.364%	126	2,206	+4.274%
2026-06-12	1.1000	1.1000	1.1000	1.1000	0.000%	12	2,125	+10.909%
2026-06-11	1.3000	1.3000	1.1000	1.1000	-9.836%	331	2,125	+10.909%
2026-06-10	1.1800	1.2500	1.1800	1.2200	+8.929%	54	2,239	0.000%
2026-06-09	1.1600	1.1700	1.1200	1.1200	-12.500%	33	2,235	+8.929%
2026-06-08	1.2500	1.3000	1.2500	1.2800	+6.667%	118	2,256	-4.688%
2026-06-05	1.2200	1.3000	1.2000	1.2000	-11.111%	33	2,141	+1.667%
2026-06-04	1.3500	1.3500	1.3000	1.3500	-3.571%	248	2,203	-9.630%
2026-06-03	1.4800	1.4800	1.4000	1.4000	-10.828%	16	2,375	-12.857%
2026-06-02	1.6000	1.6100	1.5000	1.5700	-12.291%	63	2,399	-22.293%
2026-06-01	1.7900	1.8000	1.7800	1.7900	+5.294%	42	2,414	-31.844%
2026-05-29	1.8000	1.8000	1.6500	1.7000	-10.526%	43	2,435	-28.235%
2026-05-28	1.8400	1.9100	1.7000	1.9000	+4.972%	144	2,453	-35.789%
2026-05-27	1.7200	1.8400	1.7100	1.8100	-2.162%	19	2,569	-32.597%
2026-05-26	1.9200	1.9200	1.8500	1.8500	-5.128%	67	2,714	-34.054%
2026-05-22	2.1000	2.1000	1.9100	1.9500	0.000%	322	2,767	-37.436%
2026-05-21	2.2000	2.2000	1.9000	1.9500	-17.021%	66	2,797	-37.436%
2026-05-20	2.3500	2.3500	2.2000	2.3500	-4.858%	27	2,797	-48.085%
2026-05-19	2.4400	2.5000	2.4400	2.4700	+2.917%	43	2,851	-50.607%
2026-05-18	2.4000	2.4700	2.4000	2.4000	+11.628%	59	2,851	-49.167%
2026-05-15	2.2500	2.2500	2.1500	2.1500	-13.655%	54	2,851	-43.256%
2026-05-14	2.5500	2.6000	2.4900	2.4900	-15.593%	44	2,842	-51.004%
2026-05-13	2.7500	2.9500	2.7500	2.9500	+5.357%	23	2,802	-58.644%
2026-05-12	2.6000	2.8000	2.6000	2.8000	+6.870%	74	2,802	-56.429%
2026-05-11	2.4600	2.7500	2.4500	2.6200	+9.623%	86	2,802	-53.435%
2026-05-08	2.4000	2.4000	2.3000	2.3900	+5.286%	49	2,818	-48.954%
2026-05-07	2.3500	2.3500	2.0000	2.2700	-7.347%	352	2,822	-46.256%
2026-05-06	2.6000	2.8500	2.3700	2.4500	-7.547%	245	2,970	-50.204%
2026-05-05	2.7000	2.7000	2.5900	2.6500	+0.379%	46	2,828	-53.962%
2026-05-04	2.6500	2.7500	2.5500	2.6400	+2.326%	104	2,811	-53.788%
2026-05-01	2.6000	2.6000	2.4700	2.5800	+5.306%	117	2,821	-52.713%
2026-04-30	2.4200	2.4500	2.3500	2.4500	+0.410%	36	2,821	-50.204%
2026-04-29	2.5500	2.5500	2.4000	2.4400	+1.667%	690	2,837	-50.000%
2026-04-28	2.1500	2.4100	2.1500	2.4000	+17.073%	238	3,303	-49.167%
2026-04-27	1.9700	2.1000	1.9300	2.0500	+7.330%	145	3,086	-40.488%
2026-04-24	1.9500	1.9500	1.9000	1.9100	-0.521%	90	3,034	-36.126%
2026-04-23	1.7300	1.9500	1.7300	1.9200	+9.714%	213	3,020	-36.458%
2026-04-22	1.8500	1.8500	1.7500	1.7500	-5.405%	52	2,878	-30.286%
2026-04-21	1.7800	1.8500	1.7000	1.8500	+12.121%	941	2,828	-34.054%
2026-04-20	1.7200	1.7500	1.6500	1.6500	+3.125%	29	2,150	-26.061%
