Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DDD20270115C2
DDD Jan 15 2027 2.00 Call (DDD270115C00002000)
option OPRA

EOD
Jun 22, 2026
1.71+25.735%(+0.35)2
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-06-22
1.71001.71001.71001.7100+25.735%22,8310.000%
2026-06-11
1.35001.36001.35001.3600-0.730%102,829+25.735%
2026-06-08
1.40001.40001.30001.3700+5.385%142,837+24.818%
2026-06-04
1.30001.30001.30001.3000-36.585%752,842+31.538%
2026-06-02
2.10002.35002.05002.0500-2.381%62,917-16.585%
2026-06-01
1.90002.10001.90002.1000+14.130%62,920-18.571%
2026-05-28
1.84001.84001.84001.8400-0.541%12,924-7.065%
2026-05-27
1.85001.85001.85001.8500-5.128%12,925-7.568%
2026-05-26
1.60001.95001.60001.9500+50.000%42,926-12.308%
2026-05-21
1.30001.30001.30001.30000.000%22,930+31.538%
2026-05-20
1.23001.30001.23001.3000+18.182%32,932+31.538%
2026-05-19
0.85001.16000.85001.1000-12.698%7753,136+55.455%
2026-05-18
1.05001.26001.05001.2600-10.638%413,136+35.714%
2026-05-15
1.50001.50001.40001.4100-10.191%513,136+21.277%
2026-05-14
1.57001.57001.57001.5700+4.667%63,165+8.917%
2026-05-13
1.52001.61001.50001.5000+0.671%243,306+14.000%
2026-05-12
1.33001.65001.30001.4900+40.566%1493,306+14.765%
2026-05-08
1.00001.06001.00001.0600-0.935%163,306+61.321%
2026-05-06
1.07001.07001.07001.0700-2.727%153,320+59.813%
2026-05-05
0.75001.10000.75001.1000+18.280%1093,305+55.455%
2026-05-04
0.90001.00000.90000.9300-7.000%183,413+83.871%
2026-05-01
1.00001.00001.00001.00000.000%53,400+71.000%
2026-04-30
0.95001.00000.95001.0000+17.647%113,400+71.000%
2026-04-29
0.85000.85000.85000.8500+13.333%203,407+101.176%
2026-04-27
0.85000.85000.75000.7500-16.667%73,407+128.000%
2026-04-22
0.88001.00000.88000.9000-5.263%353,402+90.000%
2026-04-21
0.95000.95000.95000.9500+18.750%53,412+80.000%
2026-04-20
0.80000.80000.80000.8000-11.111%13,412+113.750%
2026-04-16
0.75000.90000.75000.9000+28.571%523,411+90.000%
2026-04-15
0.73000.73000.70000.7000-5.405%493,448+144.286%
2026-04-14
0.68000.74000.68000.7400+13.846%23,399+131.081%
2026-04-13
0.65000.65000.65000.6500-7.143%13,399+163.077%
2026-04-09
0.65000.70000.65000.7000+6.061%373,400+144.286%
2026-04-08
0.66000.66000.66000.6600+4.762%13,433+159.091%
2026-04-07
0.63000.63000.63000.6300-21.250%103,433+171.429%
2026-04-06
0.80000.80000.80000.8000+23.077%13,433+113.750%
2026-04-02
0.65000.65000.65000.6500-5.797%53,434+163.077%
2026-04-01
0.69000.69000.69000.6900-1.429%13,434+147.826%
2026-03-31
0.69000.70000.69000.70000.000%23,433+144.286%
2026-03-30
0.70000.70000.70000.7000+7.692%43,431+144.286%
2026-03-27
0.85000.85000.65000.6500-23.529%123,435+163.077%
2026-03-24
0.85000.85000.85000.8500+1.190%13,424+101.176%
2026-03-23
