Dark

DDD20270115C1
DDD Jan 15 2027 1.00 Call (DDD270115C00001000)
option OPRA

EOD

Aug 7, 2026

2.70+8.000%(+0.20)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.7000	2.7000	2.7000	2.7000	+8.000%	40	1,727	0.000%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+42.857%	40	1,767	+8.000%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-16.667%	10	1,808	+54.286%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-14.286%	5	1,818	+28.571%
2026-06-17	2.5500	2.5500	2.4500	2.4500	-18.333%	2	1,825	+10.204%
2026-06-02	3.1000	3.3000	3.0000	3.0000	+17.188%	26	1,825	-10.000%
2026-05-29	2.4500	2.5600	2.4500	2.5600	+0.392%	11	1,849	+5.469%
2026-05-28	2.5500	2.5500	2.5500	2.5500	+1.190%	2	1,860	+5.882%
2026-05-27	2.5200	2.5200	2.5200	2.5200	+2.857%	2	1,862	+7.143%
2026-05-26	2.4000	2.4500	2.4000	2.4500	+16.667%	2	1,864	+10.204%
2026-05-22	2.1000	2.1000	2.1000	2.1000	+7.692%	1	1,865	+28.571%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+8.333%	1	1,864	+38.462%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-10.448%	2	1,864	+50.000%
2026-05-18	2.0100	2.0100	2.0100	2.0100	-4.286%	1	1,861	+34.328%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-8.696%	6	1,861	+28.571%
2026-05-13	2.2500	2.3000	2.2500	2.3000	+2.222%	2	1,867	+17.391%
2026-05-12	2.0000	2.2500	2.0000	2.2500	+32.353%	21	1,888	+20.000%
2026-05-05	1.7000	1.7000	1.7000	1.7000	+6.250%	12	1,888	+58.824%
2026-05-01	1.6000	1.6000	1.6000	1.6000	+20.301%	9	1,891	+68.750%
2026-04-29	1.3300	1.3300	1.3300	1.3300	-5.000%	5	1,891	+103.008%
2026-04-27	1.3400	1.4000	1.3400	1.4000	-7.285%	2	1,896	+92.857%
2026-04-21	1.5000	1.5100	1.5000	1.5100	+43.810%	10	1,884	+78.808%
2026-04-02	1.1500	1.1500	1.0500	1.0500	0.000%	35	1,849	+157.143%
2026-04-01	1.0500	1.0500	1.0500	1.0500	0.000%	22	1,849	+157.143%
2026-03-31	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,831	+157.143%
2026-03-20	1.1500	1.2000	1.1500	1.2000	-9.091%	25	1,834	+125.000%
2026-03-19	1.3500	1.3500	1.3200	1.3200	-26.667%	5	1,819	+104.545%
2026-03-16	1.6000	1.8000	1.6000	1.8000	+28.571%	2	1,814	+50.000%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+0.719%	1	1,816	+92.857%
2026-02-26	1.3900	1.3900	1.3900	1.3900	-7.333%	5	1,815	+94.245%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-28.571%	1	1,810	+80.000%
2026-01-22	2.1000	2.1000	2.0800	2.1000	+10.526%	28	1,809	+28.571%
2026-01-15	1.9000	1.9000	1.9000	1.9000	+12.426%	3	1,834	+42.105%
2026-01-14	1.6900	1.6900	1.6900	1.6900	+0.595%	1	1,837	+59.763%
2026-01-13	1.6800	1.6800	1.6800	1.6800	-2.326%	3	1,836	+60.714%
2026-01-12	1.7100	1.7200	1.7100	1.7200	+7.500%	2	1,833	+56.977%
2026-01-09	1.6500	1.6500	1.6000	1.6000	+10.345%	11	1,833	+68.750%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,822	+86.207%
2025-12-30	1.4000	1.4000	1.4000	1.4000	+12.000%	2	1,823	+92.857%
2025-12-23	1.2500	1.2500	1.2500	1.2500	0.000%	20	1,821	+116.000%
2025-12-22	1.6500	1.6500	1.2000	1.2500	+4.167%	57	1,801	+116.000%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-25.000%	5	1,744	+125.000%
2025-12-05	1.6000	1.6000	1.6000	1.6000	+2.564%	2	1,739	+68.750%
2025-12-04	1.5600	1.5600	1.5600	1.5600	+48.571%	3	1,737	+73.077%
2025-11-21	1.1700	1.5000	1.0500	1.0500	-16.000%	4	1,740	+157.143%
2025-11-20	1.3500	1.4000	1.2500	1.2500	-6.015%	35	1,740	+116.000%
2025-11-19	1.6000	1.6000	1.3300	1.3300	-15.823%	26	1,765	+103.008%
2025-11-10	1.5800	1.5800	1.5800	1.5800	-3.067%	1	1,739	+70.886%
2025-11-07	1.5000	1.6300	1.5000	1.6300	+1.875%	8	1,740	+65.644%
2025-11-06	1.5500	1.6000	1.5500	1.6000	-20.000%	13	1,732	+68.750%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-4.762%	10	1,733	+35.000%
