Dark

DDD20260821C3
DDD Aug 21 2026 3.00 Call (DDD260821C00003000)
option OPRA

EOD

Aug 13, 2026

0.6600-5.714%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7200	0.7200	0.6600	0.6600	-5.714%	3	1,435	0.000%
2026-08-12	0.7900	0.7900	0.7000	0.7000	-12.500%	12	1,434	-5.714%
2026-08-11	0.8000	0.8000	0.7500	0.8000	+11.111%	161	1,436	-17.500%
2026-08-10	0.8000	0.8300	0.6500	0.7200	-4.000%	17	1,503	-8.333%
2026-08-07	0.6100	0.8000	0.6000	0.7500	+15.385%	152	1,508	-12.000%
2026-08-06	0.6000	0.8000	0.6000	0.6500	-12.162%	503	1,544	+1.538%
2026-08-05	0.5000	0.8500	0.5000	0.7400	+5.714%	77	1,879	-10.811%
2026-08-04	0.4000	0.9200	0.4000	0.7000	+159.259%	1,124	1,942	-5.714%
2026-08-03	0.2000	0.3000	0.1500	0.2700	+58.824%	668	2,437	+144.444%
2026-07-31	0.2200	0.2200	0.1700	0.1700	-19.048%	77	2,066	+288.235%
2026-07-30	0.1600	0.2500	0.1600	0.2100	+40.000%	59	2,006	+214.286%
2026-07-29	0.1200	0.2000	0.1000	0.1500	-25.000%	44	1,992	+340.000%
2026-07-28	0.2000	0.2000	0.1100	0.2000	0.000%	126	1,992	+230.000%
2026-07-27	0.2000	0.2500	0.2000	0.2000	0.000%	72	2,021	+230.000%
2026-07-24	0.2500	0.2500	0.2000	0.2000	-4.762%	79	2,045	+230.000%
2026-07-23	0.2500	0.3000	0.1500	0.2100	-4.545%	93	1,995	+214.286%
2026-07-22	0.2600	0.2900	0.2000	0.2200	-12.000%	83	1,968	+200.000%
2026-07-21	0.2000	0.2900	0.2000	0.2500	+13.636%	304	1,975	+164.000%
2026-07-20	0.3000	0.3000	0.2000	0.2200	-18.519%	64	1,723	+200.000%
2026-07-17	0.3000	0.3000	0.2500	0.2700	-22.857%	438	1,716	+144.444%
2026-07-16	0.5900	0.5900	0.3500	0.3500	-16.667%	2	1,823	+88.571%
2026-07-14	0.6500	0.6500	0.4000	0.4200	0.000%	104	1,822	+57.143%
2026-07-13	0.4500	0.4900	0.4000	0.4200	-30.000%	57	1,845	+57.143%
2026-07-10	0.4500	0.6000	0.4500	0.6000	+15.385%	26	1,848	+10.000%
2026-07-09	0.4400	0.5200	0.4400	0.5200	+23.810%	15	1,849	+26.923%
2026-07-08	0.4000	0.5000	0.4000	0.4200	+7.692%	528	1,851	+57.143%
2026-07-07	0.3700	0.3900	0.3700	0.3900	+21.875%	5	1,404	+69.231%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-8.571%	2	1,402	+106.250%
2026-07-02	0.3900	0.4000	0.3000	0.3500	-36.364%	264	1,279	+88.571%
2026-06-30	0.3000	0.5500	0.3000	0.5500	+52.778%	533	1,279	+20.000%
2026-06-29	0.4000	0.4000	0.3600	0.3600	-20.000%	13	977	+83.333%
2026-06-26	0.4300	0.4500	0.4300	0.4500	0.000%	8	965	+46.667%
2026-06-25	0.4500	0.5500	0.4500	0.4500	-10.000%	34	970	+46.667%
2026-06-24	0.5500	0.6000	0.5000	0.5000	-16.667%	120	970	+32.000%
2026-06-23	0.8400	0.8400	0.6000	0.6000	-14.286%	13	956	+10.000%
