Dark

DECK20270115C110
DECK Jan 15 2027 110.00 Call (DECK270115C00110000)
option OPRA

EOD

Sep 14, 2026

1.25-10.714%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.2500	1.2500	1.0500	1.2500	-10.714%	9	653	0.000%
2026-09-11	1.4300	1.4300	1.4000	1.4000	+12.000%	2	656	-10.714%
2026-09-10	1.2500	1.2500	1.2500	1.2500	-14.384%	1	656	0.000%
2026-09-09	1.5500	1.7300	1.3800	1.4600	-10.976%	14	657	-14.384%
2026-09-08	1.8000	1.8000	1.6400	1.6400	-23.005%	2	651	-23.780%
2026-09-03	2.1300	2.1300	2.1300	2.1300	+15.761%	2	651	-41.315%
2026-09-02	1.9500	2.0500	1.8400	1.8400	-16.742%	5	651	-32.065%
2026-09-01	2.0400	2.2100	1.8600	2.2100	-15.970%	5	650	-43.439%
2026-08-31	2.6300	2.6300	2.6300	2.6300	-8.042%	1	650	-52.471%
2026-08-28	2.5800	2.8600	2.5800	2.8600	+14.400%	2	649	-56.294%
2026-08-27	2.7600	2.7700	2.5000	2.5000	-21.875%	7	648	-50.000%
2026-08-25	3.2700	3.2700	3.2000	3.2000	-12.568%	5	647	-60.938%
2026-08-24	4.0000	4.3300	3.6600	3.6600	+0.274%	21	642	-65.847%
2026-08-21	3.4100	3.6500	3.4100	3.6500	+17.742%	17	628	-65.753%
2026-08-20	3.7000	3.7000	3.1000	3.1000	-26.190%	9	613	-59.677%
2026-08-19	4.2000	4.2000	4.2000	4.2000	-19.231%	5	607	-70.238%
2026-08-14	5.2000	5.2000	5.2000	5.2000	+4.000%	1	602	-75.962%
2026-08-13	4.5000	5.0000	4.5000	5.0000	-1.768%	461	602	-75.000%
2026-08-12	5.0900	5.0900	5.0900	5.0900	-25.802%	2	181	-75.442%
2026-08-07	7.1200	7.1200	6.6800	6.8600	-30.355%	20	179	-81.778%
2026-07-29	9.8500	9.8500	9.8500	9.8500	+8.242%	1	161	-87.310%
2026-07-28	9.1000	9.1000	9.1000	9.1000	+44.444%	5	162	-86.264%
2026-07-24	5.7000	6.3000	5.7000	6.3000	-20.655%	2	167	-80.159%
2026-07-23	9.4000	9.4000	7.9400	7.9400	-27.489%	2	167	-84.257%
2026-07-21	10.9500	10.9500	10.9500	10.9500	-26.756%	1	166	-88.584%
2026-07-13	15.1700	15.1700	14.9500	14.9500	+20.565%	6	166	-91.639%
2026-07-06	12.4000	12.4000	12.4000	12.4000	-21.170%	5	161	-89.919%
2026-06-18	16.0000	16.0000	15.7300	15.7300	+7.962%	2	157	-92.053%
2026-06-17	14.5700	14.5700	14.5700	14.5700	-19.945%	1	157	-91.421%
2026-06-15	20.0000	20.0000	18.2000	18.2000	+1.111%	5	157	-93.132%
2026-06-10	18.0000	18.0000	18.0000	18.0000	+10.429%	1	157	-93.056%
2026-06-05	16.3000	16.3000	16.3000	16.3000	+10.135%	1	156	-92.331%
2026-06-03	14.8000	14.8000	14.8000	14.8000	-16.384%	1	156	-91.554%
2026-06-02	17.7000	17.7000	17.7000	17.7000	-9.231%	1	156	-92.938%
2026-05-29	19.5000	19.5000	19.5000	19.5000	-1.763%	1	157	-93.590%
2026-05-28	19.7500	19.8500	19.7500	19.8500	-0.750%	5	158	-93.703%
2026-05-27	18.1300	20.5500	18.1300	20.0000	+16.550%	10	162	-93.750%
2026-05-26	17.1500	17.1600	17.1500	17.1600	+28.539%	15	165	-92.716%
2026-05-22	13.3500	13.3500	13.3500	13.3500	+3.488%	1	171	-90.637%
2026-05-21	12.2000	12.9000	12.2000	12.9000	+25.609%	5	172	-90.310%
2026-05-15	10.2700	10.2700	10.2700	10.2700	-3.113%	1	172	-87.829%
2026-05-12	10.9000	10.9000	10.6000	10.6000	-8.621%	2	172	-88.208%
