Dark

DDD20270115C4
DDD Jan 15 2027 4.00 Call (DDD270115C00004000)
option OPRA

EOD

Jun 29, 2026

0.5700+3.636%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5500	0.5700	0.5500	0.5700	+3.636%	3	600	0.000%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-8.333%	1	601	+3.636%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-33.333%	1	601	-5.000%
2026-06-18	0.9500	0.9900	0.9000	0.9000	-9.091%	13	623	-36.667%
2026-06-17	0.9900	0.9900	0.9000	0.9900	+45.588%	114	623	-42.424%
2026-06-16	0.6800	0.6800	0.6800	0.6800	+11.475%	2	623	-16.176%
2026-06-11	0.6100	0.6100	0.6100	0.6100	0.000%	7	623	-6.557%
2026-06-09	0.7800	0.7800	0.5900	0.6100	-19.737%	8	630	-6.557%
2026-06-08	0.7600	0.7600	0.7600	0.7600	+38.182%	1	629	-25.000%
2026-06-05	0.7000	0.7000	0.5500	0.5500	-31.250%	120	628	+3.636%
2026-06-04	0.8200	0.8500	0.8000	0.8000	-38.462%	109	529	-28.750%
2026-06-02	1.1500	1.3000	1.1500	1.3000	+18.182%	15	556	-56.154%
2026-06-01	1.1000	1.1300	1.0400	1.1000	+18.280%	26	567	-48.182%
2026-05-29	0.9200	0.9300	0.9200	0.9300	-2.105%	6	572	-38.710%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-9.524%	2	576	-40.000%
2026-05-26	0.8000	1.0500	0.8000	1.0500	+31.250%	62	576	-45.714%
2026-05-22	0.7300	0.8000	0.7300	0.8000	+23.077%	9	568	-28.750%
2026-05-18	0.6400	0.6500	0.6000	0.6500	-7.143%	4	568	-12.308%
2026-05-15	0.8100	0.8100	0.7000	0.7000	-7.895%	7	571	-18.571%
2026-05-13	0.7300	0.7600	0.7300	0.7600	+5.556%	3	568	-25.000%
2026-05-12	0.7100	0.7200	0.6700	0.7200	+56.522%	109	502	-20.833%
2026-05-07	0.5000	0.5200	0.4500	0.4600	+2.222%	4	502	+23.913%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-2.174%	12	502	+26.667%
2026-04-30	0.4600	0.4600	0.4600	0.4600	+27.778%	5	502	+23.913%
2026-04-24	0.5000	0.5000	0.3600	0.3600	-7.692%	2	502	+58.333%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-22.000%	2	504	+46.154%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+38.889%	1	506	+14.000%
2026-04-17	0.4000	0.4000	0.3600	0.3600	0.000%	21	505	+58.333%
2026-04-16	0.3600	0.3600	0.3600	0.3600	-10.000%	10	494	+58.333%
2026-04-15	0.3100	0.4000	0.3100	0.4000	+29.032%	11	494	+42.500%
2026-04-14	0.3100	0.3100	0.3100	0.3100	+3.333%	1	496	+83.871%
2026-04-13	0.4000	0.4000	0.3000	0.3000	-14.286%	18	496	+90.000%
2026-04-09	0.3500	0.3500	0.3500	0.3500	+9.375%	4	503	+62.857%
2026-04-07	0.2900	0.3200	0.2900	0.3200	+3.226%	3	507	+78.125%
2026-04-06	0.2500	0.3100	0.2500	0.3100	-3.125%	10	508	+83.871%
2026-04-02	0.3200	0.3200	0.3200	0.3200	-20.000%	1	516	+78.125%
2026-04-01	0.3000	0.4000	0.2800	0.4000	+14.286%	10	516	+42.500%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-36.364%	4	517	+62.857%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+57.143%	1	517	+3.636%
2026-03-19	0.4500	0.4500	0.3500	0.3500	-36.364%	2	516	+62.857%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-32.099%	1	517	+3.636%