0.81000.84000.81000.8400+16.667%63,425+103.571%
2026-03-20
0.80000.80000.70000.7200-15.294%253,429+137.500%
2026-03-19
0.88000.88000.77000.8500-10.526%583,436+101.176%
2026-03-18
1.00001.00000.94000.9500-15.929%53,407+80.000%
2026-03-16
1.13001.13001.13001.1300+2.727%303,402+51.327%
2026-03-13
1.15001.15001.10001.1000-4.348%133,432+55.455%
2026-03-12
1.15001.15001.15001.1500-4.167%33,445+48.696%
2026-03-10
1.20001.25001.20001.2000+4.348%213,442+42.500%
2026-03-09
1.00001.15000.10001.1500+38.554%643,441+48.696%
2026-03-06
0.76000.83000.75000.8300+3.750%323,466+106.024%
2026-03-05
0.90000.90000.80000.8000+6.667%113,498+113.750%
2026-03-04
0.90000.90000.75000.7500-16.667%183,498+128.000%
2026-03-03
0.93000.93000.90000.9000+3.448%113,514+90.000%
2026-03-02
0.89000.89000.80000.8700+20.833%43,503+96.552%
2026-02-27
0.72000.72000.72000.7200-20.879%13,503+137.500%
2026-02-26
0.91000.91000.91000.9100+1.111%53,504+87.912%
2026-02-25
0.90000.90000.90000.9000+9.756%33,506+90.000%
2026-02-24
0.82000.82000.82000.8200-4.651%53,506+108.537%
2026-02-23
0.90000.90000.79000.8600-9.474%113,511+98.837%
2026-02-20
1.00001.00000.95000.9500-4.040%83,518+80.000%
2026-02-19
0.99000.99000.99000.9900+16.471%13,510+72.727%
2026-02-18
1.00001.00000.85000.8500-5.556%203,509+101.176%
2026-02-17
1.00001.00000.90000.9000+3.448%113,489+90.000%
2026-02-12
0.87000.87000.87000.8700-8.421%13,478+96.552%
2026-02-09
1.04001.04000.95000.9500-9.524%23,477+80.000%
2026-02-06
1.05001.05001.05001.0500+23.529%13,475+62.857%
2026-02-05
0.90000.90000.85000.8500-15.842%163,474+101.176%
2026-02-04
1.01001.01001.01001.0100-4.717%13,459+69.307%
2026-02-03
1.05001.06001.05001.0600+6.000%103,458+61.321%
2026-01-30
1.08001.12001.00001.0000-7.407%393,468+71.000%
2026-01-29
1.08001.08001.08001.0800-10.000%13,486+58.333%
2026-01-27
1.20001.20001.20001.2000-4.000%213,487+42.500%
2026-01-26
1.25001.25001.25001.2500-16.667%73,466+36.800%
2026-01-23
1.50001.50001.43001.5000-3.226%73,459+14.000%
2026-01-22
1.55001.55001.55001.5500+14.815%53,462+10.323%
2026-01-21
1.31001.35001.31001.35000.000%163,467+26.667%
2026-01-20
1.35001.40001.30001.3500-6.897%293,451+26.667%
2026-01-16
1.43001.50001.43001.4500+7.407%213,421+17.931%
2026-01-15
1.23001.35001.23001.3500+12.500%173,421+26.667%
2026-01-14
1.01001.20001.01001.2000+4.348%83,438+42.500%
2026-01-13
1.20001.22001.15001.1500-8.000%263,434+48.696%
2026-01-12
1.30001.30001.20001.2500+11.607%573,416+36.800%
2026-01-09
1.10001.12001.10001.1200-8.943%423,373+52.679%
2026-01-08
1.10001.40001.10001.2300+24.242%123,331+39.024%
2026-01-07
0.85000.99000.85000.9900+1.020%33,337+72.727%
2026-01-06
0.85001.01000.85000.9800+18.072%113,338+74.490%
2026-01-05
0.85000.85000.80000.8300+22.059%773,341+106.024%
