Dark

DDD20280121C2
DDD Jan 21 2028 2.00 Call (DDD280121C00002000)
option OPRA

EOD

Sep 23, 2026

2.19+1.389%(+0.03)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.1900	2.1900	2.1900	2.1900	+1.389%	24	322	0.000%
2026-09-22	2.1600	2.1600	2.1600	2.1600	-6.897%	2	322	+1.389%
2026-09-17	2.3200	2.3200	2.3200	2.3200	+16.000%	1	320	-5.603%
2026-09-10	2.0000	2.0000	2.0000	2.0000	-16.667%	3	321	+9.500%
2026-08-14	2.4000	2.4000	2.4000	2.4000	0.000%	5	321	-8.750%
2026-08-13	2.1000	2.4000	2.1000	2.4000	-2.041%	22	321	-8.750%
2026-08-11	2.2600	2.4500	2.2600	2.4500	-2.000%	61	335	-10.612%
2026-08-10	2.5000	2.5000	2.5000	2.5000	+4.167%	1	274	-12.400%
2026-08-07	2.3300	2.4000	2.3300	2.4000	+4.348%	3	274	-8.750%
2026-08-05	2.3000	2.3000	2.3000	2.3000	-4.167%	1	275	-4.783%
2026-08-04	2.1000	2.4000	2.1000	2.4000	+45.455%	11	275	-8.750%
2026-07-30	1.6500	1.6500	1.6500	1.6500	-15.385%	1	277	+32.727%
2026-07-21	1.9100	1.9500	1.9100	1.9500	+34.483%	2	278	+12.308%
2026-07-20	1.8900	1.8900	1.4500	1.4500	-8.805%	2	278	+51.034%
2026-07-17	1.6100	1.6100	1.5900	1.5900	-3.636%	2	279	+37.736%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-8.333%	1	280	+32.727%
2026-07-15	1.7000	1.8000	1.7000	1.8000	+14.650%	2	281	+21.667%
2026-07-07	1.9600	1.9600	1.5500	1.5700	-2.484%	16	281	+39.490%
2026-07-02	1.6100	1.6100	1.6100	1.6100	-11.538%	2	279	+36.025%
2026-07-01	1.8200	1.8200	1.8200	1.8200	-14.554%	1	279	+20.330%
2026-06-22	2.1500	2.1700	2.1300	2.1300	-9.362%	6	280	+2.817%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-0.424%	1	289	-6.809%
2026-06-17	2.3600	2.3600	2.3600	2.3600	+16.832%	14	289	-7.203%
2026-06-15	1.8500	2.0200	1.8500	2.0200	+6.316%	2	289	+8.416%
2026-06-12	2.1000	2.1000	1.9000	1.9000	+2.151%	4	289	+15.263%
2026-06-11	1.9500	1.9500	1.8000	1.8600	+7.514%	10	285	+17.742%
2026-06-09	2.0500	2.5000	1.7300	1.7300	-3.352%	7	277	+26.590%
2026-06-08	1.9100	1.9500	1.7900	1.7900	-0.556%	8	270	+22.346%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-5.263%	3	262	+21.667%
2026-06-04	2.3000	2.5000	1.9000	1.9000	-27.203%	35	259	+15.263%
2026-06-03	2.5100	2.6100	2.5100	2.6100	+1.163%	7	224	-16.092%
2026-06-02	2.7000	2.7000	2.5800	2.5800	+12.174%	6	229	-15.116%
2026-06-01	2.3000	2.3000	2.3000	2.3000	+0.877%	1	233	-4.783%
2026-05-29	2.2600	2.4000	2.0800	2.2800	+3.636%	9	232	-3.947%
2026-05-28	2.3600	2.3600	2.2000	2.2000	-4.348%	8	231	-0.455%
2026-05-27	2.2300	2.3100	2.1500	2.3000	-2.954%	13	239	-4.783%
2026-05-26	2.2000	2.3700	2.2000	2.3700	+21.538%	16	249	-7.595%
2026-05-22	1.9500	2.0000	1.9500	1.9500	+16.071%	30	272	+12.308%
2026-05-20	1.7000	1.7000	1.6700	1.6800	-4.000%	5	272	+30.357%
2026-05-18	1.9000	1.9000	1.7500	1.7500	-7.407%	4	263	+25.143%
2026-05-15	1.4600	1.8900	1.4600	1.8900	-5.500%	8	263	+15.873%
2026-05-14	2.0400	2.0400	1.9900	2.0000	0.000%	9	257	+9.500%
2026-05-13	2.0200	2.0200	1.9500	2.0000	+4.712%	5	300	+9.500%
2026-05-12	1.6500	2.0900	1.6500	1.9100	+27.333%	67	300	+14.660%
2026-05-11	1.4800	1.5000	1.3400	1.5000	+5.634%	37	300	+46.000%
2026-05-08	1.1900	1.4200	1.1900	1.4200	-4.054%	25	318	+54.225%
2026-05-06	1.8500	1.8500	1.4800	1.4800	+1.370%	8	331	+47.973%
2026-05-05	1.4600	1.4600	1.2500	1.4600	+10.606%	7	323	+50.000%
2026-05-04	1.0900	1.3200	1.0900	1.3200	+10.000%	5	326	+65.909%
2026-05-01	1.1800	1.4100	1.1800	1.2000	-5.512%	5	324	+82.500%
2026-04-30	1.1700	1.2700	1.1200	1.2700	+15.455%	6	324	+72.441%
2026-04-29	1.4100	1.4100	1.1000	1.1000	-1.786%	2	324	+99.091%
2026-04-28	1.1600	1.1600	1.1200	1.1200	-2.609%	2	324	+95.536%
2026-04-27	1.2700	1.2700	1.1500	1.1500	-8.000%	2	324	+90.435%
2026-04-24	1.2500	1.2500	1.2500	1.2500	0.000%	7	324	+75.200%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-6.716%	1	331	+75.200%
2026-04-21	1.3000	1.3400	1.3000	1.3400	-7.586%	3	327	+63.433%
2026-04-20	1.4500	1.4500	1.4500	1.4500	+45.000%	2	327	+51.034%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+2.041%	1	325	+119.000%
2026-04-15	0.9800	0.9800	0.9800	0.9800	-2.000%	1	324	+123.469%
2026-04-14	1.0300	1.0300	1.0000	1.0000	0.000%	16	323	+119.000%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-19.355%	1	307	+119.000%
2026-04-07	1.0000	1.2400	1.0000	1.2400	+7.826%	2	307	+76.613%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-4.167%	1	306	+90.435%
2026-03-24	1.2500	1.2500	1.2000	1.2000	0.000%	2	307	+82.500%
2026-03-20	1.2500	1.2500	1.2000	1.2000	0.000%	11	305	+82.500%
2026-03-19	1.2500	1.2500	1.2000	1.2000	-9.091%	17	294	+82.500%
2026-03-18	1.3400	1.3400	1.3200	1.3200	-4.348%	3	277	+65.909%
2026-03-17	1.4900	1.4900	1.3100	1.3800	-8.000%	3	278	+58.696%
2026-03-16	1.5000	1.5600	1.4700	1.5000	-3.226%	8	277	+46.000%
2026-03-13	1.5500	1.5500	1.5500	1.5500	-8.284%	2	277	+41.290%
2026-03-12	1.6900	1.6900	1.6900	1.6900	+8.333%	1	275	+29.586%
2026-03-11	2.5000	2.5000	1.5600	1.5600	-3.704%	4	274	+40.385%
2026-03-10	1.5900	1.6500	1.5900	1.6200	+8.725%	5	270	+35.185%
2026-03-09	1.5000	1.5500	1.4800	1.4900	+27.350%	17	269	+46.980%
2026-03-05	1.1700	1.1700	1.1700	1.1700	-2.500%	2	260	+87.179%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+9.091%	1	258	+82.500%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-11.290%	1	258	+99.091%
2026-02-19	1.3000	1.3000	1.1500	1.2400	-13.287%	24	258	+76.613%
2026-02-02	1.2500	1.4300	1.2500	1.4300	+5.926%	5	234	+53.147%
2026-01-30	1.4100	1.4100	1.3500	1.3500	-10.000%	2	232	+62.222%
2026-01-27	1.6500	1.6500	1.3600	1.5000	-1.316%	14	232	+46.000%
2026-01-26	1.6200	1.6500	1.5200	1.5200	-13.143%	19	218	+44.079%
2026-01-23	1.7000	1.7500	1.7000	1.7500	-12.500%	11	199	+25.143%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+21.212%	1	202	+9.500%
2026-01-21	1.6500	1.6500	1.6500	1.6500	-1.786%	2	201	+32.727%
2026-01-20	1.7500	1.8000	1.6500	1.6800	-0.592%	38	199	+30.357%
2026-01-16	1.6900	1.6900	1.6900	1.6900	-13.333%	2	159	+29.586%
2026-01-15	1.9500	1.9500	1.9500	1.9500	+25.806%	1	159	+12.308%
2026-01-14	1.5500	1.5500	1.5500	1.5500	+3.333%	10	158	+41.290%
2026-01-13	1.6000	1.6000	1.5000	1.5000	+1.351%	16	148	+46.000%
2026-01-12	1.7000	1.7000	1.4800	1.4800	+5.714%	6	132	+47.973%
2026-01-09	2.2000	2.2000	1.4000	1.4000	+6.870%	43	128	+56.429%
2026-01-08	1.3100	1.3100	1.3100	1.3100	+31.000%	1	85	+67.176%
2026-01-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	84	+119.000%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-42.197%	1	83	+119.000%
2025-12-17	1.7300	1.7300	1.7300	1.7300	+14.570%	3	83	+26.590%
2025-12-16	1.5100	1.5100	1.5100	1.5100	+64.130%	3	80	+45.033%
2025-12-09	1.0000	1.0000	0.9000	0.9200	-32.847%	18	77	+138.043%
2025-12-04	1.3000	1.8000	1.3000	1.3700	+19.130%	12	79	+59.854%
2025-12-03	1.1500	1.2500	1.1500	1.1500	-3.361%	23	72	+90.435%
2025-12-02	1.2000	1.2200	1.1500	1.1900	-4.800%	21	57	+84.034%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+8.696%	5	36	+75.200%
2025-11-21	1.1500	1.1500	1.1500	1.1500	0.000%	1	36	+90.435%
2025-11-19	0.8000	1.1500	0.8000	1.1500	-30.303%	4	36	+90.435%
2025-11-05	1.6500	1.6500	1.6500	1.6500	-12.698%	1	36	+32.727%
2025-10-31	1.9400	1.9500	1.8900	1.8900	+5.000%	6	35	+15.873%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-18.182%	1	30	+21.667%
2025-10-10	2.3100	2.3100	2.2000	2.2000	+10.000%	4	30	-0.455%
2025-09-29	2.0000	2.0000	2.0000	2.0000	-0.990%	5	26	+9.500%
2025-09-26	2.0200	2.0200	2.0200	2.0200	+9.783%	1	31	+8.416%
2025-09-24	1.8800	1.8800	1.8400	1.8400	+3.371%	4	30	+19.022%
2025-09-23	1.9500	1.9500	1.7800	1.7800	+31.852%	3	28	+23.034%
2025-09-17	1.4300	1.4500	1.3000	1.3500	-18.182%	24	25	+62.222%
2025-09-16	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	+32.727%