Dark

DECK20270115C100
DECK Jan 15 2027 100.00 Call (DECK270115C00100000)
option OPRA

EOD

Jul 27, 2026

11.91+19.100%(+1.91)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.2000	12.2000	11.9100	11.9100	+19.100%	9	470	0.000%
2026-07-24	10.0000	10.0000	9.2000	10.0000	-10.233%	4	463	+19.100%
2026-07-23	12.2200	12.2200	11.1400	11.1400	-42.960%	4	462	+6.912%
2026-07-16	19.5300	19.5300	19.5300	19.5300	+1.719%	1	461	-39.017%
2026-07-13	21.1800	21.1800	19.2000	19.2000	+9.091%	7	461	-37.969%
2026-07-07	17.6000	17.6000	17.6000	17.6000	+17.726%	1	456	-32.330%
2026-07-01	14.9500	14.9500	14.9500	14.9500	-0.333%	1	456	-20.334%
2026-06-29	15.0000	15.0000	15.0000	15.0000	-35.760%	10	456	-20.600%
2026-06-16	23.3500	23.3500	23.3500	23.3500	+2.188%	1	456	-48.994%
2026-06-11	22.8500	22.8500	22.8500	22.8500	-8.600%	1	455	-47.877%
2026-06-09	23.1500	25.0000	23.1500	25.0000	+29.534%	3	455	-52.360%
2026-06-03	19.3800	19.3800	19.3000	19.3000	-16.087%	11	456	-38.290%
2026-06-01	23.1000	23.1000	22.3000	23.0000	-8.367%	63	466	-48.217%
2026-05-29	25.1000	25.1000	25.1000	25.1000	-0.555%	2	445	-52.550%
2026-05-28	25.2400	25.2400	25.2400	25.2400	-2.548%	1	445	-52.813%
2026-05-27	25.6000	25.9000	25.6000	25.9000	+16.039%	2	445	-54.015%
2026-05-26	21.8800	22.3200	21.8800	22.3200	+24.693%	16	444	-46.640%
2026-05-22	17.8000	18.0000	17.3000	17.9000	+5.294%	14	454	-33.464%
2026-05-21	16.4000	17.0000	16.0000	17.0000	+14.171%	14	446	-29.941%
2026-05-20	14.8900	14.8900	14.8900	14.8900	+6.357%	1	446	-20.013%
2026-05-15	13.8200	14.0000	13.8200	14.0000	-3.448%	3	446	-14.929%
2026-05-14	14.5000	14.5000	14.5000	14.5000	-7.051%	1	445	-17.862%
2026-05-11	16.0000	16.0000	15.6000	15.6000	-11.364%	2	445	-23.654%
2026-05-08	17.2800	17.6000	17.2800	17.6000	-3.825%	3	444	-32.330%
2026-04-29	19.0800	19.0800	18.3000	18.3000	-18.883%	9	445	-34.918%
2026-04-27	22.5600	22.5600	22.5600	22.5600	-3.383%	1	445	-47.207%
2026-04-24	23.3500	23.3500	23.3500	23.3500	+5.418%	1	445	-48.994%
2026-04-23	22.1500	22.1500	22.1500	22.1500	-1.380%	1	445	-46.230%
2026-04-22	22.4600	22.4600	22.4600	22.4600	+46.224%	1	446	-46.972%
2026-03-30	15.8000	15.8000	15.3600	15.3600	+2.400%	6	446	-22.461%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-2.913%	1	451	-20.600%
2026-03-26	16.9000	17.0000	15.4500	15.4500	-27.465%	8	451	-22.913%
2026-03-20	21.3000	21.3000	21.3000	21.3000	-3.182%	1	446	-44.085%
2026-03-19	22.0000	22.0000	22.0000	22.0000	+1.382%	1	447	-45.864%
2026-03-18	21.7000	21.7000	21.7000	21.7000	+4.831%	1	447	-45.115%
2026-03-17	20.7000	20.7000	20.7000	20.7000	+0.485%	1	447	-42.464%