2026-01-02
0.72000.73000.68000.6800+3.030%313,266+151.471%
2025-12-31
0.75000.75000.66000.6600-5.714%253,213+159.091%
2025-12-30
0.70000.70000.70000.7000+7.692%23,213+144.286%
2025-12-29
0.88000.88000.65000.6500-13.333%223,211+163.077%
2025-12-26
0.50000.77000.50000.7500+20.968%1,0153,215+128.000%
2025-12-24
0.60000.67000.60000.6200-8.824%822,561+175.806%
2025-12-23
0.70000.70000.68000.6800-10.526%22,561+151.471%
2025-12-22
0.85000.85000.76000.7600-5.000%112,554+125.000%
2025-12-19
0.80000.80000.80000.8000+6.667%112,554+113.750%
2025-12-18
0.75000.75000.75000.7500-6.250%12,545+128.000%
2025-12-17
0.95000.95000.80000.80000.000%22,544+113.750%
2025-12-16
0.84000.84000.80000.8000-3.614%262,544+113.750%
2025-12-15
0.83000.83000.83000.8300-2.353%22,518+106.024%
2025-12-12
0.80000.85000.80000.8500+30.769%5002,516+101.176%
2025-12-09
0.73000.85000.65000.6500-45.833%5462,507+163.077%
2025-12-04
1.15001.20001.15001.2000+26.316%331,962+42.500%
2025-12-01
0.95000.95000.95000.9500-13.636%11,929+80.000%
2025-11-28
1.00001.10001.00001.1000+17.021%81,928+55.455%
2025-11-25
1.39001.39000.94000.9400-6.000%21,920+81.915%
2025-11-24
1.20001.20001.00001.0000+17.647%1011,918+71.000%
2025-11-21
0.85000.85000.85000.85000.000%101,827+101.176%
2025-11-20
0.90000.90000.79000.8500-15.000%411,817+101.176%
2025-11-19
1.00001.00001.00001.00000.000%711,787+71.000%
2025-11-18
1.05001.05001.00001.0000-8.257%51,787+71.000%
2025-11-14
0.75001.11000.75001.0900+1.869%431,790+56.881%
2025-11-07
1.05001.07001.05001.0700-10.084%211,794+59.813%
2025-11-06
1.28001.28001.19001.1900-20.667%471,774+43.697%
2025-11-04
1.50001.50001.50001.5000+25.000%51,757+14.000%
2025-10-31
1.20001.20001.20001.2000-36.842%11,752+42.500%
2025-10-24
2.00002.00001.90001.9000-5.473%41,753-10.000%
2025-10-22
2.01002.01002.01002.0100-16.250%101,749-14.925%
2025-10-20
2.23002.40002.23002.4000+29.730%61,749-28.750%
2025-10-15
1.85001.85001.85001.8500+8.824%11,753-7.568%
2025-10-14
1.85001.85001.70001.7000+13.333%71,753+0.588%
2025-10-10
1.70001.70001.40001.5000-23.858%251,755+14.000%
2025-10-08
1.97001.97001.97001.9700+8.242%11,780-13.198%
2025-10-06
1.79001.85001.78001.8200-1.622%551,780-6.044%
2025-10-03
1.87001.87001.85001.8500+14.907%61,747-7.568%
2025-10-02
1.61001.61001.61001.6100+7.333%11,752+6.211%
2025-10-01
1.50001.50001.50001.5000-5.660%881,753+14.000%
2025-09-30
1.60001.65001.59001.5900-11.667%81,825+7.547%
2025-09-26
1.65001.80001.65001.8000+11.111%21,832-5.000%
2025-09-25
1.57001.73001.57001.6200+1.250%891,832+5.556%
2025-09-24
1.57001.60001.57001.6000+3.226%61,781+6.875%
2025-09-23
1.60001.65001.50001.5500+34.783%161,786+10.323%
2025-09-19
1.16001.16001.15001.1500-9.449%351,781+48.696%
