Dark

DDD20260821C5
DDD Aug 21 2026 5.00 Call (DDD260821C00005000)
option OPRA

EOD

Aug 12, 2026

0.0400+100.000%(+0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0400	0.0400	0.0400	0.0400	+100.000%	100	1,708	0.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	-33.333%	8	1,758	+100.000%
2026-08-10	0.0500	0.0500	0.0100	0.0300	-40.000%	107	1,758	+33.333%
2026-08-07	0.0300	0.0500	0.0200	0.0500	+66.667%	178	1,748	-20.000%
2026-08-06	0.0300	0.0300	0.0100	0.0300	-40.000%	64	1,655	+33.333%
2026-08-05	0.0500	0.1000	0.0400	0.0500	-28.571%	107	1,655	-20.000%
2026-08-04	0.0400	0.1000	0.0300	0.0700	+250.000%	280	1,570	-42.857%
2026-07-30	0.0300	0.0300	0.0200	0.0200	-33.333%	32	1,466	+100.000%
2026-07-29	0.0400	0.0400	0.0300	0.0300	+200.000%	32	1,466	+33.333%
2026-07-24	0.0400	0.0400	0.0100	0.0100	-80.000%	6	1,466	+300.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-28.571%	50	1,466	-20.000%
2026-07-17	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,510	-42.857%
2026-07-14	0.1000	0.1100	0.1000	0.1100	-15.385%	2	1,511	-63.636%
2026-07-13	0.0700	0.1300	0.0700	0.1300	+160.000%	24	1,510	-69.231%
2026-07-09	0.1500	0.1500	0.0500	0.0500	-44.444%	24	1,510	-20.000%
2026-07-08	0.0900	0.1000	0.0800	0.0900	-25.000%	53	1,522	-55.556%
2026-07-02	0.1200	0.1200	0.1200	0.1200	+33.333%	2	1,517	-66.667%
2026-06-29	0.1300	0.1300	0.0900	0.0900	-10.000%	64	1,517	-55.556%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,498	-60.000%
2026-06-25	0.1200	0.1800	0.0800	0.1000	-28.571%	52	1,495	-60.000%
2026-06-24	0.1500	0.2000	0.1000	0.1400	-22.222%	121	1,493	-71.429%
2026-06-23	0.1800	0.1800	0.1800	0.1800	-60.000%	10	1,493	-77.778%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+80.000%	1	1,483	-91.111%
2026-06-18	0.2500	0.2700	0.2500	0.2500	+8.696%	34	1,471	-84.000%
2026-06-17	0.2300	0.2300	0.2300	0.2300	+27.778%	1	1,471	-82.609%
2026-06-16	0.1900	0.2000	0.1800	0.1800	+20.000%	5	1,471	-77.778%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-6.250%	2	1,470	-73.333%
2026-06-11	0.1300	0.1600	0.1300	0.1600	+23.077%	56	1,470	-75.000%
2026-06-09	0.1700	0.1700	0.1300	0.1300	-13.333%	323	1,470	-69.231%
2026-06-08	0.1900	0.2000	0.1500	0.1500	-25.000%	14	1,517	-73.333%
2026-06-05	0.1600	0.2000	0.1500	0.2000	+33.333%	168	1,520	-80.000%
2026-06-04	0.2500	0.3000	0.1500	0.1500	-59.459%	899	1,519	-73.333%
2026-06-03	0.3700	0.3700	0.3700	0.3700	-26.000%	200	1,708	-89.189%
2026-06-02	0.4000	0.6000	0.4000	0.5000	+28.205%	985	1,885	-92.000%
2026-06-01	0.3500	0.4500	0.3500	0.3900	+25.806%	104	1,578	-89.744%
2026-05-29	0.3100	0.3100	0.3100	0.3100	-11.429%	3	1,597	-87.097%
2026-05-28	0.2800	0.3500	0.2500	0.3500	+20.690%	86	1,600	-88.571%
2026-05-27	0.2900	0.2900	0.2900	0.2900	-17.143%	1	1,552	-86.207%
2026-05-26	0.2800	0.3700	0.2500	0.3500	+75.000%	1,286	1,552	-88.571%
2026-05-22	0.1500	0.2000	0.1500	0.2000	+66.667%	170	478	-80.000%
2026-05-20	0.1000	0.1500	0.1000	0.1200	-20.000%	51	478	-66.667%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-25.000%	15	452	-73.333%
2026-05-15	0.2000	0.2000	0.2000	0.2000	0.000%	10	452	-80.000%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-25.926%	4	452	-80.000%
2026-05-13	0.2500	0.3000	0.2500	0.2700	+22.727%	8	554	-85.185%
2026-05-12	0.2500	0.2600	0.1500	0.2200	+46.667%	396	554	-81.818%
2026-05-05	0.1500	0.1500	0.1500	0.1500	+15.385%	11	554	-73.333%
