Dark

DDD20280121C4
DDD Jan 21 2028 4.00 Call (DDD280121C00004000)
option OPRA

EOD

Sep 29, 2026

1.32-13.158%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3200	1.3200	1.3200	1.3200	-13.158%	1	441	0.000%
2026-09-28	1.5200	1.5200	1.5200	1.5200	-1.299%	1	440	-13.158%
2026-09-25	1.5000	1.5400	1.5000	1.5400	0.000%	2	440	-14.286%
2026-09-23	1.4000	1.6000	1.4000	1.5400	-1.282%	16	438	-14.286%
2026-09-22	1.8500	1.8500	1.5400	1.5600	+9.091%	7	433	-15.385%
2026-09-18	1.4300	1.4300	1.4300	1.4300	-4.667%	3	427	-7.692%
2026-09-17	1.5000	1.5000	1.5000	1.5000	+3.448%	9	428	-12.000%
2026-09-16	1.4500	1.4500	1.4500	1.4500	0.000%	6	436	-8.966%
2026-09-14	1.3000	1.4500	1.3000	1.4500	-23.684%	11	436	-8.966%
2026-09-08	1.9000	1.9000	1.9000	1.9000	+43.939%	1	445	-30.526%
2026-08-26	1.3200	1.3200	1.3200	1.3200	+1.538%	1	445	0.000%
2026-08-21	1.3000	1.3000	1.3000	1.3000	+4.000%	12	446	+1.538%
2026-08-20	1.3500	1.3500	1.2500	1.2500	-16.667%	120	434	+5.600%
2026-08-19	1.4000	1.5000	1.3800	1.5000	-16.667%	9	554	-12.000%
2026-08-18	1.8000	1.8000	1.8000	1.8000	+11.111%	5	549	-26.667%
2026-08-17	1.6000	1.6200	1.5200	1.6200	-6.358%	4	544	-18.519%
2026-08-14	1.7300	1.7300	1.7300	1.7300	+11.613%	10	544	-23.699%
2026-08-13	1.6400	1.6400	1.5500	1.5500	-1.899%	16	534	-14.839%
2026-08-12	1.5800	1.5800	1.5800	1.5800	-5.952%	15	524	-16.456%
2026-08-11	1.6800	1.6800	1.6800	1.6800	+5.000%	10	524	-21.429%
2026-08-10	1.7000	1.7000	1.6000	1.6000	-6.433%	13	514	-17.500%
2026-08-07	1.4700	1.7100	1.4700	1.7100	+62.857%	2	527	-22.807%
2026-07-30	1.0000	1.0600	1.0000	1.0500	+16.667%	12	529	+25.714%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-48.864%	6	529	+46.667%
2026-07-28	1.7600	1.7600	1.7600	1.7600	+76.000%	1	529	-25.000%
2026-07-27	0.9800	1.0100	0.9600	1.0000	0.000%	9	529	+32.000%
2026-07-23	1.1400	1.1400	1.0000	1.0000	-9.091%	4	529	+32.000%
2026-07-22	2.0300	2.0300	1.1000	1.1000	-4.348%	9	529	+20.000%
2026-07-21	1.1000	1.1500	1.1000	1.1500	+4.545%	128	535	+14.783%
2026-07-17	1.0400	1.4000	1.0400	1.1000	-9.091%	5	423	+20.000%
2026-07-16	1.1400	1.2300	1.1100	1.2100	-4.724%	78	422	+9.091%
2026-07-15	1.6400	1.6400	1.2700	1.2700	-3.788%	2	435	+3.937%
2026-07-14	1.3200	1.3200	1.3200	1.3200	+2.326%	1	436	0.000%
2026-07-13	1.4000	1.4000	1.1500	1.2900	-3.008%	69	436	+2.326%
2026-07-10	1.3300	1.5400	1.3300	1.3300	-1.481%	3	472	-0.752%
2026-07-09	1.4300	1.4300	1.1700	1.3500	+4.651%	16	472	-2.222%
2026-07-08	1.2700	1.2900	1.0600	1.2900	+14.159%	13	475	+2.326%
