Dark

DDD20280121C4.5
DDD Jan 21 2028 4.50 Call (DDD280121C00004500)
option OPRA

EOD

Jun 29, 2026

1.13-5.833%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1300	1.1300	1.1300	1.1300	-5.833%	3	123	0.000%
2026-06-26	1.9400	1.9400	1.2000	1.2000	+14.286%	7	124	-5.833%
2026-06-25	1.8700	1.8700	1.0500	1.0500	-17.969%	6	127	+7.619%
2026-06-24	1.1800	1.2800	1.1300	1.2800	-15.789%	6	128	-11.719%
2026-06-22	1.4800	1.5200	1.2200	1.5200	+12.593%	4	127	-25.658%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-19.162%	1	130	-16.296%
2026-06-17	1.4600	1.6700	1.4600	1.6700	+23.704%	2	130	-32.335%
2026-06-16	1.5300	1.5300	1.2600	1.3500	+25.000%	6	130	-16.296%
2026-06-15	1.1000	1.1100	1.0800	1.0800	-14.961%	5	133	+4.630%
2026-06-12	1.2700	1.2700	1.2700	1.2700	+20.952%	1	132	-11.024%
2026-06-11	1.0800	1.0800	1.0500	1.0500	-13.934%	3	131	+7.619%
2026-06-10	1.2200	1.2200	1.2200	1.2200	+1.667%	1	130	-7.377%
2026-06-09	1.3800	1.3800	1.2000	1.2000	-13.669%	2	130	-5.833%
2026-06-04	1.5500	1.5500	1.3900	1.3900	-15.758%	30	130	-18.705%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-13.613%	1	116	-31.515%
2026-06-02	1.8000	1.9900	1.7500	1.9100	+6.111%	21	116	-40.838%
2026-06-01	1.5000	1.8000	1.5000	1.8000	+18.421%	6	120	-37.222%
2026-05-29	1.4300	1.5200	1.4300	1.5200	-8.982%	2	122	-25.658%
2026-05-28	1.6800	1.6800	1.5500	1.6700	+22.794%	4	123	-32.335%
2026-05-27	1.3400	1.3600	1.3300	1.3600	-8.108%	5	121	-16.912%
2026-05-26	1.5000	1.5000	1.3700	1.4800	+37.037%	14	124	-23.649%
2026-05-22	1.1500	1.1500	1.0800	1.0800	+0.935%	3	122	+4.630%
2026-05-21	1.4100	1.4100	1.0700	1.0700	-14.400%	2	121	+5.607%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+16.822%	2	121	-9.600%
2026-05-19	1.2100	1.2100	1.0700	1.0700	-1.835%	2	119	+5.607%
2026-05-18	1.2700	1.2700	1.0900	1.0900	-9.167%	2	119	+3.670%
2026-05-15	1.3700	1.3700	1.1200	1.2000	-12.409%	6	119	-5.833%
2026-05-14	1.3700	1.3700	1.3700	1.3700	-11.613%	1	120	-17.518%
2026-05-13	1.4900	1.5500	1.2200	1.5500	+29.167%	19	135	-27.097%
2026-05-12	1.1500	1.2000	1.1500	1.2000	+26.316%	7	135	-5.833%
2026-05-07	0.9000	0.9500	0.9000	0.9500	+1.064%	3	135	+18.947%
2026-05-05	1.1000	1.1000	0.9400	0.9400	+20.513%	2	137	+20.213%
2026-05-04	0.9500	0.9500	0.7500	0.7800	-8.235%	9	135	+44.872%
2026-05-01	0.8700	0.9000	0.8000	0.8500	+10.390%	42	95	+32.941%
2026-04-30	0.9500	0.9500	0.7700	0.7700	-13.483%	12	95	+46.753%
2026-04-29	0.8900	0.8900	0.8900	0.8900	+15.584%	1	103	+26.966%
2026-04-28	1.0000	1.0000	0.7200	0.7700	+4.054%	9	102	+46.753%
2026-04-27	0.9200	0.9400	0.7200	0.7400	-5.128%	31	107	+52.703%
2026-04-24	0.9000	0.9000	0.7800	0.7800	-15.217%	7	124	+44.872%
2026-04-23	0.9200	0.9200	0.9200	0.9200	+2.222%	3	129	+22.826%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-2.174%	1	126	+25.556%
2026-04-21	0.9200	0.9200	0.9000	0.9200	+12.195%	10	115	+22.826%
2026-04-20	0.9200	0.9300	0.8200	0.8200	-10.870%	8	115	+37.805%
2026-04-17	0.9200	0.9200	0.9200	0.9200	+19.481%	1	107	+22.826%
2026-04-15	0.9200	0.9200	0.7700	0.7700	+2.667%	2	106	+46.753%
2026-04-13	0.6500	0.8200	0.6500	0.7500	+7.143%	6	104	+50.667%
2026-04-08	1.1200	1.1200	0.7000	0.7000	0.000%	50	98	+61.429%
2026-04-06	0.7300	0.7300	0.7000	0.7000	-12.500%	3	48	+61.429%
2026-04-02	0.8000	0.8000	0.8000	0.8000	+23.077%	1	50	+41.250%
2026-04-01	0.6700	0.7500	0.6500	0.6500	-25.287%	11	50	+73.846%
2026-03-31	1.0000	1.0000	0.8700	0.8700	+14.474%	2	45	+29.885%
2026-03-30	0.7600	0.7600	0.7600	0.7600	-1.299%	1	44	+48.684%