2025-09-18
1.15001.30001.15001.2700+17.593%991,781+34.646%
2025-09-17
1.05001.08001.04001.0800+0.935%1031,707+58.333%
2025-09-15
1.00001.10001.00001.0700+7.000%891,607+59.813%
2025-09-11
1.03001.03001.00001.0000+5.263%81,525+71.000%
2025-09-10
0.97000.97000.95000.9500-2.062%111,530+80.000%
2025-09-09
0.96000.99000.95000.9700+3.191%2901,520+76.289%
2025-09-08
0.90000.94000.86000.9400-1.053%91,320+81.915%
2025-09-05
0.85000.95000.85000.9500+5.556%41,313+80.000%
2025-09-04
0.90000.90000.90000.9000-7.216%2001,316+90.000%
2025-09-03
0.98000.98000.97000.9700-11.818%21,134+76.289%
2025-08-29
1.00001.10001.00001.10000.000%131,143+55.455%
2025-08-28
1.20001.20001.10001.1000-15.385%51,143+55.455%
2025-08-27
1.13001.40001.13001.3000+30.000%1071,143+31.538%
2025-08-26
1.05001.05001.00001.0000+9.890%211,126+71.000%
2025-08-25
0.91000.91000.91000.9100+3.409%11,126+87.912%
2025-08-22
0.85000.88000.85000.8800-5.376%41,125+94.318%
2025-08-21
0.80000.93000.80000.9300+19.231%1341,127+83.871%
2025-08-20
0.78000.78000.78000.7800-7.143%11,021+119.231%
2025-08-19
1.00001.00000.83000.8400-16.000%3111,021+103.571%
2025-08-18
0.85001.00000.81001.0000+8.696%6717+71.000%
2025-08-15
0.95000.95000.89000.9200-1.075%18720+85.870%
2025-08-14
0.93000.93000.87000.9300-8.824%7724+83.871%
2025-08-13
1.00001.03001.00001.0200-0.971%31727+67.647%
2025-08-12
0.95001.25000.90001.0300+58.462%98712+66.019%
2025-08-11
0.65000.66000.65000.6500-13.333%20739+163.077%
2025-08-08
0.75000.75000.75000.7500+11.940%3757+128.000%
2025-08-05
0.70000.70000.67000.6700+11.667%20754+155.224%
2025-08-01
0.60000.60000.60000.6000-24.051%2762+185.000%
2025-07-25
0.79000.79000.79000.7900-12.222%2762+116.456%
2025-07-24
0.75000.95000.70000.9000+26.761%119760+90.000%
2025-07-23
0.71000.71000.71000.71000.000%2689+140.845%
2025-07-22
0.60000.71000.60000.7100-5.333%78689+140.845%
2025-07-21
0.63000.80000.63000.7500+15.385%11743+128.000%
2025-07-18
0.65000.65000.65000.65000.000%2734+163.077%
2025-07-17
0.60000.65000.53000.6500+8.333%54732+163.077%
2025-07-15
0.60000.60000.60000.6000+9.091%20730+185.000%
2025-07-14
0.70000.70000.55000.5500-3.509%145732+210.909%
2025-07-09
0.65000.65000.57000.5700-8.065%21720+200.000%
2025-07-08
0.62000.62000.62000.6200+12.727%1699+175.806%
2025-07-02
0.55000.55000.55000.5500+19.565%4698+210.909%
2025-07-01
0.45000.46000.43000.46000.000%21695+271.739%
2025-06-30
0.46000.46000.46000.4600-6.122%1703+271.739%
2025-06-27
0.49000.49000.49000.4900+22.500%10704+248.980%
2025-06-25
0.40000.40000.40000.4000+8.108%11694+327.500%
2025-06-24
0.40000.40000.30000.3700-7.500%99683+362.162%
2025-06-23
0.40000.40000.40000.40000.000%3699+327.500%
2025-06-20
0.40000.40000.40000.4000-9.091%12699+327.500%