2026-06-22	0.8000	0.8000	0.7000	0.7000	-20.455%	43	955	-5.714%
2026-06-18	0.9000	0.9000	0.8800	0.8800	+4.762%	54	981	-25.000%
2026-06-17	0.8600	0.8600	0.8000	0.8400	+21.739%	105	981	-21.429%
2026-06-16	0.6200	0.6900	0.6200	0.6900	+15.000%	11	981	-4.348%
2026-06-15	0.6100	0.6100	0.6000	0.6000	+13.208%	102	974	+10.000%
2026-06-11	0.5800	0.5800	0.5300	0.5300	+15.217%	12	872	+24.528%
2026-06-09	0.6700	0.6700	0.4600	0.4600	-23.333%	14	860	+43.478%
2026-06-08	0.5500	0.6000	0.5000	0.6000	+13.208%	42	848	+10.000%
2026-06-05	0.6000	0.6000	0.5200	0.5300	-24.286%	120	838	+24.528%
2026-06-04	0.8000	0.8000	0.7000	0.7000	-39.130%	44	828	-5.714%
2026-06-03	1.2000	1.2000	1.1500	1.1500	-12.879%	35	818	-42.609%
2026-06-02	1.2500	1.3200	1.2500	1.3200	+16.814%	2	818	-50.000%
2026-06-01	1.2000	1.2000	1.0500	1.1300	+25.556%	49	819	-41.593%
2026-05-28	0.9700	0.9700	0.9000	0.9000	0.000%	25	820	-26.667%
2026-05-27	0.8600	0.9500	0.8600	0.9000	-10.891%	40	801	-26.667%
2026-05-26	0.7500	1.0500	0.7500	1.0100	+57.813%	154	799	-34.653%
2026-05-22	0.6300	0.7200	0.6200	0.6400	+28.000%	61	770	+3.125%
2026-05-21	0.5000	0.5500	0.5000	0.5000	+16.279%	20	769	+32.000%
2026-05-20	0.4700	0.4700	0.4000	0.4300	-2.273%	41	769	+53.488%
2026-05-19	0.4700	0.4700	0.4300	0.4400	-15.385%	40	503	+50.000%
2026-05-18	0.6200	0.6200	0.4900	0.5200	-8.772%	333	503	+26.923%
2026-05-15	0.6000	0.6000	0.5700	0.5700	-24.000%	17	503	+15.789%
2026-05-13	0.7300	0.7500	0.7200	0.7500	-7.407%	11	487	-12.000%
2026-05-12	0.6200	0.8100	0.6000	0.8100	+131.429%	95	472	-18.519%
2026-05-08	0.3300	0.3500	0.3300	0.3500	-22.222%	82	472	+88.571%
2026-05-06	0.4800	0.5000	0.3500	0.4500	-2.174%	54	442	+46.667%
2026-05-05	0.3000	0.4600	0.3000	0.4600	+31.429%	10	410	+43.478%
2026-05-01	0.4500	0.4500	0.2700	0.3500	-20.455%	5	405	+88.571%
2026-04-30	0.2600	0.4500	0.2600	0.4400	+57.143%	202	405	+50.000%
2026-04-29	0.3000	0.3000	0.2800	0.2800	-20.000%	4	275	+135.714%
2026-04-28	0.2900	0.3500	0.2900	0.3500	+25.000%	6	272	+88.571%
2026-04-27	0.2800	0.2800	0.2800	0.2800	-6.667%	1	272	+135.714%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-31.818%	5	272	+120.000%
2026-04-21	0.3700	0.4400	0.3200	0.4400	+18.919%	11	273	+50.000%
2026-04-17	0.3000	0.4200	0.3000	0.3700	+48.000%	22	273	+78.378%
2026-04-16	0.1800	0.2500	0.1800	0.2500	+4.167%	21	253	+164.000%
2026-04-15	0.1800	0.2400	0.1800	0.2400	+9.091%	4	233	+175.000%
2026-04-14	0.2500	0.2700	0.2000	0.2200	-12.000%	36	232	+200.000%