2026-05-11	11.7000	11.7000	11.6000	11.6000	-5.691%	29	173	-89.224%
2026-05-05	11.8000	12.3000	11.7000	12.3000	-36.728%	5	149	-89.837%
2026-04-09	19.4400	19.4400	19.4400	19.4400	+36.901%	1	144	-93.570%
2026-04-06	14.2000	14.2000	14.2000	14.2000	+20.339%	2	145	-91.197%
2026-03-30	11.9000	11.9000	11.8000	11.8000	+6.306%	2	143	-89.407%
2026-03-27	11.4000	11.4000	11.1000	11.1000	-14.418%	4	143	-88.739%
2026-03-26	12.9700	12.9700	12.9700	12.9700	-10.552%	1	143	-90.362%
2026-03-25	14.5000	14.5000	14.5000	14.5000	-2.685%	1	144	-91.379%
2026-03-24	14.9000	14.9000	14.9000	14.9000	-12.865%	2	144	-91.611%
2026-03-19	17.1000	17.1000	17.1000	17.1000	-2.286%	15	144	-92.690%
2026-03-18	17.5000	17.5000	17.5000	17.5000	+16.048%	1	144	-92.857%
2026-03-13	15.0800	15.0800	15.0800	15.0800	-9.701%	1	143	-91.711%
2026-03-11	16.7000	16.7000	16.7000	16.7000	-4.571%	1	143	-92.515%
2026-03-10	17.5000	17.5000	17.5000	17.5000	+9.375%	1	142	-92.857%
2026-03-09	16.0000	16.0000	16.0000	16.0000	-41.241%	1	143	-92.188%
2026-02-26	27.2300	27.2300	27.2300	27.2300	-3.440%	4	143	-95.409%
2026-02-25	28.2000	28.2000	28.2000	28.2000	+7.551%	4	143	-95.567%
2026-02-24	26.2200	26.2200	26.2200	26.2200	+7.020%	3	143	-95.233%
2026-02-23	24.5000	24.5000	24.5000	24.5000	-3.733%	1	146	-94.898%
2026-02-20	25.4500	25.4500	25.4500	25.4500	+0.553%	6	146	-95.088%
2026-02-17	25.3100	25.3100	25.3100	25.3100	+6.793%	1	140	-95.061%
2026-02-13	23.7000	23.7000	23.7000	23.7000	-5.200%	4	137	-94.726%
2026-02-12	27.0000	27.0000	25.0000	25.0000	+10.767%	2	137	-95.000%
2026-02-05	23.5900	23.5900	22.5700	22.5700	-0.791%	3	137	-94.462%
2026-02-03	22.7500	22.7500	22.7500	22.7500	-8.044%	1	136	-94.505%
2026-02-02	26.3900	26.3900	24.5000	24.7400	-1.040%	4	136	-94.947%
2026-01-30	24.0000	25.2800	22.7000	25.0000	+56.250%	25	137	-95.000%
2026-01-23	16.0000	16.0000	16.0000	16.0000	-6.977%	2	156	-92.188%
2026-01-15	17.2000	17.2000	17.2000	17.2000	+1.176%	1	154	-92.733%
2026-01-14	17.3400	17.3400	17.0000	17.0000	-4.117%	17	153	-92.647%
2026-01-13	17.7300	17.7300	17.7300	17.7300	-14.348%	1	159	-92.950%
2026-01-08	20.7000	20.7000	20.7000	20.7000	+5.612%	3	160	-93.961%
2026-01-02	19.2000	20.2700	19.2000	19.6000	+2.403%	22	158	-93.622%
2025-12-31	19.4500	19.4500	19.1400	19.1400	+3.125%	3	149	-93.469%
2025-12-29	18.5600	18.5600	18.5600	18.5600	-2.316%	2	149	-93.265%
2025-12-26	19.0000	19.0000	19.0000	19.0000	+6.682%	3	149	-93.421%
2025-12-24	17.8100	17.8100	17.8100	17.8100	+7.289%	10	159	-92.981%
2025-12-19	16.7000	16.7000	16.6000	16.6000	-17.000%	9	159	-92.470%
2025-12-16	20.0000	20.0000	20.0000	20.0000	+3.627%	1	162	-93.750%
2025-12-15	19.7000	19.7000	19.3000	19.3000	+4.664%	17	162	-93.523%
2025-12-12	18.8600	18.8600	18.4400	18.4400	+1.598%	2	171	-93.221%
2025-12-11	18.1500	18.1500	18.1500	18.1500	+0.833%	5	171	-93.113%
2025-12-09	18.0000	18.0000	18.0000	18.0000	+16.129%	5	176	-93.056%