2025-06-18
0.50000.55000.44000.4400-40.541%30688+288.636%
2025-06-17
0.74000.74000.74000.7400-8.642%18688+131.081%
2025-06-16
1.00001.00000.81000.8100+19.118%21688+111.111%
2025-06-12
0.75000.75000.65000.6800-9.333%4668+151.471%
2025-06-10
0.80000.80000.75000.7500+10.294%98665+128.000%
2025-06-09
0.65000.68000.65000.6800+4.615%11602+151.471%
2025-06-06
0.65000.65000.65000.65000.000%42602+163.077%
2025-06-04
0.70000.70000.65000.6500+8.333%7602+163.077%
2025-06-03
0.55000.60000.55000.6000+15.385%23602+185.000%
2025-06-02
0.52000.52000.52000.5200-5.455%2600+228.846%
2025-05-27
0.60000.60000.55000.5500-8.333%5600+210.909%
2025-05-22
0.60000.60000.60000.6000-7.692%4599+185.000%
2025-05-21
0.61000.65000.61000.6500-4.412%5599+163.077%
2025-05-20
0.62000.69000.60000.6800+4.615%234598+151.471%
2025-05-19
0.65000.65000.65000.65000.000%1693+163.077%
2025-05-16
0.65000.68000.65000.6500+18.182%18693+163.077%
2025-05-15
0.65000.65000.55000.5500-15.385%13686+210.909%
2025-05-14
0.70000.70000.65000.6500-13.333%131687+163.077%
2025-05-13
0.85000.85000.75000.7500-42.748%622618+128.000%
2025-05-12
1.31001.31001.31001.3100+11.966%2251+30.534%
2025-05-09
1.06001.20001.06001.1700+8.333%462251+46.154%
2025-05-08
1.04001.08001.04001.0800+20.000%10320+58.333%
2025-05-06
0.85000.90000.85000.9000-6.250%30310+90.000%
2025-05-05
0.96000.96000.96000.9600+28.000%1309+78.125%
2025-04-30
0.75000.75000.75000.7500-5.063%200308+128.000%
2025-04-29
0.70000.79000.70000.7900-11.236%16108+116.456%
2025-04-28
0.89000.89000.89000.8900-1.111%2120+92.135%
2025-04-24
0.90000.90000.90000.9000-56.098%19118+90.000%
2025-04-21
2.05002.05002.05002.0500+5.128%199-16.585%
2025-04-17
1.95001.95001.95001.9500+124.138%197-12.308%
2025-04-14
0.87000.87000.87000.8700-6.452%997+96.552%
2025-04-10
0.93000.93000.93000.9300+17.722%188+83.871%
2025-04-09
0.79000.79000.79000.7900-10.227%187+116.456%
2025-04-08
0.88000.88000.88000.88000.000%386+94.318%
2025-04-07
0.88000.88000.88000.8800-2.222%283+94.318%
2025-04-01
0.90000.90000.90000.9000-5.263%281+90.000%
2025-03-28
0.95000.95000.95000.9500-7.767%2079+80.000%
2025-03-27
1.03001.03001.03001.0300-20.769%589+66.019%
2025-03-13
1.30001.30001.30001.3000-19.753%183+31.538%
2025-03-10
1.62001.62001.62001.6200-14.737%683+5.556%
2025-03-03
1.90001.90001.90001.9000-15.929%589-10.000%
2025-02-25
2.26002.26002.26002.2600+18.947%673-24.336%
2025-01-17
1.90001.90001.90001.9000-17.391%1073-10.000%
2024-12-24
2.30002.30002.30002.3000+31.429%271-25.652%
2024-10-10
1.71001.75001.71001.7500-16.667%5071-2.286%
2024-10-07
2.10002.10002.10002.1000+43.836%2021-18.571%
2024-09-23
1.46001.46001.46001.46000.000%11+17.123%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC