Dark

DDD20280121C3
DDD Jan 21 2028 3.00 Call (DDD280121C00003000)
option OPRA

EOD

Sep 29, 2026

1.73-35.926%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7300	1.7300	1.7300	1.7300	-35.926%	1	1,578	0.000%
2026-09-28	2.7000	2.7000	2.7000	2.7000	+50.000%	3	1,579	-35.926%
2026-09-25	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,576	-3.889%
2026-09-24	1.7500	1.7500	1.7000	1.7000	-5.556%	15	1,575	+1.765%
2026-09-22	1.8000	1.8000	1.8000	1.8000	+9.091%	10	1,576	-3.889%
2026-09-21	1.6500	1.6500	1.6500	1.6500	-9.341%	17	1,576	+4.848%
2026-09-18	1.7500	1.8200	1.7500	1.8200	-3.191%	6	1,593	-4.945%
2026-09-17	1.6500	1.9000	1.6500	1.8800	+25.333%	71	1,599	-7.979%
2026-09-16	1.4000	1.5000	1.4000	1.5000	+11.111%	7	1,637	+15.333%
2026-09-15	1.3500	1.3500	1.3500	1.3500	-15.625%	1	1,644	+28.148%
2026-09-09	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,645	+8.125%
2026-09-08	1.5000	1.5000	1.5000	1.5000	-11.765%	15	1,646	+15.333%
2026-09-03	1.7300	1.7400	1.6500	1.7000	+6.250%	212	1,646	+1.765%
2026-09-02	1.6000	1.6000	1.6000	1.6000	-3.030%	2	1,634	+8.125%
2026-09-01	1.8500	1.8500	1.6000	1.6500	+3.125%	72	1,632	+4.848%
2026-08-31	1.6000	1.6000	1.6000	1.6000	-20.000%	15	1,606	+8.125%
2026-08-27	2.0000	2.0000	2.0000	2.0000	+25.000%	2	1,591	-13.500%
2026-08-26	1.5800	1.6000	1.5800	1.6000	+11.111%	7	1,589	+8.125%
2026-08-24	1.4400	1.4400	1.4400	1.4400	-3.356%	15	1,582	+20.139%
2026-08-21	1.4900	1.4900	1.4900	1.4900	-12.353%	15	1,588	+16.107%
2026-08-19	1.6800	1.7400	1.6500	1.7000	-15.000%	214	1,584	+1.765%
2026-08-14	1.9700	2.0000	1.9700	2.0000	-0.498%	18	1,415	-13.500%
2026-08-10	2.0100	2.0100	2.0100	2.0100	+0.500%	2	1,405	-13.930%
2026-08-07	1.6500	2.0000	1.6500	2.0000	+2.564%	3	1,405	-13.500%
2026-08-06	1.9500	1.9500	1.9500	1.9500	-0.510%	4	1,405	-11.282%
2026-08-05	1.8000	1.9600	1.8000	1.9600	-6.667%	11	1,401	-11.735%
2026-08-04	1.6500	2.1000	1.6500	2.1000	+62.791%	75	1,411	-17.619%
2026-08-03	1.2700	1.3000	1.2700	1.2900	+3.200%	34	1,434	+34.109%
2026-07-31	1.2200	1.2500	1.2200	1.2500	+4.167%	13	1,401	+38.400%
2026-07-30	1.2500	1.3000	1.2000	1.2000	+6.195%	28	1,390	+44.167%
2026-07-29	1.1300	1.1300	1.1300	1.1300	-1.739%	4	1,362	+53.097%
2026-07-28	1.1500	1.1500	1.1400	1.1500	-8.000%	66	1,362	+50.435%
2026-07-27	1.4000	1.4000	1.1000	1.2500	+13.636%	32	1,333	+38.400%
2026-07-24	1.1300	1.1400	1.1000	1.1000	-8.333%	4	1,333	+57.273%
2026-07-23	1.4300	1.4300	1.1900	1.2000	-7.692%	7	1,335	+44.167%