2026-03-09	19.9700	20.6000	19.9700	20.6000	-16.192%	2	447	-42.184%
2026-03-04	24.5800	24.5800	24.5800	24.5800	-24.832%	2	448	-51.546%
2026-02-26	32.7000	32.7000	32.7000	32.7000	-3.824%	10	448	-63.578%
2026-02-25	34.0000	34.0000	34.0000	34.0000	+4.777%	2	448	-64.971%
2026-02-24	32.4500	32.4500	32.4500	32.4500	+3.377%	1	448	-63.297%
2026-02-23	31.3900	31.3900	31.3900	31.3900	-1.599%	1	449	-62.058%
2026-02-20	31.9000	31.9000	31.9000	31.9000	+2.903%	7	449	-62.665%
2026-02-19	32.1000	32.1000	31.0000	31.0000	+4.027%	5	449	-61.581%
2026-02-17	29.8000	29.8000	29.8000	29.8000	-8.308%	1	449	-60.034%
2026-02-12	32.5000	32.5000	32.5000	32.5000	+10.132%	1	449	-63.354%
2026-02-06	29.5100	29.5100	29.5100	29.5100	+6.342%	5	449	-59.641%
2026-02-05	27.3900	28.6900	27.3900	27.7500	+1.648%	10	454	-57.081%
2026-02-04	29.1500	29.1500	27.3000	27.3000	-6.186%	7	458	-56.374%
2026-02-03	29.1000	29.1000	29.1000	29.1000	-6.129%	1	463	-59.072%
2026-02-02	29.7000	31.0000	29.5000	31.0000	-2.208%	13	463	-61.581%
2026-01-30	28.6000	31.7000	27.9500	31.7000	+65.969%	61	461	-62.429%
2026-01-28	20.5000	20.5000	19.1000	19.1000	-5.446%	2	491	-37.644%
2026-01-27	20.3500	20.3500	20.2000	20.2000	-3.257%	8	491	-41.040%
2026-01-26	20.5000	20.8800	20.5000	20.8800	+3.060%	2	483	-42.960%
2026-01-23	20.2600	20.2600	20.2600	20.2600	-2.126%	3	484	-41.214%
2026-01-21	20.7000	20.7000	20.7000	20.7000	+3.500%	5	481	-42.464%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-14.894%	1	481	-40.450%
2026-01-16	20.1000	23.5000	20.1000	23.5000	+14.634%	5	482	-49.319%
2026-01-14	20.5000	20.5000	20.5000	20.5000	-1.205%	2	482	-41.902%
2026-01-13	20.7500	20.7500	20.7500	20.7500	-9.071%	10	484	-42.602%
2026-01-09	24.2300	24.2300	22.4000	22.8200	+0.973%	31	494	-47.809%
2026-01-07	21.1000	23.4000	21.1000	22.6000	-13.675%	17	492	-47.301%
2026-01-06	26.0700	26.1800	26.0700	26.1800	+0.307%	2	488	-54.507%
2026-01-05	25.3400	26.1500	25.3400	26.1000	+6.836%	16	487	-54.368%
2026-01-02	24.4300	24.4300	24.4300	24.4300	+0.701%	1	490	-51.248%
2025-12-30	24.5000	24.5000	24.2600	24.2600	+3.454%	3	490	-50.907%
2025-12-29	23.4500	23.4500	23.4500	23.4500	+3.077%	1	490	-49.211%
2025-12-26	22.7500	22.7500	22.7500	22.7500	+0.220%	2	490	-47.648%
2025-12-22	19.8000	22.9000	19.8000	22.7000	+9.662%	29	490	-47.533%
2025-12-19	20.7000	20.7000	20.2900	20.7000	-5.479%	8	508	-42.464%
2025-12-18	21.9000	21.9000	21.9000	21.9000	-9.504%	1	511	-45.616%
2025-12-17	25.2000	25.2000	24.2000	24.2000	-3.200%	4	512	-50.785%
2025-12-16	25.0000	25.0000	25.0000	25.0000	+2.041%	1	510	-52.360%
2025-12-15	22.8000	24.5000	22.8000	24.5000	+3.990%	18	510	-51.388%
2025-12-12	23.0000	23.5600	23.0000	23.5600	+3.333%	2	522	-49.448%
2025-12-11	22.6000	23.0000	22.6000	22.8000	+2.472%	12	522	-47.763%
2025-12-10	22.2500	22.2500	22.2500	22.2500	-0.314%	1	524	-46.472%
2025-12-09	22.3200	22.3200	22.3200	22.3200	-2.957%	1	523	-46.640%
2025-12-08	22.2000	23.0000	21.7500	23.0000	+8.032%	10	523	-48.217%
2025-12-05	19.0000	21.5000	19.0000	21.2900	+12.053%	48	518	-44.058%
2025-12-03	17.7500	19.0000	17.7000	19.0000	+9.827%	13	513	-37.316%
2025-12-02	16.6000	17.3000	16.6000	17.3000	-1.143%	18	504	-31.156%
2025-12-01	16.5000	17.5000	16.5000	17.5000	+20.275%	12	502	-31.943%
2025-11-26	15.0000	15.0000	14.5000	14.5500	+9.729%	30	520	-18.144%
2025-11-24	13.2600	13.2600	13.2600	13.2600	+6.080%	1	520	-10.181%
2025-11-20	12.5000	12.5000	12.5000	12.5000	-3.846%	1	521	-4.720%
2025-11-19	13.6000	13.6000	13.0000	13.0000	-7.143%	6	522	-8.385%
2025-11-18	14.5000	14.5000	14.0000	14.0000	+10.236%	9	526	-14.929%
2025-11-17	12.7000	12.7000	12.7000	12.7000	-4.511%	1	517	-6.220%
2025-11-14	13.3000	13.3000	13.3000	13.3000	-7.639%	2	516	-10.451%
2025-11-13	14.4000	14.4000	14.4000	14.4000	-3.356%	1	518	-17.292%
2025-11-12	15.0000	15.2000	14.4000	14.9000	+9.559%	89	517	-20.067%
2025-11-11	13.2500	13.6000	13.2500	13.6000	+4.055%	32	513	-12.426%
2025-11-10	13.3700	13.3700	12.8000	13.0700	-6.643%	35	537	-8.875%
2025-11-07	12.8000	14.0000	12.8000	14.0000	+12.903%	22	507	-14.929%
2025-11-06	12.8400	12.8400	12.4000	12.4000	-10.145%	6	503	-3.952%
2025-11-05	13.3000	13.8000	13.3000	13.8000	+8.661%	5	507	-13.696%
2025-11-04	12.7000	12.7000	12.7000	12.7000	-5.365%	1	507	-6.220%
2025-11-03	13.4000	13.6500	12.3000	13.4200	-0.593%	38	497	-11.252%
2025-10-31	13.0000	13.7000	13.0000	13.5000	+3.053%	10	497	-11.778%
2025-10-30	13.0000	14.1800	13.0000	13.1000	-9.028%	38	499	-9.084%
2025-10-29	15.5000	15.5000	14.4000	14.4000	-10.056%	6	509	-17.292%
2025-10-28	17.0000	17.2000	15.6000	16.0100	-8.514%	20	508	-25.609%
2025-10-27	17.5000	17.5000	16.5000	17.5000	+6.838%	33	482	-31.943%
2025-10-24	17.0000	19.2100	15.1000	16.3800	-36.879%	102	482	-27.289%
2025-10-23	26.2500	26.8500	25.9400	25.9500	+3.593%	88	428	-54.104%
2025-10-22	28.3000	28.3000	25.0500	25.0500	-7.428%	6	462	-52.455%
2025-10-21	25.7000	27.2000	25.7000	27.0600	+5.292%	39	458	-55.987%
2025-10-20	25.3000	25.9000	24.8000	25.7000	+8.211%	100	477	-53.658%
2025-10-16	23.7500	23.7500	23.7500	23.7500	-1.042%	5	469	-49.853%
2025-10-14	22.7000	24.2000	22.7000	24.0000	+9.840%	10	464	-50.375%
2025-10-13	22.0000	22.4000	20.7000	21.8500	+8.168%	24	468	-45.492%
2025-10-10	21.6000	21.6000	20.2000	20.2000	-10.619%	13	465	-41.040%
2025-10-09	24.4000	24.5000	22.6000	22.6000	-7.755%	10	454	-47.301%
2025-10-08	23.7700	24.5000	23.7700	24.5000	+11.872%	2	447	-51.388%
2025-10-07	22.8000	22.8000	21.7500	21.9000	-11.336%	26	436	-45.616%
2025-10-06	24.8000	25.0000	24.7000	24.7000	-0.604%	17	436	-51.781%
2025-10-03	25.0600	25.1800	24.8500	24.8500	+1.016%	3	441	-52.072%
2025-10-02	24.2500	24.6000	24.2500	24.6000	+3.579%	31	440	-51.585%
2025-10-01	23.6000	23.8000	22.7200	23.7500	+2.371%	46	450	-49.853%
2025-09-30	23.2300	23.2300	23.2000	23.2000	-5.306%	2	427	-48.664%
2025-09-29	26.0000	26.0000	24.2000	24.5000	-5.769%	7	425	-51.388%
2025-09-26	26.0000	26.0000	26.0000	26.0000	-2.622%	1	419	-54.192%
2025-09-25	27.0000	27.1000	26.7000	26.7000	-12.887%	43	419	-55.393%
2025-09-23	31.0000	31.0000	30.6500	30.6500	-5.547%	11	419	-61.142%
2025-09-19	32.4500	32.4500	32.4500	32.4500	-8.720%	11	423	-63.297%
2025-09-17	37.0200	37.0200	35.5500	35.5500	+6.119%	5	434	-66.498%
2025-09-16	33.5000	33.5000	33.5000	33.5000	-5.634%	1	432	-64.448%
2025-09-12	33.5500	35.5000	33.5500	35.5000	+7.283%	3	433	-66.451%
2025-09-09	33.0900	33.0900	33.0900	33.0900	-6.657%	1	434	-64.007%
2025-09-08	35.4000	35.4500	35.4000	35.4500	-4.189%	3	435	-66.403%
2025-09-05	39.7000	40.1500	37.0000	37.0000	-6.918%	5	432	-67.811%
2025-09-03	41.0000	41.5000	39.7500	39.7500	+1.923%	4	433	-70.038%
2025-09-02	36.4000	39.0000	36.4000	39.0000	+6.412%	13	429	-69.462%
2025-08-29	37.4000	37.4000	36.0000	36.6500	+4.714%	4	424	-67.503%
2025-08-28	34.7000	35.0000	33.9000	35.0000	+2.339%	3	424	-65.971%
2025-08-27	34.3000	34.3000	34.2000	34.2000	+8.228%	36	423	-65.175%
2025-08-26	32.0000	32.0000	31.6000	31.6000	+1.282%	3	393	-62.310%
2025-08-25	29.1200	31.2800	29.1200	31.2000	+10.247%	49	396	-61.827%
2025-08-22	27.9700	28.3000	27.3000	28.3000	+9.266%	18	419	-57.915%
2025-08-21	25.1100	25.9000	24.6800	25.9000	+2.009%	5	408	-54.015%
2025-08-20	25.3900	25.3900	25.3900	25.3900	-3.276%	1	411	-53.092%
2025-08-19	26.2500	26.2500	26.2500	26.2500	-0.190%	1	412	-54.629%
2025-08-18	26.3000	26.3000	26.3000	26.3000	+5.200%	1	411	-54.715%
2025-08-15	25.8000	25.8000	25.0000	25.0000	+2.041%	2	410	-52.360%
2025-08-14	27.0000	27.0000	24.5000	24.5000	-9.259%	12	409	-51.388%
2025-08-13	26.0000	27.0000	26.0000	27.0000	+8.000%	18	409	-55.889%
2025-08-12	24.9000	25.0000	24.6200	25.0000	+12.108%	28	425	-52.360%
2025-08-11	23.0000	23.0000	22.3000	22.3000	-2.790%	2	411	-46.592%
2025-08-08	22.9000	23.6100	22.9000	22.9400	-1.545%	40	411	-48.082%
2025-08-07	24.0000	24.0000	23.3000	23.3000	-13.704%	44	409	-48.884%
2025-08-06	27.3500	27.3500	27.0000	27.0000	+0.784%	4	407	-55.889%
2025-08-05	26.9000	26.9000	26.7900	26.7900	+5.059%	14	407	-55.543%
2025-08-04	25.3000	25.5000	25.3000	25.5000	+2.410%	11	405	-53.294%
2025-08-01	26.2000	26.2000	24.9000	24.9000	-10.399%	16	396	-52.169%
2025-07-31	28.9000	28.9000	27.7900	27.7900	-7.305%	22	397	-57.143%
2025-07-30	29.8600	30.2000	29.4000	29.9800	-7.183%	53	394	-60.274%
2025-07-29	32.4500	32.4500	32.3000	32.3000	+0.654%	4	357	-63.127%
2025-07-28	34.1000	34.1000	32.0900	32.0900	-9.860%	3	353	-62.886%
2025-07-25	41.1000	41.1000	35.6000	35.6000	+31.220%	11	353	-66.545%
2025-07-24	29.6000	29.6000	27.1300	27.1300	-8.345%	20	361	-56.100%
2025-07-23	29.9000	29.9000	29.6000	29.6000	+6.475%	2	354	-59.764%
2025-07-22	27.9800	28.8000	27.6000	27.8000	+0.361%	9	356	-57.158%
2025-07-21	27.7000	27.7000	27.7000	27.7000	+5.243%	9	356	-57.004%
2025-07-18	26.3000	26.3200	26.3000	26.3200	+14.934%	2	365	-54.749%
2025-07-16	22.4000	23.3000	22.0900	22.9000	+3.620%	20	363	-47.991%
2025-07-15	23.0000	23.0000	21.9000	22.1000	-8.108%	23	351	-46.109%
2025-07-14	26.0000	26.0000	23.6400	24.0500	-8.451%	15	353	-50.478%
2025-07-11	27.2000	27.6000	26.2000	26.2700	-6.844%	10	349	-54.663%
2025-07-10	29.8800	29.8800	28.2000	28.2000	-4.309%	2	342	-57.766%
2025-07-09	29.4700	29.4700	29.4700	29.4700	+2.611%	1	340	-59.586%
2025-07-08	28.3500	28.7200	28.2500	28.7200	-1.980%	10	341	-58.531%
2025-07-03	30.0000	30.0000	29.3000	29.3000	+2.448%	3	351	-59.352%
2025-07-02	28.3000	31.7000	28.3000	28.6000	-4.667%	26	351	-58.357%
2025-07-01	28.2000	30.0000	28.2000	30.0000	+11.940%	12	345	-60.300%
2025-06-30	27.6000	27.8600	26.8000	26.8000	-7.586%	8	343	-55.560%
2025-06-27	26.2300	29.0000	26.2300	29.0000	+11.538%	13	343	-58.931%
2025-06-26	26.0000	26.0000	26.0000	26.0000	-4.059%	4	351	-54.192%
2025-06-25	27.5000	27.5000	27.1000	27.1000	+5.120%	44	347	-56.052%
2025-06-23	26.1000	26.7000	24.5000	25.7800	-5.809%	54	381	-53.801%
2025-06-20	27.0000	27.3700	27.0000	27.3700	+2.127%	42	347	-56.485%
2025-06-18	26.8000	26.8000	26.8000	26.8000	-4.286%	1	347	-55.560%
2025-06-17	28.8400	28.8400	28.0000	28.0000	-2.778%	9	347	-57.464%
2025-06-16	29.0000	29.0000	28.8000	28.8000	+5.109%	16	345	-58.646%
2025-06-13	28.0000	28.0000	27.0000	27.4000	-17.964%	24	346	-56.533%
2025-06-10	33.4000	33.4000	33.4000	33.4000	-3.468%	375	340	-64.341%
2025-06-09	34.7000	34.7000	34.6000	34.6000	+4.848%	7	531	-65.578%
2025-06-06	32.8000	33.0000	32.8000	33.0000	+2.644%	6	524	-63.909%
2025-06-05	32.0000	33.5900	32.0000	32.1500	+6.563%	5	527	-62.955%
2025-06-03	30.0800	30.1700	30.0800	30.1700	+1.754%	14	528	-60.524%
2025-06-02	29.6500	29.6500	29.6500	29.6500	-1.397%	1	518	-59.831%
2025-05-30	29.6000	30.0700	29.6000	30.0700	-6.904%	8	517	-60.392%
2025-05-29	31.0000	32.5000	31.0000	32.3000	+9.939%	8	517	-63.127%
2025-05-28	30.1000	30.1000	29.3800	29.3800	-7.552%	5	513	-59.462%
2025-05-27	29.4800	31.7800	28.1000	31.7800	+13.784%	398	510	-62.524%
2025-05-23	26.0000	29.8800	24.6000	27.9300	-39.910%	194	64	-57.358%
2025-05-22	46.4800	46.4800	46.4800	46.4800	-5.624%	1	64	-74.376%
2025-05-20	51.9500	51.9500	49.2500	49.2500	+0.922%	6	63	-75.817%
2025-05-19	48.8000	48.8000	48.8000	48.8000	+4.274%	1	58	-75.594%
2025-05-12	46.5000	47.0000	46.5000	46.8000	-4.098%	3	57	-74.551%
2025-05-08	46.5500	48.8000	46.5500	48.8000	+11.773%	12	56	-75.594%
2025-05-07	43.9000	43.9000	43.6600	43.6600	+11.463%	2	66	-72.721%
2025-05-02	39.1700	39.1700	39.1700	39.1700	+6.267%	2	64	-69.594%
2025-05-01	37.7500	37.7500	36.8600	36.8600	+3.539%	2	65	-67.689%
2025-04-30	35.6000	35.6000	35.6000	35.6000	-1.928%	3	65	-66.545%
2025-04-29	36.1000	36.4400	36.1000	36.3000	+5.615%	4	62	-67.190%
2025-04-28	34.4000	34.4000	34.3700	34.3700	-8.347%	2	59	-65.348%
2025-04-24	37.5000	37.5000	37.5000	37.5000	+20.968%	1	57	-68.240%
2025-04-08	31.0000	31.0000	31.0000	31.0000	-14.483%	1	56	-61.581%
2025-04-07	36.2500	36.2500	36.2500	36.2500	+9.848%	1	56	-67.145%
2025-04-04	27.0000	36.0000	27.0000	33.0000	+10.000%	8	55	-63.909%
2025-04-03	30.5000	30.5000	29.0000	30.0000	-18.478%	3	56	-60.300%
2025-03-28	36.8000	36.8000	36.8000	36.8000	-9.804%	20	55	-67.636%
2025-03-27	40.8000	40.8000	40.8000	40.8000	-11.304%	1	46	-70.809%
2025-03-24	45.9500	46.0000	45.9500	46.0000	+12.745%	3	45	-74.109%
2025-03-17	41.0700	41.0700	40.8000	40.8000	-9.534%	13	44	-70.809%
2025-03-12	45.0000	45.1000	44.9600	45.1000	-17.263%	4	33	-73.592%
2025-03-05	54.0000	54.5300	54.0000	54.5100	+1.888%	4	31	-78.151%
2025-03-04	52.4400	53.5000	52.4400	53.5000	-5.125%	2	32	-77.738%
2025-03-03	56.4800	56.4800	56.3900	56.3900	-6.793%	2	33	-78.879%
2025-02-27	60.5000	60.5000	60.5000	60.5000	-7.648%	1	33	-80.314%
2025-02-20	65.5000	65.5100	65.5000	65.5100	-5.890%	4	33	-81.820%
2025-02-19	69.8000	69.9900	69.6100	69.6100	-21.962%	4	37	-82.890%
2025-02-06	90.1100	90.1100	89.2000	89.2000	+5.813%	2	35	-86.648%
2025-02-04	84.9000	86.7000	84.3000	84.3000	-9.355%	44	36	-85.872%
2025-01-31	98.8000	98.8000	92.9000	93.0000	-18.777%	82	56	-87.194%
2025-01-13	114.7000	114.7000	114.5000	114.5000	+0.527%	6	16	-89.598%
2024-12-09	114.0000	114.0000	113.8900	113.9000	+23.804%	15	17	-89.543%
2024-11-14	92.0000	92.0000	92.0000	92.0000	+2.222%	1	6	-87.054%
2024-11-08	90.0000	90.0000	90.0000	90.0000	+14.097%	2	6	-86.767%
2024-10-16	78.8800	78.8800	78.8800	78.8800	0.000%	6	6	-84.901%