2026-04-06	0.2000	0.2500	0.2000	0.2500	0.000%	5	224	+164.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	220	+164.000%
2026-04-01	0.2500	0.2500	0.2500	0.2500	-10.714%	3	220	+164.000%
2026-03-31	0.3000	0.3000	0.2800	0.2800	-3.448%	13	220	+135.714%
2026-03-30	0.2500	0.2900	0.2500	0.2900	-12.121%	2	221	+127.586%
2026-03-25	0.3300	0.3300	0.3300	0.3300	0.000%	2	222	+100.000%
2026-03-24	0.3300	0.3300	0.3300	0.3300	-17.500%	1	222	+100.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+14.286%	30	221	+65.000%
2026-03-19	0.3500	0.3500	0.3500	0.3500	-30.000%	4	251	+88.571%
2026-03-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	248	+32.000%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-9.091%	2	248	+32.000%
2026-03-10	0.5500	0.6000	0.5500	0.5500	0.000%	18	247	+20.000%
2026-03-09	0.5000	0.6000	0.4100	0.5500	+27.907%	137	262	+20.000%
2026-03-06	0.3700	0.4300	0.3700	0.4300	+30.303%	3	207	+53.488%
2026-03-05	0.4000	0.4000	0.3300	0.3300	-19.512%	2	208	+100.000%
2026-03-04	0.4200	0.4200	0.4100	0.4100	-6.818%	3	208	+60.976%
2026-03-03	0.3800	0.4400	0.3500	0.4400	+2.326%	20	208	+50.000%
2026-03-02	0.4300	0.4300	0.4300	0.4300	+7.500%	1	204	+53.488%
2026-02-27	0.4000	0.4000	0.4000	0.4000	+21.212%	2	203	+65.000%
2026-02-26	0.4200	0.4200	0.3300	0.3300	-5.714%	4	201	+100.000%
2026-02-25	0.3500	0.3500	0.3500	0.3500	-23.913%	1	200	+88.571%
2026-02-24	0.4600	0.4600	0.4600	0.4600	+15.000%	1	200	+43.478%
2026-02-23	0.3700	0.4000	0.3700	0.4000	-14.894%	11	199	+65.000%
2026-02-19	0.4000	0.4700	0.4000	0.4700	-18.966%	4	209	+40.426%
2026-02-13	0.5800	0.5800	0.5800	0.5800	+28.889%	1	210	+13.793%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-10.000%	2	210	+46.667%
2026-02-06	0.6000	0.6000	0.5000	0.5000	+19.048%	70	210	+32.000%
2026-02-05	0.4200	0.4200	0.4200	0.4200	-44.000%	1	160	+57.143%
2026-01-23	0.8500	0.9000	0.7500	0.7500	-23.469%	45	160	-12.000%
2026-01-22	0.8900	1.0000	0.8900	0.9800	+63.333%	16	120	-32.653%
2026-01-14	0.6000	0.6000	0.6000	0.6000	-16.667%	4	107	+10.000%
2026-01-12	0.7200	0.7200	0.7200	0.7200	+30.909%	2	103	-8.333%
2026-01-09	0.7500	0.7500	0.5500	0.5500	-14.063%	22	101	+20.000%
2026-01-08	0.6000	0.6500	0.6000	0.6400	+36.170%	49	81	+3.125%
2026-01-06	0.4700	0.4700	0.4700	0.4700	+11.905%	3	33	+40.426%
2026-01-05	0.5000	0.5000	0.4000	0.4200	0.000%	11	2	+57.143%
2025-12-24	0.3700	0.4200	0.3700	0.4200	-12.500%	20	2	+57.143%
2025-12-19	0.4700	0.4800	0.4700	0.4800	0.000%	2	2	+37.500%