2026-07-22	1.3000	1.3000	1.3000	1.3000	0.000%	14	1,335	+33.077%
2026-07-21	1.5000	1.5000	1.2000	1.3000	+4.000%	12	1,321	+33.077%
2026-07-20	1.3000	1.3500	1.2000	1.2500	-3.846%	15	1,321	+38.400%
2026-07-17	1.5000	1.5000	1.3000	1.3000	-10.345%	18	1,320	+33.077%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-4.605%	29	1,308	+19.310%
2026-07-15	1.4700	1.5200	1.4700	1.5200	-1.935%	31	1,319	+13.816%
2026-07-14	1.5500	1.5500	1.5500	1.5500	0.000%	5	1,300	+11.613%
2026-07-13	1.6500	1.6500	1.5500	1.5500	-4.908%	8	1,305	+11.613%
2026-07-10	1.6500	1.7200	1.6300	1.6300	-0.610%	15	1,297	+6.135%
2026-07-09	1.6000	1.6400	1.6000	1.6400	+15.493%	8	1,296	+5.488%
2026-07-07	1.4200	1.4200	1.4200	1.4200	-5.333%	5	1,294	+21.831%
2026-07-06	1.3500	1.5000	1.3500	1.5000	+11.111%	7	1,289	+15.333%
2026-07-02	1.5000	1.5000	1.3500	1.3500	-10.596%	18	1,275	+28.148%
2026-07-01	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,275	+14.570%
2026-06-30	1.5700	1.6000	1.4500	1.6000	+11.111%	5	1,275	+8.125%
2026-06-29	1.5000	1.5000	1.4400	1.4400	-4.636%	4	1,275	+20.139%
2026-06-26	1.3500	1.6000	1.3500	1.5100	+0.667%	4	1,273	+14.570%
2026-06-25	1.5100	1.5100	1.5000	1.5000	-6.250%	2	1,273	+15.333%
2026-06-24	1.6500	1.6500	1.5400	1.6000	-4.762%	12	1,275	+8.125%
2026-06-23	1.6800	1.6800	1.6800	1.6800	-9.189%	2	1,281	+2.976%
2026-06-22	1.8500	1.8500	1.8500	1.8500	-5.128%	21	1,279	-6.486%
2026-06-18	1.9500	1.9500	1.9500	1.9500	+2.632%	1	1,270	-11.282%
2026-06-17	1.9300	2.0000	1.9000	1.9000	+11.765%	47	1,270	-8.947%
2026-06-16	1.7400	1.7400	1.6500	1.7000	+9.677%	17	1,270	+1.765%
2026-06-15	1.6000	1.6500	1.5500	1.5500	-0.641%	9	1,267	+11.613%
2026-06-12	1.6000	1.6600	1.5600	1.5600	+1.961%	6	1,261	+10.897%
2026-06-11	1.6000	1.7000	1.5300	1.5300	+2.000%	11	1,261	+13.072%
2026-06-10	1.5500	1.7500	1.5000	1.5000	+5.634%	5	1,255	+15.333%
2026-06-09	1.5500	1.5500	1.3500	1.4200	+1.429%	106	1,255	+21.831%
2026-06-08	1.5500	1.6800	1.4000	1.4000	-3.448%	32	1,357	+23.571%
2026-06-05	1.5600	1.5600	1.4500	1.4500	-12.121%	17	1,365	+19.310%
2026-06-04	1.7000	1.8100	1.6200	1.6500	-19.512%	46	1,373	+4.848%
2026-06-03	1.2000	2.2500	1.2000	2.0500	-9.292%	24	1,337	-15.610%
2026-06-02	2.2000	2.5000	2.2000	2.2600	+2.727%	9	1,339	-23.451%
2026-06-01	1.9000	2.2000	1.9000	2.2000	+11.675%	75	1,342	-21.364%
2026-05-29	2.1500	2.1500	1.8000	1.9700	+1.546%	30	1,333	-12.183%
2026-05-28	1.9400	1.9400	1.9400	1.9400	-0.513%	1	1,341	-10.825%