2026-07-07	1.4200	1.4200	1.0400	1.1300	-8.130%	3	469	+16.814%
2026-07-06	1.2300	1.2300	1.2300	1.2300	+6.957%	1	470	+7.317%
2026-07-02	1.1500	1.1500	1.1500	1.1500	-8.000%	1	470	+14.783%
2026-07-01	1.8600	1.8600	1.2500	1.2500	+1.626%	8	470	+5.600%
2026-06-30	2.0400	2.0400	1.2200	1.2300	+7.895%	12	474	+7.317%
2026-06-29	1.1700	1.1700	1.1400	1.1400	-8.800%	2	484	+15.789%
2026-06-26	1.9500	1.9500	1.2500	1.2500	-1.575%	7	484	+5.600%
2026-06-25	1.8800	1.8800	1.2700	1.2700	-1.550%	8	489	+3.937%
2026-06-24	1.2700	1.2900	1.2700	1.2900	-21.341%	2	491	+2.326%
2026-06-23	1.6400	1.6400	1.6400	1.6400	+1.235%	1	490	-19.512%
2026-06-22	1.8500	1.8500	1.2300	1.6200	+6.579%	6	491	-18.519%
2026-06-18	1.5400	1.5400	1.5200	1.5200	-10.588%	2	490	-13.158%
2026-06-17	1.4700	1.8200	1.4700	1.7000	+19.718%	3	490	-22.353%
2026-06-16	1.5400	1.5400	1.2700	1.4200	+23.478%	34	490	-7.042%
2026-06-15	1.1500	1.1500	1.1500	1.1500	-17.857%	1	460	+14.783%
2026-06-12	1.4200	1.4200	1.4000	1.4000	+13.821%	4	459	-5.714%
2026-06-11	1.5000	1.5000	1.2300	1.2300	0.000%	12	460	+7.317%
2026-06-10	1.2300	1.2300	1.2300	1.2300	-1.600%	1	458	+7.317%
2026-06-08	1.3500	1.3500	1.2500	1.2500	-16.107%	6	457	+5.600%
2026-06-04	1.6500	1.6500	1.3000	1.4900	-14.368%	21	461	-11.409%
2026-06-03	1.9000	1.9500	1.7400	1.7400	-13.000%	10	471	-24.138%
2026-06-02	2.0000	2.5000	1.8500	2.0000	+11.111%	23	467	-34.000%
2026-06-01	1.7600	2.0000	1.7300	1.8000	+6.509%	33	469	-26.667%
2026-05-29	1.4300	1.6900	1.4000	1.6900	-0.588%	16	454	-21.893%
2026-05-28	1.7200	1.7200	1.6500	1.7000	+9.677%	14	451	-22.353%
2026-05-27	1.8500	1.8500	1.5500	1.5500	+4.027%	4	454	-14.839%
2026-05-26	1.4900	1.4900	1.4900	1.4900	+7.971%	1	453	-11.409%
2026-05-22	1.4200	1.4200	1.3800	1.3800	+22.124%	16	469	-4.348%
2026-05-21	1.8500	1.8500	1.1300	1.1300	-3.419%	3	466	+16.814%
2026-05-20	1.1700	1.1700	1.1700	1.1700	+6.364%	2	466	+12.821%
2026-05-19	1.2500	1.2500	0.9800	1.1000	-11.290%	4	468	+20.000%
2026-05-15	1.3500	1.3500	1.2400	1.2400	-11.429%	2	468	+6.452%
2026-05-14	1.5400	1.5400	1.3600	1.4000	-6.667%	8	468	-5.714%
2026-05-13	1.5000	1.5000	1.4300	1.5000	+11.111%	23	479	-12.000%
2026-05-12	1.3400	1.5000	1.3200	1.3500	+26.168%	11	479	-2.222%
2026-05-11	1.0700	1.0700	1.0700	1.0700	+10.309%	6	479	+23.364%
2026-05-08	1.1500	1.1500	0.9700	0.9700	-3.000%	5	482	+36.082%
2026-05-07	0.9500	1.0800	0.8500	1.0000	-9.091%	12	485	+32.000%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+15.789%	10	481	+20.000%