2026-05-01	0.1300	0.1300	0.1300	0.1300	+30.000%	1	565	-69.231%
2026-04-27	0.0900	0.1000	0.0900	0.1000	-33.333%	4	565	-60.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	+50.000%	1	564	-73.333%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-16.667%	7	564	-60.000%
2026-04-20	0.1500	0.1500	0.1200	0.1200	+50.000%	4	558	-66.667%
2026-04-17	0.1000	0.1000	0.0800	0.0800	0.000%	19	558	-50.000%
2026-04-16	0.1000	0.1000	0.0800	0.0800	-20.000%	3	557	-50.000%
2026-04-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	556	-60.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-16.667%	1	556	-60.000%
2026-04-07	0.1200	0.1200	0.1200	0.1200	-14.286%	1	556	-66.667%
2026-04-06	0.1400	0.1400	0.1400	0.1400	+7.692%	2	556	-71.429%
2026-04-01	0.1200	0.1300	0.1200	0.1300	-13.333%	7	554	-69.231%
2026-03-26	0.1500	0.1700	0.1400	0.1500	-16.667%	12	559	-73.333%
2026-03-24	0.1800	0.1800	0.1800	0.1800	-5.263%	1	559	-77.778%
2026-03-23	0.1900	0.1900	0.1900	0.1900	0.000%	1	560	-78.947%
2026-03-20	0.1900	0.1900	0.1900	0.1900	-9.524%	3	561	-78.947%
2026-03-19	0.2100	0.2100	0.2100	0.2100	-4.545%	2	561	-80.952%
2026-03-17	0.2200	0.2200	0.2200	0.2200	+4.762%	1	559	-81.818%
2026-03-13	0.2100	0.2100	0.2100	0.2100	+5.000%	1	559	-80.952%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-16.667%	2	558	-80.000%
2026-03-10	0.2400	0.2400	0.2400	0.2400	-4.000%	1	556	-83.333%
2026-03-09	0.2000	0.2500	0.1700	0.2500	0.000%	103	555	-84.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	+25.000%	30	491	-84.000%
2026-03-04	0.2700	0.2700	0.2000	0.2000	0.000%	102	461	-80.000%
2026-03-03	0.2200	0.2200	0.2000	0.2000	-13.043%	11	359	-80.000%
2026-03-02	0.2000	0.2300	0.2000	0.2300	+15.000%	3	358	-82.609%
2026-02-27	0.2200	0.2200	0.2000	0.2000	0.000%	2	359	-80.000%
2026-02-26	0.2000	0.2000	0.1500	0.2000	-20.000%	62	358	-80.000%
2026-02-25	0.2500	0.2500	0.2500	0.2500	-7.407%	9	298	-84.000%
2026-02-24	0.2700	0.2700	0.2700	0.2700	+8.000%	1	298	-85.185%
2026-02-19	0.2500	0.2500	0.2500	0.2500	+19.048%	1	298	-84.000%
2026-02-18	0.2100	0.2100	0.2100	0.2100	-43.243%	1	297	-80.952%
2026-02-17	0.2400	0.3700	0.2400	0.3700	+19.355%	2	297	-89.189%
2026-02-13	0.3100	0.3100	0.3100	0.3100	-6.061%	1	296	-87.097%
2026-02-12	0.2400	0.3300	0.2400	0.3300	-2.941%	2	296	-87.879%
2026-02-09	0.3400	0.3400	0.3400	0.3400	+30.769%	1	297	-88.235%
2026-02-06	0.3000	0.3000	0.2600	0.2600	+4.000%	2	296	-84.615%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-16.667%	1	295	-84.000%
2026-02-03	0.3000	0.3000	0.3000	0.3000	0.000%	2	296	-86.667%
2026-02-02	0.3000	0.3100	0.3000	0.3000	-33.333%	7	295	-86.667%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+12.500%	1	288	-91.111%
2026-01-28	0.4000	0.4000	0.4000	0.4000	-4.762%	6	288	-90.000%
2026-01-27	0.4000	0.4200	0.4000	0.4200	+5.000%	10	288	-90.476%
2026-01-26	0.3000	0.4000	0.3000	0.4000	-11.111%	13	278	-90.000%
2026-01-23	0.4500	0.5900	0.4500	0.4500	-25.000%	18	279	-91.111%
2026-01-22	0.5000	0.6000	0.5000	0.6000	+33.333%	6	270	-93.333%
2026-01-20	0.4500	0.4500	0.3900	0.4500	-10.000%	29	265	-91.111%
2026-01-16	0.5000	0.5000	0.4500	0.5000	+11.111%	229	7	-92.000%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+18.421%	1	7	-91.111%
2026-01-14	0.3800	0.3800	0.3800	0.3800	-15.556%	5	6	-89.474%
2026-01-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	-91.111%