2026-05-27	1.6500	1.9500	1.6500	1.9500	-4.878%	11	1,342	-11.282%
2026-05-26	1.7000	2.0500	1.7000	2.0500	+24.242%	12	1,339	-15.610%
2026-05-22	1.6500	1.7000	1.6000	1.6500	+10.000%	132	1,227	+4.848%
2026-05-21	1.3800	1.5000	1.3800	1.5000	+7.143%	2	1,227	+15.333%
2026-05-20	1.3500	1.4000	1.3200	1.4000	+13.821%	13	1,227	+23.571%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-12.766%	1	1,212	+40.650%
2026-05-18	1.4100	1.4100	1.4100	1.4100	-9.032%	1	1,212	+22.695%
2026-05-15	1.6500	1.6500	1.5000	1.5500	-13.408%	23	1,212	+11.613%
2026-05-14	1.7900	1.7900	1.7900	1.7900	+4.070%	1	1,230	-3.352%
2026-05-13	1.7500	1.7500	1.5600	1.7200	+1.176%	13	1,226	+0.581%
2026-05-12	1.5000	1.7000	1.4700	1.7000	+47.826%	43	1,226	+1.765%
2026-05-11	1.5000	1.5000	1.0500	1.1500	+3.604%	33	1,226	+50.435%
2026-05-08	1.0300	1.1100	1.0300	1.1100	0.000%	8	1,221	+55.856%
2026-05-07	1.1500	1.3000	1.0500	1.1100	-7.500%	92	1,217	+55.856%
2026-05-06	1.2900	1.3100	1.2000	1.2000	+4.348%	149	1,265	+44.167%
2026-05-05	1.1500	1.2000	1.1500	1.1500	+2.679%	10	1,255	+50.435%
2026-05-01	1.0100	1.1200	1.0100	1.1200	+12.000%	18	1,271	+54.464%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+7.527%	3	1,271	+73.000%
2026-04-29	0.8300	0.9300	0.8300	0.9300	-8.824%	2	1,274	+86.022%
2026-04-28	0.9000	1.0200	0.9000	1.0200	+4.082%	4	1,274	+69.608%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,274	+76.531%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,275	+73.000%
2026-04-23	0.9700	0.9700	0.9700	0.9700	-11.818%	1	1,276	+78.351%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,277	+57.273%
2026-04-21	1.0200	1.1500	1.0200	1.0500	+8.247%	5	1,278	+64.762%
2026-04-20	0.9500	0.9700	0.9500	0.9700	-3.000%	2	1,279	+78.351%
2026-04-17	0.9500	1.0000	0.9500	1.0000	+16.279%	4	1,279	+73.000%
2026-04-16	0.8600	0.8600	0.8600	0.8600	-2.273%	1	1,275	+101.163%
2026-04-15	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,274	+96.591%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+5.882%	5	1,273	+92.222%
2026-04-13	0.8500	0.8500	0.8000	0.8500	+6.250%	8	1,276	+103.529%
2026-04-10	0.8300	0.9000	0.8000	0.8000	-3.614%	7	1,284	+116.250%
2026-04-09	0.8600	0.8700	0.8300	0.8300	+3.750%	12	1,279	+108.434%
2026-04-08	0.8500	0.8500	0.8000	0.8000	0.000%	5	1,267	+116.250%
2026-04-07	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,265	+116.250%
2026-04-06	0.8000	0.8000	0.8000	0.8000	0.000%	12	1,263	+116.250%