2025-10-30	2.1500	2.1500	2.1000	2.1000	-12.500%	9	1,733	+28.571%
2025-10-29	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,724	+12.500%
2025-10-28	2.4000	2.4000	2.4000	2.4000	+3.896%	1	1,723	+12.500%
2025-10-27	2.3100	2.3100	2.3100	2.3100	+8.451%	10	1,734	+16.883%
2025-10-22	2.2500	2.2500	2.1300	2.1300	-14.800%	4	1,734	+26.761%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,738	+8.000%
2025-10-16	2.5000	2.6000	2.5000	2.6000	+16.592%	11	1,739	+3.846%
2025-10-10	2.5300	2.5300	2.2300	2.2300	-1.327%	2	1,751	+21.076%
2025-10-06	2.2500	2.2700	2.2500	2.2600	+0.444%	5	1,751	+19.469%
2025-10-03	2.2500	2.2500	2.2500	2.2500	+8.173%	1	1,750	+20.000%
2025-09-30	2.2000	2.2000	2.0800	2.0800	-9.957%	6	1,751	+29.808%
2025-09-26	2.3100	2.3100	2.3100	2.3100	+11.058%	1	1,747	+16.883%
2025-09-25	2.2000	2.2000	2.0800	2.0800	-30.667%	2	1,748	+29.808%
2025-09-24	3.0000	3.0000	3.0000	3.0000	+47.783%	1	1,748	-10.000%
2025-09-23	1.9500	2.0300	1.9500	2.0300	+23.030%	14	1,747	+33.005%
2025-09-22	1.6500	1.6500	1.6500	1.6500	-2.941%	2	1,751	+63.636%
2025-09-19	1.7000	1.7000	1.7000	1.7000	-3.409%	2	1,749	+58.824%
2025-09-18	1.5500	1.7600	1.5500	1.7600	+6.667%	16	1,747	+53.409%
2025-09-17	1.6500	1.6500	1.6500	1.6500	+6.452%	10	1,739	+63.636%
2025-09-16	1.5500	1.5500	1.5500	1.5500	+10.714%	20	1,729	+74.194%
2025-09-10	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,749	+92.857%
2025-09-09	1.4500	1.4500	1.4500	1.4500	+4.317%	1	1,748	+86.207%
2025-09-08	1.3700	1.3900	1.3000	1.3900	+6.923%	351	1,747	+94.245%
2025-09-05	1.3000	1.3000	1.3000	1.3000	-3.704%	5	1,496	+107.692%
2025-09-04	1.3100	1.3500	1.3100	1.3500	-2.878%	11	1,501	+100.000%
2025-09-03	1.3900	1.3900	1.3900	1.3900	-4.138%	1	1,490	+94.245%
2025-09-02	1.5500	1.5500	1.4500	1.4500	-12.121%	26	1,489	+86.207%
2025-08-28	1.6100	1.6500	1.6100	1.6500	-10.326%	2	1,463	+63.636%
2025-08-27	1.6500	1.8400	1.6500	1.8400	+47.200%	17	1,463	+46.739%
2025-08-21	1.2500	1.2500	1.2500	1.2500	-3.846%	3	1,478	+116.000%
2025-08-20	1.2700	1.3000	1.2400	1.3000	+4.000%	1,101	1,475	+107.692%
2025-08-19	1.2500	1.2500	1.2500	1.2500	-2.344%	200	503	+116.000%
2025-08-18	1.2800	1.2800	1.2800	1.2800	-2.290%	5	303	+110.938%
2025-08-15	1.3200	1.3200	1.3100	1.3100	+0.769%	4	300	+106.107%
2025-08-14	1.4500	1.4500	1.3000	1.3000	-10.345%	7	302	+107.692%
2025-08-13	1.6000	1.6000	1.4500	1.4500	-8.805%	16	299	+86.207%
2025-08-12	1.5400	1.6000	1.5400	1.5900	+67.368%	77	283	+69.811%
2025-08-06	0.9500	0.9500	0.9500	0.9500	-15.179%	3	220	+184.211%
2025-07-25	1.1500	1.1500	1.1200	1.1200	-2.609%	5	223	+141.071%
2025-07-24	1.1700	1.1700	1.1500	1.1500	+15.000%	3	219	+134.783%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-2.913%	10	216	+170.000%
2025-07-09	1.0300	1.0300	1.0300	1.0300	+106.000%	5	206	+162.136%
2025-06-20	1.3000	1.3000	0.5000	0.5000	-50.000%	6	201	+440.000%
2025-06-18	1.0000	1.0000	1.0000	1.0000	-9.091%	1	198	+170.000%
2025-05-19	1.1000	1.1000	1.1000	1.1000	+3.774%	3	198	+145.455%
2025-05-16	1.0600	1.0600	1.0600	1.0600	-3.636%	20	198	+154.717%
2025-05-14	1.1000	1.1000	1.1000	1.1000	-12.000%	3	188	+145.455%
2025-05-13	1.3500	1.3500	1.2500	1.2500	-16.667%	3	188	+116.000%
2025-05-08	1.5000	1.5000	1.5000	1.5000	+11.111%	150	188	+80.000%
2025-05-05	1.3500	1.3500	1.3500	1.3500	-6.897%	150	190	+100.000%
2025-03-28	1.4000	1.4500	1.4000	1.4500	-44.231%	62	40	+86.207%
2025-01-21	2.6000	2.6000	2.6000	2.6000	+0.386%	2	7	+3.846%
2024-12-11	2.5900	2.5900	2.5900	2.5900	+43.889%	1	7	+4.247%
2024-09-17	1.8000	1.8000	1.8000	1.8000	0.000%	6	6	+50.000%