2026-05-05	0.8500	0.9800	0.8300	0.9500	+11.765%	4	491	+38.947%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-3.409%	3	490	+55.294%
2026-05-01	0.8500	0.9200	0.7500	0.8800	+1.149%	44	462	+50.000%
2026-04-30	0.8500	0.8700	0.8200	0.8700	-3.333%	11	462	+51.724%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+23.288%	1	466	+46.667%
2026-04-28	0.8200	0.8200	0.7300	0.7300	-17.978%	7	466	+80.822%
2026-04-27	0.8500	0.8900	0.7300	0.8900	+4.706%	32	467	+48.315%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-7.609%	1	469	+55.294%
2026-04-23	0.9200	0.9200	0.9200	0.9200	+10.843%	3	468	+43.478%
2026-04-22	0.8500	0.8500	0.8300	0.8300	0.000%	3	467	+59.036%
2026-04-21	0.8800	0.8800	0.8300	0.8300	-4.598%	10	460	+59.036%
2026-04-20	0.8500	0.8900	0.6800	0.8700	+2.353%	20	460	+51.724%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+13.333%	2	463	+55.294%
2026-04-16	0.7500	0.7500	0.7500	0.7500	+15.385%	1	465	+76.000%
2026-04-15	0.8700	0.8700	0.6500	0.6500	-27.778%	4	465	+103.077%
2026-04-14	0.8700	0.9000	0.8700	0.9000	+20.000%	2	465	+46.667%
2026-04-13	0.8000	0.8000	0.6500	0.7500	+8.696%	32	466	+76.000%
2026-04-09	0.7200	0.7300	0.6900	0.6900	+1.471%	18	441	+91.304%
2026-04-08	0.7700	0.7700	0.6500	0.6800	-2.857%	54	439	+94.118%
2026-04-07	0.7000	0.7000	0.7000	0.7000	+1.449%	1	409	+88.571%
2026-04-06	0.8000	0.8000	0.6900	0.6900	0.000%	2	409	+91.304%
2026-04-01	0.8000	0.8000	0.6300	0.6900	-11.538%	31	410	+91.304%
2026-03-31	0.8700	0.8700	0.7500	0.7800	-1.266%	5	391	+69.231%
2026-03-30	0.8500	0.8700	0.7900	0.7900	+12.857%	7	389	+67.089%
2026-03-27	0.7000	0.7000	0.6800	0.7000	-6.667%	129	392	+88.571%
2026-03-26	0.8800	0.8800	0.7500	0.7500	-16.667%	6	450	+76.000%
2026-03-25	0.9200	0.9500	0.9000	0.9000	+3.448%	14	447	+46.667%
2026-03-24	0.9500	0.9500	0.8700	0.8700	-4.396%	2	458	+51.724%
2026-03-23	0.9100	0.9100	0.9100	0.9100	+7.059%	2	457	+45.055%
2026-03-20	0.9500	0.9500	0.8000	0.8500	+1.190%	17	458	+55.294%
2026-03-19	1.0200	1.0200	0.8400	0.8400	-21.495%	2	473	+57.143%
2026-03-18	1.0700	1.0700	1.0700	1.0700	+12.632%	1	474	+23.364%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-5.000%	1	474	+38.947%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-2.913%	3	474	+32.000%
2026-03-13	0.9800	1.0300	0.9800	1.0300	-6.364%	2	471	+28.155%
2026-03-12	0.9500	1.1000	0.9200	1.1000	0.000%	4	470	+20.000%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-10.569%	1	471	+20.000%
2026-03-10	1.2500	1.2500	1.0000	1.2300	+2.500%	8	471	+7.317%
2026-03-09	0.9500	1.2000	0.7000	1.2000	+44.578%	10	468	+10.000%
2026-03-06	0.8300	0.8300	0.8300	0.8300	0.000%	3	459	+59.036%
2026-03-05	0.9600	0.9600	0.8300	0.8300	0.000%	9	457	+59.036%
2026-03-04	0.8300	0.8300	0.8300	0.8300	0.000%	2	449	+59.036%
2026-03-03	0.8300	0.8300	0.8300	0.8300	-2.353%	1	451	+59.036%
2026-03-02	0.8200	0.8500	0.8200	0.8500	+3.659%	3	450	+55.294%
2026-02-27	0.9000	0.9000	0.8100	0.8200	-3.529%	23	452	+60.976%
2026-02-26	0.8500	0.8500	0.8500	0.8500	+2.410%	1	469	+55.294%
2026-02-25	0.8300	0.8300	0.8300	0.8300	+10.667%	1	469	+59.036%
2026-02-23	0.8200	0.8200	0.7300	0.7500	-3.846%	3	469	+76.000%
2026-02-20	0.7800	0.7800	0.7800	0.7800	0.000%	1	467	+69.231%
2026-02-19	0.7900	0.7900	0.7500	0.7800	-16.129%	4	467	+69.231%
2026-02-17	0.9300	0.9300	0.9300	0.9300	+2.198%	1	466	+41.935%
2026-02-12	0.9100	0.9100	0.9100	0.9100	+1.111%	1	466	+45.055%
2026-02-10	0.9600	0.9600	0.9000	0.9000	-5.263%	2	466	+46.667%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+1.064%	1	468	+38.947%
2026-02-06	0.9400	0.9400	0.9400	0.9400	-3.093%	1	468	+40.426%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+5.435%	1	467	+36.082%
2026-02-03	0.9200	0.9200	0.9200	0.9200	-13.208%	1	468	+43.478%
2026-02-02	1.0600	1.0600	1.0600	1.0600	-3.636%	1	468	+24.528%
2026-01-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	468	+20.000%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-5.983%	1	468	+20.000%
2026-01-26	1.1700	1.2000	1.1700	1.1700	-6.400%	3	468	+12.821%
2026-01-23	1.2500	1.2500	1.2500	1.2500	-10.714%	1	469	+5.600%
2026-01-22	1.4000	1.4000	1.4000	1.4000	-26.316%	3	468	-5.714%
2026-01-21	1.9000	1.9000	1.9000	1.9000	+43.939%	1	471	-30.526%
2026-01-20	1.3200	1.3200	1.3200	1.3200	-8.966%	3	470	0.000%
2026-01-16	1.3200	1.6500	1.3200	1.4500	+26.087%	114	378	-8.966%
2026-01-14	1.2300	1.2300	1.1200	1.1500	-4.167%	18	378	+14.783%
2026-01-13	1.1600	1.2000	1.1600	1.2000	-13.669%	4	375	+10.000%
2026-01-12	1.3900	1.3900	1.3900	1.3900	+32.381%	1	375	-5.036%
2026-01-09	1.0900	1.0900	1.0500	1.0500	+0.962%	11	375	+25.714%
2026-01-08	0.8900	1.1000	0.8900	1.0400	+16.854%	40	384	+26.923%
2026-01-07	0.8000	0.8900	0.8000	0.8900	+7.229%	2	350	+48.315%
2026-01-06	0.8500	0.8500	0.8200	0.8300	+10.667%	8	350	+59.036%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+4.167%	1	346	+76.000%
2025-12-30	0.7400	0.7400	0.7200	0.7200	+2.857%	7	346	+83.333%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-23.077%	5	340	+88.571%
2025-12-24	0.7000	1.0500	0.7000	0.9100	+8.333%	6	332	+45.055%
2025-12-23	0.8600	0.8600	0.7500	0.8400	-1.176%	20	332	+57.143%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+13.333%	1	317	+55.294%
2025-12-19	0.7500	0.7500	0.7500	0.7500	-3.846%	3	317	+76.000%
2025-12-18	0.7800	0.7800	0.7800	0.7800	-3.704%	1	317	+69.231%
2025-12-17	0.8100	0.8100	0.8100	0.8100	0.000%	2	318	+62.963%
2025-12-16	1.0300	1.0300	0.8100	0.8100	-3.571%	3	320	+62.963%
2025-12-15	1.0500	1.0500	0.8100	0.8400	-36.364%	3	319	+57.143%
2025-12-12	1.3200	1.3200	1.3200	1.3200	+55.294%	1	318	0.000%
2025-12-11	0.8500	0.8500	0.8500	0.8500	-40.141%	1	319	+55.294%
2025-12-10	1.4200	1.4200	1.4200	1.4200	-4.698%	2	318	-7.042%
2025-12-09	0.7000	1.4900	0.7000	1.4900	+56.842%	12	316	-11.409%
2025-12-08	0.9500	0.9500	0.9500	0.9500	-6.863%	1	306	+38.947%
2025-12-04	1.0200	1.0200	1.0200	1.0200	+13.333%	1	307	+29.412%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-5.263%	1	306	+46.667%
2025-12-01	0.9500	0.9500	0.9500	0.9500	+13.095%	1	305	+38.947%
2025-11-26	0.9000	0.9000	0.8400	0.8400	-1.176%	2	305	+57.143%
2025-11-21	1.0100	1.0100	0.8500	0.8500	-15.000%	2	305	+55.294%
2025-11-20	1.0000	1.0000	1.0000	1.0000	-54.338%	1	305	+32.000%
2025-11-17	2.1900	2.1900	2.1900	2.1900	+99.091%	1	304	-39.726%
2025-11-11	1.1000	1.1000	1.1000	1.1000	-1.786%	1	302	+20.000%
2025-11-07	1.1000	1.1200	1.0000	1.1200	+1.818%	20	302	+17.857%
2025-11-06	1.2000	1.2000	1.1000	1.1000	-12.000%	3	282	+20.000%
2025-11-05	1.2500	1.2500	1.2500	1.2500	-15.541%	1	279	+5.600%
2025-11-03	1.4800	1.4800	1.4800	1.4800	-2.632%	1	277	-10.811%
2025-10-31	1.5200	1.5200	1.5200	1.5200	-39.200%	5	277	-13.158%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+61.290%	1	276	-47.200%
2025-10-29	1.7500	1.7500	1.5500	1.5500	-11.429%	30	277	-14.839%
2025-10-17	2.3000	2.3000	1.7500	1.7500	-1.685%	6	250	-24.571%
2025-10-15	2.0000	2.0000	1.6500	1.7800	+1.136%	10	249	-25.843%
2025-10-09	1.8000	1.8000	1.7600	1.7600	-2.222%	2	240	-25.000%
2025-10-07	1.8000	1.8000	1.8000	1.8000	+5.882%	1	239	-26.667%
2025-10-03	1.7000	1.7000	1.7000	1.7000	+21.429%	5	239	-22.353%
2025-10-01	1.4000	1.4000	1.4000	1.4000	-3.448%	1	234	-5.714%
2025-09-29	1.6500	1.6500	1.4500	1.4500	-6.452%	13	233	-8.966%
2025-09-26	1.4300	1.5500	1.4300	1.5500	+6.897%	6	220	-14.839%
2025-09-25	1.4500	1.4800	1.4500	1.4500	+11.538%	201	221	-8.966%
2025-09-23	1.5000	1.5000	1.3000	1.3000	+32.653%	10	20	+1.538%
2025-09-16	1.0000	1.0000	0.9800	0.9800	0.000%	15	15	+34.694%