2026-04-02	0.8000	0.8000	0.7500	0.8000	-6.977%	5	1,251	+116.250%
2026-04-01	0.7800	0.8800	0.7800	0.8600	+7.500%	3	1,251	+101.163%
2026-03-31	0.8500	0.8500	0.8000	0.8000	-12.088%	32	1,252	+116.250%
2026-03-30	0.9300	0.9300	0.9100	0.9100	+1.111%	2	1,235	+90.110%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,237	+92.222%
2026-03-26	0.9300	1.0000	0.9300	1.0000	+12.360%	4	1,236	+73.000%
2026-03-25	0.8900	0.8900	0.8900	0.8900	-11.000%	1	1,235	+94.382%
2026-03-24	0.9800	1.0400	0.9800	1.0000	-4.762%	4	1,234	+73.000%
2026-03-23	0.9500	1.0500	0.9500	1.0500	+26.506%	15	1,236	+64.762%
2026-03-20	0.8500	0.8800	0.8300	0.8300	-14.433%	3	1,244	+108.434%
2026-03-19	0.9700	0.9700	0.9700	0.9700	-10.185%	10	1,243	+78.351%
2026-03-17	1.2500	1.2500	1.0800	1.0800	-20.000%	21	1,233	+60.185%
2026-03-16	1.3800	1.4500	1.3100	1.3500	+8.871%	126	1,213	+28.148%
2026-03-13	1.3800	1.3800	1.2400	1.2400	-11.429%	6	1,168	+39.516%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,174	+23.571%
2026-03-09	1.0700	1.3500	1.0700	1.3500	+42.105%	71	1,173	+28.148%
2026-03-06	1.0300	1.1000	0.9500	0.9500	0.000%	23	1,230	+82.105%
2026-03-05	1.0700	1.0700	0.9500	0.9500	-6.863%	2	1,249	+82.105%
2026-03-04	0.9500	1.0200	0.9500	1.0200	+7.368%	3	1,248	+69.608%
2026-03-02	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,246	+82.105%
2026-02-27	1.0500	1.0500	1.0500	1.0500	+1.942%	5	1,247	+64.762%
2026-02-26	0.9500	1.0300	0.9500	1.0300	+5.102%	6	1,252	+67.961%
2026-02-25	0.9500	0.9800	0.9300	0.9800	-2.000%	9	1,262	+76.531%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+11.111%	11	1,262	+73.000%
2026-02-23	0.9300	0.9300	0.9000	0.9000	-12.621%	3	1,271	+92.222%
2026-02-20	1.0300	1.0300	1.0300	1.0300	+5.102%	1	1,268	+67.961%
2026-02-19	0.9000	1.0500	0.9000	0.9800	-3.922%	25	1,267	+76.531%
2026-02-13	1.0200	1.0200	1.0200	1.0200	-2.857%	21	1,268	+69.608%
2026-02-10	1.0500	1.0500	1.0500	1.0500	-4.545%	40	1,268	+64.762%
2026-02-06	0.9500	1.1500	0.9500	1.1000	+15.789%	6	1,308	+57.273%
2026-02-04	1.1000	1.1000	0.9500	0.9500	-9.524%	2	1,310	+82.105%
2026-02-03	1.3500	1.3500	1.0500	1.0500	-4.545%	4	1,310	+64.762%
2026-02-02	1.1500	1.1500	1.1000	1.1000	+5.769%	12	1,313	+57.273%
2026-01-30	1.2000	1.2000	1.0400	1.0400	-13.333%	10	1,307	+66.346%
2026-01-29	1.2500	1.2500	1.2000	1.2000	0.000%	12	1,297	+44.167%
2026-01-28	1.2400	1.3000	1.1000	1.2000	-7.692%	27	1,285	+44.167%
2026-01-27	1.1000	1.3400	1.1000	1.3000	-1.515%	20	1,265	+33.077%