2026-03-27	0.7700	0.7700	0.7700	0.7700	-16.304%	2	45	+46.753%
2026-03-26	0.9000	0.9200	0.9000	0.9200	+2.222%	5	45	+22.826%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+15.385%	8	41	+25.556%
2026-03-24	0.9200	0.9200	0.7800	0.7800	-13.333%	3	35	+44.872%
2026-03-23	0.9000	0.9000	0.9000	0.9000	+20.000%	1	36	+25.556%
2026-03-20	0.9500	0.9500	0.7500	0.7500	-5.063%	2	35	+50.667%
2026-03-19	0.8300	0.8300	0.7900	0.7900	-1.250%	2	35	+43.038%
2026-03-18	1.0600	1.0600	0.7600	0.8000	-14.894%	6	34	+41.250%
2026-03-17	0.9400	0.9400	0.9400	0.9400	-19.658%	1	33	+20.213%
2026-03-16	1.1700	1.1700	1.1700	1.1700	-4.098%	1	32	-3.419%
2026-03-13	0.9600	1.2200	0.9600	1.2200	+19.608%	2	31	-7.377%
2026-03-12	1.2500	1.2500	0.9500	1.0200	+9.677%	4	29	+10.784%
2026-03-11	0.9300	0.9500	0.8800	0.9300	-22.500%	35	29	+21.505%
2026-03-10	1.2000	1.2000	1.2000	1.2000	+20.000%	1	60	-5.833%
2026-03-09	1.3000	1.3000	0.9500	1.0000	+5.263%	8	59	+13.000%
2026-03-06	0.9500	0.9500	0.9500	0.9500	+3.261%	1	54	+18.947%
2026-03-05	0.9000	0.9200	0.9000	0.9200	-16.364%	26	53	+22.826%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+50.685%	1	27	+2.727%
2026-03-03	0.8700	0.8700	0.7300	0.7300	-16.092%	4	26	+54.795%
2026-02-27	0.8700	0.8700	0.8700	0.8700	+2.353%	3	28	+29.885%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-15.000%	2	25	+32.941%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+21.951%	1	23	+13.000%
2026-02-23	0.8500	0.8500	0.7500	0.8200	-8.889%	3	22	+37.805%
2026-02-20	0.9000	0.9000	0.9000	0.9000	+5.882%	1	21	+25.556%
2026-02-19	0.8500	0.8500	0.8500	0.8500	-51.429%	1	20	+32.941%
2026-02-18	1.7500	1.7500	1.7500	1.7500	+90.217%	1	19	-35.429%
2026-02-17	0.9200	0.9200	0.9200	0.9200	+2.222%	1	18	+22.826%
2026-02-12	0.9000	0.9000	0.9000	0.9000	-3.226%	1	18	+25.556%
2026-02-10	0.9300	0.9300	0.9300	0.9300	-47.458%	1	18	+21.505%
2026-02-09	1.7700	1.7700	1.7700	1.7700	+94.505%	1	18	-36.158%
2026-02-05	0.9100	0.9100	0.9100	0.9100	+5.814%	1	18	+24.176%
2026-02-04	1.2500	1.2500	0.8600	0.8600	-9.474%	2	18	+31.395%
2026-02-03	0.9000	0.9500	0.9000	0.9500	+4.396%	2	18	+18.947%
2026-02-02	0.9100	0.9100	0.9100	0.9100	-16.514%	1	18	+24.176%
2026-01-30	1.0900	1.0900	1.0900	1.0900	0.000%	1	19	+3.670%
2026-01-29	1.0900	1.0900	1.0900	1.0900	-9.167%	1	18	+3.670%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+9.091%	1	17	-5.833%
2026-01-15	1.1800	1.1800	1.1000	1.1000	+6.796%	2	16	+2.727%
2026-01-12	1.0300	1.0300	1.0300	1.0300	-24.265%	2	16	+9.709%
2026-01-09	1.3600	1.3600	1.3600	1.3600	+67.901%	2	18	-16.912%
2026-01-06	0.8000	0.8100	0.8000	0.8100	+5.195%	2	20	+39.506%
2025-12-31	0.7700	0.7700	0.7700	0.7700	+2.667%	1	21	+46.753%
2025-12-26	1.1200	1.1200	0.7500	0.7500	-2.597%	2	21	+50.667%
2025-12-18	0.7700	0.7700	0.7700	0.7700	-3.750%	1	19	+46.753%
2025-12-17	0.8000	0.8000	0.8000	0.8000	0.000%	3	18	+41.250%
2025-12-16	1.0700	1.0700	0.8000	0.8000	+1.266%	3	17	+41.250%
2025-12-15	0.8600	0.8600	0.7900	0.7900	+6.757%	2	16	+43.038%
2025-12-12	1.2300	1.2300	0.7400	0.7400	+4.225%	3	15	+52.703%
2025-12-11	0.7100	0.7100	0.7100	0.7100	-26.042%	1	14	+59.155%
2025-12-04	0.9600	0.9600	0.9600	0.9600	+23.077%	1	13	+17.708%
2025-12-03	0.8200	0.8200	0.7800	0.7800	-8.235%	2	12	+44.872%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-23.423%	1	11	+32.941%
2025-11-10	1.1100	1.1100	1.1100	1.1100	-15.909%	1	11	+1.802%
2025-11-05	1.3200	1.3200	1.3200	1.3200	-16.456%	2	11	-14.394%
2025-10-17	1.5800	1.5800	1.5800	1.5800	+21.538%	6	11	-28.481%
2025-10-01	1.3000	1.3000	1.3000	1.3000	0.000%	5	5	-13.077%