Dark

DDD20280121C5.5
DDD Jan 21 2028 5.50 Call (DDD280121C00005500)
option OPRA

EOD

Jun 29, 2026

1.00-4.762%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0800	1.0800	1.0000	1.0000	-4.762%	6	352	0.000%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-3.670%	2	348	-4.762%
2026-06-25	1.0900	1.0900	1.0900	1.0900	+1.869%	1	346	-8.257%
2026-06-24	1.1500	1.1500	1.0700	1.0700	-10.833%	24	347	-6.542%
2026-06-23	1.3000	1.4000	1.2000	1.2000	-9.774%	13	326	-16.667%
2026-06-22	1.3300	1.3300	1.3300	1.3300	-5.000%	6	325	-24.812%
2026-06-18	1.4000	1.4200	1.4000	1.4000	+10.236%	3	318	-28.571%
2026-06-17	1.2700	1.2700	1.2700	1.2700	+5.833%	5	318	-21.260%
2026-06-16	1.2400	1.2500	1.2000	1.2000	+8.108%	7	318	-16.667%
2026-06-15	1.1400	1.1400	1.1100	1.1100	-1.770%	9	313	-9.910%
2026-06-12	1.2000	1.2000	1.1200	1.1300	-1.739%	4	304	-11.504%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-1.709%	3	303	-13.043%
2026-06-10	1.1700	1.1700	1.1700	1.1700	+6.364%	7	302	-14.530%
2026-06-08	1.1000	1.1000	1.1000	1.1000	0.000%	3	302	-9.091%
2026-06-05	1.3700	1.3700	1.1000	1.1000	-13.386%	11	299	-9.091%
2026-06-04	1.3600	1.3600	1.1800	1.2700	-20.625%	41	289	-21.260%
2026-06-03	1.6000	1.6000	1.6000	1.6000	-5.882%	31	258	-37.500%
2026-06-02	1.5300	1.7600	1.5300	1.7000	+11.842%	24	228	-41.176%
2026-06-01	1.4500	1.6000	1.4500	1.5200	+8.571%	16	220	-34.211%
2026-05-29	1.4500	1.4500	1.4000	1.4000	+3.704%	5	218	-28.571%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-24.581%	3	217	-25.926%
2026-05-26	1.1500	1.7900	1.1500	1.7900	+49.167%	7	215	-44.134%
2026-05-22	1.1300	1.2000	1.1300	1.2000	+16.505%	2	213	-16.667%
2026-05-21	1.1200	1.1200	1.0300	1.0300	+14.444%	2	212	-2.913%
2026-05-19	0.9900	0.9900	0.9000	0.9000	-14.286%	4	212	+11.111%
2026-05-15	0.9000	1.0500	0.9000	1.0500	-22.222%	11	208	-4.762%
2026-05-13	1.1000	1.3500	1.1000	1.3500	+13.445%	7	200	-25.926%
2026-05-12	1.0100	1.1900	1.0100	1.1900	+46.914%	5	202	-15.966%
2026-05-11	0.8800	0.8800	0.8100	0.8100	-16.495%	31	202	+23.457%
2026-05-08	0.9700	0.9700	0.9700	0.9700	+21.250%	1	185	+3.093%
2026-05-07	0.9600	0.9600	0.8000	0.8000	-5.882%	2	185	+25.000%
2026-05-06	0.9300	0.9300	0.8500	0.8500	+13.333%	6	184	+17.647%
2026-05-05	0.8900	0.8900	0.7500	0.7500	-20.213%	11	184	+33.333%
2026-05-04	0.9400	0.9400	0.9400	0.9400	0.000%	1	183	+6.383%
2026-05-01	0.9400	0.9400	0.9400	0.9400	+13.253%	1	182	+6.383%
2026-04-30	0.7000	0.8300	0.7000	0.8300	-12.632%	2	182	+20.482%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+20.253%	1	182	+5.263%
2026-04-22	1.0300	1.0300	0.7900	0.7900	+5.333%	6	182	+26.582%
2026-04-21	0.9500	0.9500	0.7500	0.7500	+1.351%	2	178	+33.333%
2026-04-20	0.7000	0.7400	0.6500	0.7400	+5.714%	34	178	+35.135%
2026-04-16	0.6800	0.7000	0.6500	0.7000	0.000%	10	165	+42.857%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+7.692%	1	155	+42.857%
2026-04-09	0.6300	0.6500	0.6300	0.6500	-7.143%	9	155	+53.846%
2026-04-08	0.7000	0.7000	0.6700	0.7000	+4.478%	8	163	+42.857%
2026-04-02	0.6700	0.6700	0.6700	0.6700	+11.667%	1	156	+49.254%
2026-04-01	0.7200	0.7500	0.6000	0.6000	-22.078%	3	156	+66.667%
2026-03-30	0.7800	0.7800	0.7700	0.7700	+6.944%	2	153	+29.870%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-4.000%	1	153	+38.889%
2026-03-26	0.7000	0.7500	0.7000	0.7500	+2.740%	12	152	+33.333%
2026-03-25	0.7000	0.7500	0.7000	0.7300	+21.667%	5	142	+36.986%
2026-03-24	0.8700	0.8700	0.6000	0.6000	-31.034%	2	137	+66.667%
2026-03-23	0.8700	0.8700	0.8700	0.8700	+33.846%	1	135	+14.943%
2026-03-20	0.8700	0.8700	0.6500	0.6500	-5.797%	2	134	+53.846%
2026-03-19	0.6900	0.6900	0.6900	0.6900	-8.000%	1	134	+44.928%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-8.537%	1	134	+33.333%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-13.684%	1	133	+21.951%
2026-03-12	0.9000	1.0200	0.9000	0.9500	+17.284%	29	133	+5.263%
2026-03-11	0.8100	0.8100	0.8100	0.8100	-15.625%	1	114	+23.457%
2026-03-10	0.9000	1.0000	0.9000	0.9600	+20.000%	4	113	+4.167%
2026-03-09	0.9200	0.9200	0.7800	0.8000	+9.589%	5	112	+25.000%
2026-03-06	0.8700	0.8700	0.7300	0.7300	+4.286%	2	109	+36.986%
2026-03-05	0.7200	0.8700	0.6700	0.7000	-4.110%	4	107	+42.857%
2026-03-04	0.7300	0.7300	0.7300	0.7300	+12.308%	1	105	+36.986%
2026-03-03	0.7200	0.8500	0.6500	0.6500	-23.529%	7	105	+53.846%
2026-03-02	0.7300	0.8500	0.7200	0.8500	+13.333%	14	103	+17.647%
2026-02-25	0.9200	0.9200	0.7500	0.7500	+2.740%	3	96	+33.333%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-13.095%	1	96	+36.986%
2026-02-06	0.8400	0.8400	0.8400	0.8400	+20.000%	1	96	+19.048%
2026-02-05	0.9000	0.9000	0.7000	0.7000	-27.083%	2	95	+42.857%
2026-02-03	0.9600	0.9600	0.9600	0.9600	+12.941%	1	94	+4.167%
2026-02-02	0.9000	0.9000	0.8500	0.8500	-15.000%	3	93	+17.647%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-20.635%	1	93	0.000%
2026-01-22	1.2000	1.3000	1.2000	1.2600	+32.632%	3	93	-20.635%
2026-01-16	1.1000	1.1300	0.9500	0.9500	0.000%	7	90	+5.263%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	90	+5.263%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+11.111%	5	90	0.000%
2026-01-09	1.0500	1.0500	0.9000	0.9000	+57.895%	11	85	+11.111%
2026-01-07	0.9100	0.9100	0.5700	0.5700	+14.000%	5	75	+75.439%
2026-01-02	0.5000	0.5000	0.5000	0.5000	-9.091%	1	74	+100.000%
2025-12-18	0.5500	0.5500	0.5500	0.5500	-21.429%	1	74	+81.818%
2025-12-12	0.7500	0.7500	0.7000	0.7000	+16.667%	43	73	+42.857%
2025-12-09	0.6400	0.6600	0.6000	0.6000	-25.000%	6	30	+66.667%
2025-12-03	0.8000	0.8000	0.6500	0.8000	-11.111%	7	27	+25.000%
2025-12-01	0.9000	0.9000	0.9000	0.9000	-1.099%	1	23	+11.111%
2025-11-26	0.9100	0.9100	0.9100	0.9100	+12.346%	1	22	+9.890%
2025-11-21	0.8400	0.8400	0.8100	0.8100	-1.220%	2	22	+23.457%
2025-11-20	0.8400	0.8400	0.8200	0.8200	-10.870%	3	20	+21.951%
2025-11-18	0.8400	0.9200	0.8400	0.9200	+8.235%	3	18	+8.696%
2025-11-17	0.7600	1.0300	0.7600	0.8500	-22.727%	6	16	+17.647%
2025-11-13	1.3500	1.3500	0.9800	1.1000	-0.901%	7	13	-9.091%
2025-11-10	0.8800	1.1100	0.8800	1.1100	-3.478%	4	6	-9.910%
2025-11-06	1.1500	1.1500	1.1500	1.1500	-8.730%	2	7	-13.043%
2025-11-03	1.2600	1.2600	1.2600	1.2600	-5.263%	1	5	-20.635%
2025-10-27	1.3300	1.3300	1.3300	1.3300	-10.738%	1	6	-24.812%
2025-10-17	1.4900	1.4900	1.4900	1.4900	-12.353%	2	6	-32.886%
2025-10-09	1.7000	1.7000	1.7000	1.7000	+30.769%	1	4	-41.176%
2025-09-30	1.3000	1.3000	1.3000	1.3000	0.000%	3	3	-23.077%