2026-01-26	1.4100	1.4100	1.3200	1.3200	-11.409%	58	1,247	+31.061%
2026-01-23	1.5000	1.5000	1.4500	1.4900	-9.697%	36	1,196	+16.107%
2026-01-22	1.6500	1.6800	1.6100	1.6500	+17.857%	14	1,169	+4.848%
2026-01-21	1.4500	1.6000	1.4000	1.4000	-2.098%	7	1,162	+23.571%
2026-01-20	1.4500	1.5500	1.3500	1.4300	-7.742%	24	1,155	+20.979%
2026-01-16	1.4200	1.6500	1.4200	1.5500	+6.897%	178	992	+11.613%
2026-01-15	1.4000	1.5000	1.1600	1.4500	+9.848%	11	992	+19.310%
2026-01-14	1.2000	1.4000	1.1400	1.3200	+1.538%	55	981	+31.061%
2026-01-13	1.3500	1.3600	1.2700	1.3000	-2.256%	15	935	+33.077%
2026-01-12	1.6500	1.6500	1.3300	1.3300	+10.833%	22	924	+30.075%
2026-01-09	1.5700	1.6000	1.1400	1.2000	-11.111%	14	902	+44.167%
2026-01-08	1.1900	1.3500	1.1900	1.3500	+40.625%	10	890	+28.148%
2026-01-07	0.9600	0.9600	0.9600	0.9600	-8.571%	1	883	+80.208%
2026-01-06	0.8500	1.0500	0.8500	1.0500	+23.529%	31	882	+64.762%
2026-01-02	0.8500	0.8500	0.8500	0.8500	+10.390%	4	912	+103.529%
2025-12-31	0.7700	0.7700	0.7700	0.7700	-3.750%	1	911	+124.675%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+5.263%	5	911	+116.250%
2025-12-26	0.9500	0.9500	0.7600	0.7600	-5.000%	3	911	+127.632%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-11.111%	10	898	+116.250%
2025-12-23	0.9000	0.9000	0.9000	0.9000	0.000%	1	898	+92.222%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-14.286%	1	897	+92.222%
2025-12-19	0.8800	1.0500	0.8500	1.0500	+14.130%	17	896	+64.762%
2025-12-18	1.0000	1.0000	0.9200	0.9200	0.000%	22	884	+88.043%
2025-12-17	0.9100	0.9200	0.9100	0.9200	-8.000%	2	863	+88.043%
2025-12-16	1.0000	1.0000	0.9600	1.0000	+3.093%	6	863	+73.000%
2025-12-15	1.0500	1.0500	0.8200	0.9700	0.000%	4	861	+78.351%
2025-12-12	1.1500	1.1500	0.9700	0.9700	+7.778%	2	857	+78.351%
2025-12-11	0.9000	0.9500	0.9000	0.9000	+5.882%	40	856	+92.222%
2025-12-10	0.8100	0.8500	0.8100	0.8500	+6.250%	9	846	+103.529%
2025-12-09	0.9000	0.9000	0.7900	0.8000	-27.273%	30	838	+116.250%
2025-12-08	1.0600	1.1000	1.0600	1.1000	0.000%	2	825	+57.273%
2025-12-05	1.0800	1.1000	1.0800	1.1000	+5.769%	3	823	+57.273%
2025-12-04	1.0400	1.0400	1.0400	1.0400	+4.000%	1	820	+66.346%
2025-12-02	1.0000	1.0000	1.0000	1.0000	0.000%	2	819	+73.000%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-4.762%	5	817	+73.000%
2025-11-28	1.0500	1.0500	1.0500	1.0500	+5.000%	1	817	+64.762%
2025-11-26	1.0000	1.0000	1.0000	1.0000	+4.167%	1	816	+73.000%