2026-03-16	0.8100	0.8100	0.8100	0.8100	+35.000%	1	518	-29.630%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+9.091%	2	517	-5.000%
2026-03-09	0.5000	0.5500	0.5000	0.5500	+10.000%	7	516	+3.636%
2026-03-06	0.5000	0.5200	0.5000	0.5000	0.000%	8	535	+14.000%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-3.846%	1	536	+14.000%
2026-03-02	0.4700	0.5200	0.4700	0.5200	+4.000%	9	535	+9.615%
2026-02-27	0.5000	0.5000	0.5000	0.5000	+11.111%	2	534	+14.000%
2026-02-24	0.4500	0.4500	0.4500	0.4500	-13.462%	50	535	+26.667%
2026-02-23	0.7000	0.7000	0.4600	0.5200	+1.961%	6	485	+9.615%
2026-02-20	0.5100	0.5100	0.5100	0.5100	+2.000%	1	479	+11.765%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+11.111%	1	479	+14.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	+12.500%	6	478	+26.667%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-49.367%	1	478	+42.500%
2026-02-11	0.7900	0.7900	0.7900	0.7900	+38.596%	1	478	-27.848%
2026-02-09	0.5800	0.5800	0.5700	0.5700	-8.065%	3	478	0.000%
2026-02-05	0.6200	0.6200	0.6200	0.6200	-4.615%	1	475	-8.065%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+8.333%	1	474	-12.308%
2026-02-03	0.6000	0.6000	0.5900	0.6000	-1.639%	18	473	-5.000%
2026-01-30	0.6100	0.6100	0.6100	0.6100	+8.929%	90	476	-6.557%
2026-01-29	0.5700	0.5700	0.5600	0.5600	-16.418%	3	476	+1.786%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-11.842%	3	476	-14.925%
2026-01-27	0.7600	0.7600	0.7600	0.7600	-1.299%	5	473	-25.000%
2026-01-26	0.6500	0.8000	0.6500	0.7700	-10.465%	16	470	-25.974%
2026-01-23	0.9000	0.9500	0.7000	0.8600	-14.000%	110	463	-33.721%
2026-01-22	1.0000	1.0000	1.0000	1.0000	+29.870%	6	368	-43.000%
2026-01-21	0.7400	0.7700	0.7400	0.7700	-14.444%	4	362	-25.974%
2026-01-16	0.9300	0.9300	0.9000	0.9000	+28.571%	17	349	-36.667%
2026-01-14	0.8500	0.8500	0.7000	0.7000	+1.449%	2	349	-18.571%
2026-01-13	0.6900	0.6900	0.6900	0.6900	-11.538%	1	349	-17.391%
2026-01-12	0.7500	0.8000	0.7500	0.7800	-21.212%	35	349	-26.923%
2026-01-09	0.9900	0.9900	0.9900	0.9900	+35.616%	1	334	-42.424%
2026-01-08	0.6000	0.7300	0.6000	0.7300	+40.385%	20	335	-21.918%
2026-01-06	0.5200	0.5200	0.5200	0.5200	+4.000%	1	322	+9.615%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+19.048%	1	322	+14.000%
2026-01-02	0.4200	0.4200	0.4200	0.4200	+10.526%	1	322	+35.714%
2025-12-31	0.3800	0.3800	0.3500	0.3800	+5.556%	13	321	+50.000%
2025-12-29	0.3600	0.3600	0.3600	0.3600	0.000%	1	321	+58.333%
2025-12-23	0.3600	0.4000	0.3600	0.3600	-10.000%	4	320	+58.333%
2025-12-22	0.4000	0.4000	0.4000	0.4000	-6.977%	50	319	+42.500%
2025-12-16	0.4300	0.4300	0.4300	0.4300	-14.000%	1	319	+32.558%
2025-12-15	0.5000	0.5000	0.5000	0.5000	0.000%	3	319	+14.000%
2025-12-10	0.4000	0.5000	0.4000	0.5000	+13.636%	8	316	+14.000%
2025-12-09	0.4500	0.4500	0.4400	0.4400	-25.424%	12	313	+29.545%
2025-12-08	0.5900	0.5900	0.5900	0.5900	-1.667%	1	309	-3.390%
2025-12-04	0.5800	0.6000	0.5800	0.6000	+5.263%	3	309	-5.000%
2025-12-03	0.5700	0.5700	0.5700	0.5700	0.000%	5	306	0.000%
2025-12-02	0.5700	0.5700	0.5700	0.5700	-3.390%	2	306	0.000%
2025-12-01	0.5000	0.5900	0.5000	0.5900	+3.509%	12	306	-3.390%
2025-11-28	0.5700	0.5700	0.5700	0.5700	-1.724%	1	297	0.000%
2025-11-26	0.5800	0.5800	0.5800	0.5800	+5.455%	2	297	-1.724%
2025-11-25	0.5500	0.5600	0.5500	0.5500	0.000%	24	297	+3.636%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-8.333%	1	282	+3.636%
2025-11-21	0.6000	0.6000	0.6000	0.6000	+5.263%	2	282	-5.000%
2025-11-20	0.5500	0.5700	0.5500	0.5700	-8.065%	5	282	0.000%
2025-11-19	0.6200	0.6200	0.6200	0.6200	+1.639%	2	280	-8.065%
2025-11-18	0.6100	0.6100	0.6100	0.6100	+1.667%	1	278	-6.557%
2025-11-17	0.7200	0.7800	0.6000	0.6000	-7.692%	4	277	-5.000%
2025-11-13	0.6700	0.7800	0.6500	0.6500	-10.959%	54	275	-12.308%
2025-11-11	0.7500	0.7500	0.7300	0.7300	-10.976%	51	264	-21.918%
2025-11-10	0.7500	0.8200	0.7500	0.8200	-35.938%	3	265	-30.488%
2025-11-07	1.2800	1.2800	1.2800	1.2800	+43.820%	1	263	-55.469%
2025-11-05	0.9000	0.9000	0.8900	0.8900	-34.074%	51	262	-35.955%
2025-10-28	1.3500	1.3500	1.3500	1.3500	+11.570%	1	261	-57.778%
2025-10-27	1.2100	1.2100	1.2100	1.2100	+5.217%	25	285	-52.893%
2025-10-22	1.3000	1.3000	1.0000	1.1500	-11.538%	24	285	-50.435%
2025-10-21	1.2400	1.4500	1.2400	1.3000	-21.212%	13	266	-56.154%
2025-10-20	1.6300	1.6500	1.5000	1.6500	+32.000%	43	278	-65.455%
2025-10-17	1.2500	1.2500	1.2500	1.2500	-3.846%	1	255	-54.400%
2025-10-16	1.2900	1.4500	1.2900	1.3000	+1.563%	6	254	-56.154%
2025-10-15	1.3000	1.3000	1.2000	1.2800	-1.538%	22	255	-55.469%
2025-10-09	1.3000	1.3500	1.3000	1.3000	+4.000%	17	251	-56.154%
2025-10-08	1.2500	1.2500	1.2500	1.2500	-10.714%	10	246	-54.400%
2025-10-07	1.3000	1.4000	1.3000	1.4000	+14.754%	11	253	-59.286%
2025-10-06	1.1500	1.2200	1.1200	1.2200	-2.400%	10	253	-53.279%
2025-10-03	1.2500	1.2500	1.2500	1.2500	+11.607%	2	251	-54.400%
2025-10-02	1.1200	1.1200	1.1200	1.1200	+6.667%	1	251	-49.107%
2025-10-01	1.0500	1.0500	1.0500	1.0500	-16.000%	1	252	-45.714%
2025-09-29	1.3500	1.3500	1.2500	1.2500	+13.636%	13	252	-54.400%
2025-09-26	1.1000	1.1000	1.1000	1.1000	0.000%	4	239	-48.182%
2025-09-24	1.3500	1.3500	1.1000	1.1000	+7.843%	3	243	-48.182%
2025-09-23	0.9200	1.1000	0.9200	1.0200	+54.545%	10	240	-44.118%
2025-09-19	0.7100	0.7100	0.6600	0.6600	+15.789%	2	236	-13.636%
2025-09-18	0.6000	0.6000	0.5700	0.5700	-5.000%	2	234	0.000%
2025-09-17	0.6500	0.6500	0.5800	0.6000	-4.762%	4	232	-5.000%
2025-09-15	0.6300	0.6300	0.6300	0.6300	+14.545%	1	229	-9.524%
2025-09-11	0.6300	0.6300	0.5500	0.5500	+7.843%	3	230	+3.636%
2025-09-10	0.4800	0.5100	0.4800	0.5100	0.000%	2	230	+11.765%
2025-09-09	0.4800	0.5300	0.4800	0.5100	-10.526%	3	228	+11.765%
2025-09-08	0.5500	0.5700	0.4700	0.5700	+14.000%	6	225	0.000%
2025-09-05	0.4800	0.5000	0.4800	0.5000	+11.111%	4	223	+14.000%
2025-09-04	0.4800	0.4800	0.4500	0.4500	-13.462%	2	219	+26.667%
2025-09-03	0.5500	0.5500	0.5000	0.5200	+1.961%	10	217	+9.615%
2025-09-02	0.5700	0.5700	0.5100	0.5100	-16.393%	7	217	+11.765%
2025-08-29	0.6700	0.6700	0.6100	0.6100	-7.576%	2	213	-6.557%
2025-08-28	0.6600	0.6600	0.6600	0.6600	-17.500%	1	213	-13.636%
2025-08-27	0.8000	0.8000	0.7000	0.8000	+45.455%	10	214	-28.750%
2025-08-26	0.5500	0.6400	0.5500	0.5500	-12.698%	6	214	+3.636%
2025-08-25	0.5500	0.6400	0.5500	0.6300	+18.868%	52	214	-9.524%
2025-08-22	0.4800	0.5300	0.4800	0.5300	+17.778%	2	214	+7.547%
2025-08-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	214	+26.667%
2025-08-20	0.4500	0.4500	0.4500	0.4500	0.000%	4	213	+26.667%
2025-08-19	0.5200	0.5200	0.4500	0.4500	-2.174%	11	213	+26.667%
2025-08-18	0.5500	0.5500	0.4600	0.4600	-11.538%	2	213	+23.913%
2025-08-15	0.5900	0.5900	0.5000	0.5200	-1.887%	6	213	+9.615%
2025-08-14	0.6000	0.6000	0.5300	0.5300	-15.873%	2	211	+7.547%
2025-08-13	0.6000	0.6300	0.6000	0.6300	-8.696%	12	210	-9.524%
2025-08-12	0.7000	0.7000	0.6900	0.6900	+53.333%	26	210	-17.391%
2025-08-11	0.4500	0.4500	0.4500	0.4500	+28.571%	1	186	+26.667%
2025-08-07	0.3500	0.3500	0.3500	0.3500	-22.222%	1	187	+62.857%
2025-07-29	0.4600	0.5100	0.4500	0.4500	-18.182%	3	188	+26.667%
2025-07-25	0.5500	0.5500	0.5500	0.5500	0.000%	1	187	+3.636%
2025-07-24	0.4500	0.6500	0.4500	0.5500	+83.333%	48	187	+3.636%
2025-07-18	0.3000	0.3000	0.3000	0.3000	+20.000%	6	215	+90.000%
2025-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	209	+128.000%
2025-07-10	0.3000	0.3000	0.3000	0.3000	+50.000%	5	209	+90.000%
2025-06-27	0.2000	0.2000	0.2000	0.2000	+33.333%	10	214	+185.000%
2025-06-25	0.1500	0.1500	0.1500	0.1500	-11.765%	10	214	+280.000%
2025-06-23	0.1500	0.1700	0.1500	0.1700	-5.556%	20	214	+235.294%
2025-06-20	0.2000	0.2000	0.1800	0.1800	-28.000%	40	214	+216.667%
2025-06-18	0.2500	0.2500	0.2500	0.2500	-10.714%	4	200	+128.000%
2025-06-03	0.2800	0.2800	0.2800	0.2800	+12.000%	1	200	+103.571%
2025-05-30	0.2500	0.2500	0.2500	0.2500	-7.407%	12	200	+128.000%
2025-05-23	0.2700	0.2700	0.2700	0.2700	-10.000%	16	195	+111.111%
2025-05-22	0.3000	0.3000	0.3000	0.3000	0.000%	43	195	+90.000%
2025-05-21	0.3000	0.3000	0.3000	0.3000	-3.226%	11	152	+90.000%
2025-05-15	0.3100	0.3100	0.3100	0.3100	-13.889%	2	141	+83.871%
2025-05-14	0.4000	0.4000	0.3500	0.3600	-7.692%	3	141	+58.333%
2025-05-13	0.4000	0.4000	0.3500	0.3900	-44.286%	5	139	+46.154%
2025-05-12	0.7300	0.7300	0.7000	0.7000	+75.000%	5	136	-18.571%
2025-05-01	0.4000	0.4000	0.4000	0.4000	-2.439%	9	135	+42.500%
2025-04-29	0.4100	0.4100	0.4100	0.4100	+2.500%	2	135	+39.024%
2025-04-23	0.4000	0.4000	0.4000	0.4000	-2.439%	1	135	+42.500%
2025-04-22	0.4100	0.4100	0.4100	0.4100	+13.889%	13	135	+39.024%
2025-04-21	0.3600	0.3600	0.3600	0.3600	-12.195%	8	135	+58.333%
2025-04-17	0.4400	0.4400	0.4100	0.4100	-10.870%	6	127	+39.024%
2025-04-16	0.4600	0.4600	0.4600	0.4600	-14.815%	6	127	+23.913%
2025-04-14	0.5300	0.5400	0.5300	0.5400	+8.000%	4	121	+5.556%
2025-04-10	0.5000	0.5000	0.5000	0.5000	-3.846%	3	117	+14.000%
2025-04-09	0.4900	0.5200	0.4900	0.5200	+10.638%	14	114	+9.615%
2025-04-01	0.4600	0.4700	0.4600	0.4700	-6.000%	2	101	+21.277%
2025-03-28	0.5100	0.5100	0.5000	0.5000	-16.667%	28	101	+14.000%
2025-03-27	0.6500	0.6500	0.6000	0.6000	-25.000%	6	105	-5.000%
2025-03-25	0.8000	0.8000	0.8000	0.8000	0.000%	13	104	-28.750%
2025-03-24	0.8000	0.8000	0.8000	0.8000	+2.564%	1	91	-28.750%
2025-03-18	0.8000	0.8000	0.7800	0.7800	-8.235%	4	90	-26.923%
2025-03-11	0.8500	0.8500	0.8500	0.8500	-15.000%	1	90	-32.941%
2025-03-07	1.0000	1.0000	1.0000	1.0000	-9.091%	6	90	-43.000%
2025-03-06	1.1000	1.1000	1.1000	1.1000	+4.762%	1	87	-48.182%
2025-03-05	1.0500	1.0500	1.0500	1.0500	-12.500%	1	87	-45.714%
2025-03-03	1.2200	1.2200	1.2000	1.2000	-28.144%	11	87	-52.500%
2025-02-24	1.5900	1.6700	1.5900	1.6700	-16.500%	2	76	-65.868%
2025-02-20	2.0000	2.0000	2.0000	2.0000	+29.032%	1	74	-71.500%
2025-01-31	1.5000	1.5500	1.5000	1.5500	-4.321%	4	75	-63.226%
2025-01-30	1.6200	1.6200	1.6200	1.6200	-7.429%	3	73	-64.815%
2025-01-27	1.6100	1.7500	1.6100	1.7500	+2.941%	12	73	-67.429%
2025-01-24	1.2000	1.7000	1.2000	1.7000	+41.667%	36	79	-66.471%
2025-01-14	1.2000	1.2000	1.2000	1.2000	+0.840%	5	66	-52.500%
2025-01-13	1.2000	1.2000	1.1800	1.1900	-17.931%	13	63	-52.101%
2025-01-06	1.4500	1.4500	1.4500	1.4500	+3.571%	1	53	-60.690%
2024-12-24	1.4000	1.4000	1.4000	1.4000	-4.762%	3	53	-59.286%
2024-12-23	1.4700	1.4700	1.4700	1.4700	-13.529%	2	53	-61.224%
2024-12-18	1.7000	1.7000	1.7000	1.7000	-8.108%	40	51	-66.471%
2024-12-16	2.9800	2.9800	1.8500	1.8500	-2.632%	5	83	-69.189%
2024-12-13	1.9300	1.9300	1.9000	1.9000	-4.523%	80	78	-70.000%
2024-12-12	2.0000	2.0900	1.9900	1.9900	+80.909%	11	38	-71.357%
2024-11-29	1.0500	1.1000	1.0500	1.1000	+11.111%	4	27	-48.182%
2024-11-14	0.9500	1.0500	0.9500	0.9900	-16.102%	4	29	-42.424%
2024-11-01	1.2000	1.2000	1.1800	1.1800	-14.493%	4	27	-51.695%
2024-10-28	1.3800	1.3800	1.3800	1.3800	+15.966%	10	27	-58.696%
2024-10-25	1.1500	1.1900	1.1500	1.1900	-8.462%	8	17	-52.101%
2024-10-21	1.3000	1.3000	1.3000	1.3000	0.000%	1	13	-56.154%
2024-10-17	1.3000	1.3000	1.3000	1.3000	+4.000%	1	12	-56.154%
2024-10-16	1.2200	1.2500	1.2200	1.2500	-3.101%	3	11	-54.400%
2024-10-15	1.3000	1.3000	1.2600	1.2900	+9.322%	8	8	-55.814%
2024-10-07	1.1800	1.1800	1.1800	1.1800	0.000%	1	1	-51.695%