Dark

DDD20280121C5
DDD Jan 21 2028 5.00 Call (DDD280121C00005000)
option OPRA

EOD

Aug 13, 2026

1.36+0.741%(+0.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4000	1.4100	1.3600	1.3600	+0.741%	14	5,037	0.000%
2026-08-06	1.4000	1.4000	1.3500	1.3500	-1.460%	20	5,037	+0.741%
2026-08-05	1.3000	1.5000	1.2500	1.3700	-2.143%	8	5,057	-0.730%
2026-08-04	1.3500	1.6000	1.2500	1.4000	+47.368%	32	5,057	-2.857%
2026-08-03	1.1500	1.1500	0.9500	0.9500	+9.195%	4	5,085	+43.158%
2026-07-31	0.8700	0.8700	0.8700	0.8700	+8.750%	13	5,081	+56.322%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,081	+70.000%
2026-07-28	0.9000	0.9000	0.9000	0.9000	+12.500%	2	5,080	+51.111%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-5.882%	1	5,078	+70.000%
2026-07-24	0.8500	0.8500	0.8500	0.8500	-10.526%	103	5,079	+60.000%
2026-07-22	1.1000	1.2300	0.9500	0.9500	0.000%	4	5,176	+43.158%
2026-07-21	0.9400	0.9900	0.9000	0.9500	+3.261%	11	5,176	+43.158%
2026-07-20	1.0700	1.0700	0.9200	0.9200	-5.155%	25	5,181	+47.826%
2026-07-17	1.0200	1.0200	0.8800	0.9700	-3.000%	5	5,201	+40.206%
2026-07-16	1.1700	1.1700	0.9900	1.0000	-9.091%	22	5,199	+36.000%
2026-07-15	1.2700	1.3100	1.1000	1.1000	-8.333%	4	5,178	+23.636%
2026-07-10	1.2000	1.2000	1.1000	1.2000	0.000%	30	5,178	+13.333%
2026-07-09	1.1300	1.2100	1.1300	1.2000	+29.032%	7	5,198	+13.333%
2026-07-06	0.9300	0.9300	0.9300	0.9300	-7.000%	1	5,200	+46.237%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+17.647%	3	5,199	+36.000%
2026-07-01	1.0500	1.1500	0.8500	0.8500	-26.724%	7	5,199	+60.000%
2026-06-30	1.1600	1.1600	1.1600	1.1600	+8.411%	1	5,197	+17.241%
2026-06-29	1.1200	1.2500	1.0700	1.0700	+0.943%	4	5,198	+27.103%
2026-06-26	1.0000	1.1700	1.0000	1.0600	-3.636%	4	5,201	+28.302%
2026-06-25	1.0000	1.1000	1.0000	1.1000	-12.000%	5	5,203	+23.636%
2026-06-24	1.3200	1.3200	1.2100	1.2500	+3.306%	12	5,203	+8.800%
2026-06-23	1.2100	1.2100	1.2100	1.2100	-7.634%	1	5,205	+12.397%
2026-06-22	1.4000	1.4000	1.3100	1.3100	+3.150%	61	5,206	+3.817%
2026-06-18	1.2700	1.2700	1.2700	1.2700	-13.014%	1	5,262	+7.087%
2026-06-17	1.3500	1.4600	1.3500	1.4600	+8.148%	11	5,262	-6.849%
2026-06-15	1.3000	1.3500	1.3000	1.3500	+11.570%	13	5,262	+0.741%
2026-06-12	1.2000	1.2100	1.1900	1.2100	+10.000%	3	5,256	+12.397%
2026-06-11	1.3200	1.3200	1.1000	1.1000	-9.836%	9	5,257	+23.636%
2026-06-10	1.2200	1.2200	1.2200	1.2200	+6.087%	3	5,261	+11.475%
2026-06-09	1.3700	1.3700	1.1500	1.1500	0.000%	12	5,264	+18.261%
2026-06-08	1.2000	1.3000	1.1500	1.1500	+1.770%	20	5,253	+18.261%
2026-06-05	1.4200	1.4200	1.1200	1.1300	-13.077%	605	5,239	+20.354%
2026-06-04	1.0000	1.3700	1.0000	1.3000	-19.753%	54	4,716	+4.615%
2026-06-03	1.8000	1.8000	1.5500	1.6200	-8.989%	21	4,667	-16.049%
2026-06-02	1.6500	1.9500	1.4500	1.7800	+7.879%	322	4,681	-23.596%
2026-06-01	1.5900	1.8000	1.5900	1.6500	+10.000%	24	4,409	-17.576%
2026-05-29	1.7500	1.7500	1.3300	1.5000	-6.250%	28	4,410	-9.333%
2026-05-28	1.5700	1.6000	1.4900	1.6000	+12.676%	13	4,385	-15.000%
2026-05-27	1.5500	1.8100	1.4200	1.4200	-11.250%	19	4,386	-4.225%
2026-05-26	1.2500	1.6000	1.2500	1.6000	+41.593%	110	4,379	-15.000%
2026-05-22	1.1300	1.1300	1.1300	1.1300	+9.709%	1	4,313	+20.354%
2026-05-20	0.9500	1.0700	0.8500	1.0300	+6.186%	41	4,313	+32.039%
2026-05-19	1.0000	1.0000	0.9700	0.9700	-6.731%	2	4,322	+40.206%
2026-05-18	1.2500	1.2500	1.0400	1.0400	-11.864%	3	4,322	+30.769%
2026-05-15	1.1500	1.1900	1.1500	1.1800	-7.813%	3	4,322	+15.254%
2026-05-14	1.2000	1.2800	1.1500	1.2800	-8.571%	5	4,321	+6.250%
2026-05-13	1.4000	1.4000	1.4000	1.4000	+3.704%	2	4,339	-2.857%
2026-05-12	1.2000	1.3500	0.8500	1.3500	+68.750%	34	4,339	+0.741%
2026-05-11	0.7800	0.8000	0.7800	0.8000	-5.882%	7	4,339	+70.000%
2026-05-07	0.8000	0.8500	0.8000	0.8500	-5.556%	3	4,346	+60.000%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,344	+51.111%
2026-05-05	1.0000	1.0000	0.8100	0.9500	+11.765%	21	4,345	+43.158%
2026-05-04	0.7500	0.8700	0.7500	0.8500	+6.250%	5	4,346	+60.000%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+3.896%	2	4,347	+70.000%
2026-04-30	0.9500	0.9500	0.7700	0.7700	-9.412%	3	4,347	+76.623%
2026-04-28	0.8500	0.8500	0.8500	0.8500	+11.842%	1	4,348	+60.000%
2026-04-23	0.9000	0.9000	0.7500	0.7600	-23.232%	5	4,348	+78.947%
2026-04-22	0.9900	0.9900	0.9900	0.9900	+23.750%	1	4,349	+37.374%
2026-04-20	0.7500	0.8000	0.7000	0.8000	+19.403%	21	4,349	+70.000%
2026-04-17	0.7500	0.7500	0.6700	0.6700	-4.286%	6	4,351	+102.985%
2026-04-16	0.6900	0.7000	0.6800	0.7000	0.000%	10	4,356	+94.286%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+7.692%	4	4,356	+94.286%
2026-04-13	0.6600	0.6600	0.6500	0.6500	0.000%	4	4,359	+109.231%
2026-04-10	0.6500	0.6500	0.6500	0.6500	+4.839%	1	4,359	+109.231%
2026-04-09	0.6600	0.7200	0.6100	0.6200	-1.587%	27	4,360	+119.355%
2026-04-08	0.6700	0.7000	0.6300	0.6300	-3.077%	17	4,358	+115.873%
2026-04-07	0.6000	0.6500	0.6000	0.6500	+4.839%	2	4,346	+109.231%
2026-04-06	0.8000	0.8200	0.6200	0.6200	-19.481%	4	4,345	+119.355%
2026-04-02	0.7700	0.7700	0.7700	0.7700	+54.000%	1	4,349	+76.623%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-25.373%	1	4,349	+172.000%
2026-03-30	0.8200	0.8200	0.6700	0.6700	-12.987%	4	4,350	+102.985%
2026-03-27	0.9000	0.9000	0.6500	0.7700	+6.944%	33	4,351	+76.623%
2026-03-26	0.8500	0.8500	0.7200	0.7200	-20.000%	6	4,349	+88.889%
2026-03-25	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,350	+51.111%
2026-03-24	0.9000	0.9000	0.9000	0.9000	+28.571%	1	4,351	+51.111%
2026-03-20	0.7500	0.8700	0.7000	0.7000	+2.941%	4	4,352	+94.286%
2026-03-19	0.6700	0.7000	0.6700	0.6800	-20.930%	12	4,356	+100.000%
2026-03-18	0.8000	0.8600	0.8000	0.8600	-4.444%	3	4,356	+58.140%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-3.226%	5	4,357	+51.111%
2026-03-12	0.8000	0.9300	0.7800	0.9300	-7.000%	62	4,362	+46.237%
2026-03-11	1.2500	1.2500	0.6000	1.0000	+47.059%	5,471	4,326	+36.000%
2026-03-10	0.6800	0.6800	0.6800	0.6800	-16.049%	1	267	+100.000%
2026-03-09	0.6300	0.8100	0.6300	0.8100	+9.459%	5	266	+67.901%
2026-03-06	0.7400	0.7400	0.7400	0.7400	+45.098%	1	262	+83.784%
2026-03-05	0.6500	0.6500	0.5100	0.5100	-21.538%	4	262	+166.667%
2026-03-03	0.8000	0.8000	0.6500	0.6500	0.000%	6	259	+109.231%
2026-03-02	0.6000	0.7000	0.5500	0.6500	-27.778%	12	261	+109.231%
2026-02-26	0.9000	0.9000	0.9000	0.9000	+32.353%	1	257	+51.111%
2026-02-25	0.6800	0.6800	0.6800	0.6800	-5.556%	2	257	+100.000%
2026-02-23	0.8500	0.9000	0.7000	0.7200	-2.703%	6	257	+88.889%
2026-02-20	0.8200	0.8200	0.7400	0.7400	-15.909%	2	257	+83.784%
2026-02-19	0.8500	0.8800	0.8500	0.8800	-4.348%	2	258	+54.545%
2026-02-12	0.9200	0.9200	0.9200	0.9200	+9.524%	1	258	+47.826%
2026-02-11	0.8400	0.8400	0.8400	0.8400	-8.696%	1	259	+61.905%
2026-02-10	0.9500	0.9500	0.9200	0.9200	+8.235%	2	260	+47.826%
2026-02-05	0.8500	0.8500	0.8500	0.8500	0.000%	1	258	+60.000%
2026-02-04	0.8500	0.8500	0.8500	0.8500	-31.452%	1	258	+60.000%
2026-01-28	1.2400	1.2400	1.2400	1.2400	-8.148%	1	257	+9.677%
2026-01-27	1.3500	1.3500	1.3500	1.3500	-4.255%	1	258	+0.741%
2026-01-22	1.5000	1.5000	1.4100	1.4100	+22.609%	5	258	-3.546%
2026-01-16	1.3800	1.3800	1.1500	1.1500	-1.709%	2	254	+18.261%
2026-01-15	1.1700	1.1700	1.1700	1.1700	+8.333%	64	254	+16.239%
2026-01-14	1.1000	1.1000	1.0800	1.0800	+13.684%	13	190	+25.926%
2026-01-13	1.1500	1.1500	0.9500	0.9500	-6.863%	4	177	+43.158%
2026-01-12	1.0200	1.0200	1.0200	1.0200	+17.241%	2	178	+33.333%
2026-01-08	0.8700	0.8700	0.8700	0.8700	-1.136%	1	176	+56.322%
2026-01-07	0.8800	0.8800	0.8800	0.8800	+10.000%	1	176	+54.545%
2026-01-06	0.8000	0.8000	0.8000	0.8000	+37.931%	2	175	+70.000%
2025-12-26	0.7700	0.7700	0.5800	0.5800	-18.310%	2	175	+134.483%
2025-12-23	0.7100	0.7100	0.7100	0.7100	+18.333%	1	175	+91.549%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-52.756%	1	175	+126.667%
2025-12-16	1.2700	1.2700	1.2700	1.2700	+111.667%	1	175	+7.087%
2025-12-09	0.6000	0.6000	0.6000	0.6000	-35.484%	5	175	+126.667%
2025-12-08	0.9300	0.9300	0.9300	0.9300	-2.105%	1	170	+46.237%
2025-12-04	0.9500	0.9500	0.9500	0.9500	+14.458%	1	170	+43.158%
2025-12-03	0.8100	0.8500	0.8100	0.8300	+3.750%	13	169	+63.855%
2025-12-01	0.8000	0.8000	0.8000	0.8000	-5.882%	4	163	+70.000%
2025-11-26	0.8500	0.8500	0.8500	0.8500	+18.056%	3	163	+60.000%
2025-11-24	0.7500	0.7500	0.7200	0.7200	-55.280%	2	163	+88.889%
2025-11-17	1.6100	1.6100	1.6100	1.6100	+65.979%	2	162	-15.528%
2025-11-10	0.9000	0.9700	0.9000	0.9700	-37.419%	3	162	+40.206%
2025-10-29	1.5500	1.5500	1.5500	1.5500	-9.884%	1	164	-12.258%
2025-10-28	1.7900	1.8200	1.7200	1.7200	-4.444%	6	163	-20.930%
2025-10-21	1.8000	1.8000	1.8000	1.8000	+14.650%	1	157	-24.444%
2025-10-08	1.5700	1.5700	1.5700	1.5700	+4.667%	30	156	-13.376%
2025-10-07	1.7000	1.7000	1.5000	1.5000	+2.041%	103	126	-9.333%
2025-10-03	1.4700	1.4700	1.4700	1.4700	-2.000%	1	23	-7.483%
2025-09-30	1.5000	1.5000	1.5000	1.5000	+4.167%	2	23	-9.333%
2025-09-26	1.4300	1.4400	1.4300	1.4400	+6.667%	7	21	-5.556%
2025-09-25	1.3900	1.3900	1.3500	1.3500	-3.571%	5	15	+0.741%
2025-09-24	1.4000	1.4000	1.4000	1.4000	0.000%	10	0	-2.857%