2025-11-25	0.9600	0.9600	0.9600	0.9600	-15.044%	1	816	+80.208%
2025-11-24	1.0000	1.1300	0.9700	1.1300	+18.947%	127	815	+53.097%
2025-11-21	0.9500	0.9500	0.9500	0.9500	0.000%	5	774	+82.105%
2025-11-20	1.0500	1.0500	0.9500	0.9500	0.000%	111	779	+82.105%
2025-11-19	1.1300	1.1300	0.9500	0.9500	-6.863%	14	668	+82.105%
2025-11-18	1.0800	1.0800	1.0200	1.0200	-6.422%	4	668	+69.608%
2025-11-17	1.0900	1.0900	1.0900	1.0900	+0.926%	10	668	+58.716%
2025-11-14	1.1500	1.1500	1.0800	1.0800	-6.087%	9	658	+60.185%
2025-11-11	1.1500	1.1500	1.1500	1.1500	-9.449%	1	657	+50.435%
2025-11-10	1.2700	1.2700	1.2700	1.2700	+3.252%	1	657	+36.220%
2025-11-07	1.2000	1.2500	1.1500	1.2300	+2.500%	211	656	+40.650%
2025-11-06	1.2500	1.2500	1.2000	1.2000	-20.000%	3	500	+44.167%
2025-11-05	1.4500	1.5000	1.4300	1.5000	0.000%	19	499	+15.333%
2025-11-04	1.4500	1.5000	1.4500	1.5000	-3.846%	5	484	+15.333%
2025-11-03	1.6500	1.6500	1.5600	1.5600	-6.587%	2	486	+10.897%
2025-10-30	1.6500	1.6900	1.6500	1.6700	-18.137%	23	486	+3.593%
2025-10-28	2.1000	2.1000	2.0400	2.0400	+13.333%	12	473	-15.196%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-14.286%	1	462	-3.889%
2025-10-24	2.1000	2.1000	2.1000	2.1000	+14.130%	1	462	-17.619%
2025-10-23	1.8400	1.8400	1.8400	1.8400	+2.793%	30	461	-5.978%
2025-10-22	1.8000	1.8000	1.7900	1.7900	-10.500%	5	461	-3.352%
2025-10-21	2.1500	2.1500	2.0000	2.0000	-0.990%	5	466	-13.500%
2025-10-20	2.0200	2.0200	2.0200	2.0200	+4.124%	1	465	-14.356%
2025-10-17	1.9400	1.9400	1.9400	1.9400	-5.366%	2	464	-10.825%
2025-10-16	2.0500	2.0500	2.0500	2.0500	+4.592%	1	464	-15.610%
2025-10-15	1.8500	2.0000	1.8500	1.9600	+8.889%	13	465	-11.735%
2025-10-14	1.8000	1.9000	1.8000	1.8000	0.000%	30	457	-3.889%
2025-10-13	1.8500	1.8500	1.8000	1.8000	+5.882%	14	434	-3.889%
2025-10-10	1.8500	1.8500	1.7000	1.7000	-15.000%	5	421	+1.765%
2025-10-09	2.0000	2.0000	2.0000	2.0000	+12.360%	1	416	-13.500%
2025-10-06	1.8200	1.8200	1.7800	1.7800	-3.784%	3	415	-2.809%
2025-10-03	2.0000	2.0500	1.8500	1.8500	+5.714%	19	414	-6.486%
2025-09-30	1.6100	1.7500	1.6000	1.7500	+2.941%	55	398	-1.143%
2025-09-29	1.7100	1.7100	1.6500	1.7000	0.000%	227	346	+1.765%
2025-09-26	1.7500	1.7500	1.7000	1.7000	+1.796%	51	121	+1.765%
2025-09-25	1.8000	1.8000	1.6500	1.6700	-1.765%	42	70	+3.593%
2025-09-24	1.8700	1.8700	1.6200	1.7000	+8.280%	29	28	+1.765%
2025-09-23	1.5000	1.5700	1.5000	1.5700	+74.444%	3	11	+10.191%
2025-09-18	1.3500	1.3500	0.9000	0.9000	0.000%	10	10	+92.222%