2026-04-17	1.7000	1.7500	1.5500	1.6000	-9.605%	619	2,141	-23.750%
2026-04-16	1.8900	1.9200	1.7500	1.7700	-2.747%	122	2,637	-31.073%
2026-04-15	1.7500	1.9000	1.7500	1.8200	+1.111%	67	2,570	-32.967%
2026-04-14	1.7800	1.8000	1.7800	1.8000	+2.857%	48	2,651	-32.222%
2026-04-13	1.7000	1.8000	1.7000	1.7500	+6.061%	166	2,604	-30.286%
2026-04-10	1.6500	1.7000	1.6500	1.6500	0.000%	139	2,541	-26.061%
2026-04-09	1.7000	1.7000	1.6500	1.6500	0.000%	75	2,633	-26.061%
2026-04-08	1.2500	1.7500	1.2500	1.6500	-8.840%	78	2,616	-26.061%
2026-04-07	1.9500	1.9500	1.8100	1.8100	-9.500%	146	2,577	-32.597%
2026-04-06	2.0000	2.0000	1.9100	2.0000	+6.383%	34	2,513	-39.000%
2026-04-02	1.9500	1.9700	1.8700	1.8800	+1.622%	101	2,401	-35.106%
2026-04-01	1.9100	1.9100	1.6000	1.8500	-5.612%	1,157	2,401	-34.054%
2026-03-31	1.9100	2.0000	1.9100	1.9600	+0.513%	66	2,587	-37.755%
2026-03-30	2.0000	2.0300	1.9000	1.9500	-0.510%	200	2,579	-37.436%
2026-03-27	1.9500	2.0300	1.9100	1.9600	+3.158%	590	2,405	-37.755%
2026-03-26	1.8000	1.9400	1.7500	1.9000	+5.556%	775	1,834	-35.789%
2026-03-25	1.7500	1.8000	1.6500	1.8000	+5.882%	467	1,170	-32.222%
2026-03-24	1.7000	1.8000	1.7000	1.7000	+1.796%	28	1,103	-28.235%
2026-03-23	1.8500	1.8500	1.5500	1.6700	+1.212%	290	1,089	-26.946%
2026-03-20	1.8500	1.8500	1.6500	1.6500	-5.714%	128	851	-26.061%
2026-03-19	1.8000	1.8000	1.6200	1.7500	+4.167%	103	725	-30.286%
2026-03-18	1.7000	1.7500	1.4600	1.6800	+12.000%	222	642	-27.381%
2026-03-17	1.5000	1.5000	1.5000	1.5000	+7.143%	1	544	-18.667%
2026-03-16	1.6000	1.6200	1.4000	1.4000	-13.043%	85	543	-12.857%
2026-03-13	1.5000	1.6100	1.4500	1.6100	-1.227%	69	462	-24.224%
2026-03-12	1.6600	1.7000	1.5000	1.6300	+10.135%	52	393	-25.153%
2026-03-11	1.6000	1.6000	1.3500	1.4800	+2.069%	115	343	-17.568%
2026-03-10	1.4600	1.4600	1.4500	1.4500	-7.051%	15	276	-15.862%
2026-03-09	1.6500	1.8000	1.4400	1.5600	-4.878%	202	278	-21.795%
2026-03-06	1.5500	1.6500	1.5500	1.6400	+21.481%	167	112	-25.610%
2026-03-05	1.3000	1.3500	1.3000	1.3500	+27.358%	2	61	-9.630%
2026-03-03	1.0600	1.0600	1.0600	1.0600	-11.667%	5	59	+15.094%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+1.695%	3	54	+1.667%
2026-02-25	1.1800	1.1800	1.1800	1.1800	+2.609%	50	1	+3.390%
2026-02-24	1.1000	1.2000	1.1000	1.1500	0.000%	11	1	+6.087%

.dark-mode .shxBmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shxBmL{ color: #333333; background-color: white; border: 2px solid #333333; }DBA20261016C27DBA Oct 16 2026 27.00 Call (DBA261016C00027000)option OPRA

DBA20261016C27
DBA Oct 16 2026 27.00 Call (DBA261016C00027000)
option OPRA