2025-12-03	15.3000	15.5000	15.1000	15.5000	+31.356%	12	176	-91.935%
2025-11-26	11.2000	11.8000	11.2000	11.8000	+6.306%	32	190	-89.407%
2025-11-21	11.1000	11.1000	11.1000	11.1000	+9.901%	1	190	-88.739%
2025-11-20	10.1000	10.1000	10.1000	10.1000	-6.481%	5	190	-87.624%
2025-11-18	10.8000	10.8000	10.8000	10.8000	+9.091%	2	185	-88.426%
2025-11-17	9.9000	9.9000	9.9000	9.9000	-11.607%	1	187	-87.374%
2025-11-14	11.2000	11.2000	11.2000	11.2000	+1.818%	2	187	-88.839%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-10.204%	1	188	-88.636%
2025-11-12	12.2500	12.2500	12.2500	12.2500	+17.788%	2	188	-89.796%
2025-11-07	10.2000	10.6000	10.0000	10.4000	+0.971%	14	186	-87.981%
2025-11-06	10.0500	10.3000	10.0500	10.3000	+1.478%	11	186	-87.864%
2025-11-05	10.1500	10.1500	10.1500	10.1500	+1.500%	1	192	-87.685%
2025-11-04	10.0000	10.0000	10.0000	10.0000	-8.425%	2	191	-87.500%
2025-11-03	10.4500	11.0500	10.3500	10.9200	-0.274%	22	180	-88.553%
2025-10-31	10.9500	10.9500	10.9500	10.9500	0.000%	1	180	-88.584%
2025-10-30	11.3000	11.3000	10.9500	10.9500	-7.983%	3	179	-88.584%
2025-10-29	11.9100	11.9100	11.9000	11.9000	-11.656%	2	178	-89.496%
2025-10-28	13.4700	13.4700	13.4700	13.4700	-8.367%	10	177	-90.720%
2025-10-27	13.6000	14.7200	13.6000	14.7000	+12.214%	7	165	-91.497%
2025-10-24	13.5000	14.9000	12.1000	13.1000	-42.035%	21	165	-90.458%
2025-10-23	22.6000	22.6000	22.6000	22.6000	+4.630%	1	162	-94.469%
2025-10-22	20.9500	21.6000	20.9500	21.6000	-4.425%	20	162	-94.213%
2025-10-21	22.6000	22.6000	22.6000	22.6000	+3.196%	9	152	-94.469%
2025-10-20	22.1000	22.1000	21.9000	21.9000	+13.472%	17	154	-94.292%
2025-10-15	19.3000	19.3000	19.3000	19.3000	-5.531%	10	150	-93.523%
2025-10-14	20.4300	20.4300	20.4300	20.4300	+21.607%	1	150	-93.882%
2025-10-13	16.9000	16.9000	16.8000	16.8000	-3.170%	2	149	-92.560%
2025-10-10	16.8000	17.3500	16.5000	17.3500	-2.528%	8	149	-92.795%
2025-10-07	19.2000	19.2000	17.8000	17.8000	-13.298%	5	146	-92.978%
2025-10-02	20.2000	20.5300	20.2000	20.5300	+8.053%	6	146	-93.911%
2025-09-30	19.0000	19.0000	19.0000	19.0000	-5.473%	1	145	-93.421%
2025-09-29	20.1000	20.1000	20.1000	20.1000	-9.091%	5	145	-93.781%
2025-09-25	23.5000	23.5000	22.1100	22.1100	-18.111%	33	140	-94.346%
2025-09-22	27.0000	27.0000	27.0000	27.0000	-9.396%	1	169	-95.370%
2025-09-17	29.8000	29.8000	29.8000	29.8000	-1.325%	1	170	-95.805%
2025-09-15	30.4300	30.4300	30.2000	30.2000	+6.714%	2	170	-95.861%
2025-09-11	28.3000	28.3000	28.3000	28.3000	+4.428%	1	171	-95.583%
2025-09-10	27.1000	27.1000	27.1000	27.1000	-4.240%	1	171	-95.387%
2025-09-09	28.3000	28.3000	28.3000	28.3000	-15.999%	1	170	-95.583%
2025-09-05	33.6900	33.6900	33.6900	33.6900	+2.870%	1	170	-96.290%
2025-09-04	32.7500	32.7500	32.7500	32.7500	-2.239%	1	171	-96.183%
2025-09-03	36.4000	36.4000	33.4000	33.5000	+4.688%	3	171	-96.269%
2025-09-02	32.0000	32.0000	32.0000	32.0000	+10.345%	1	172	-96.094%
2025-08-28	29.5000	29.5000	29.0000	29.0000	+11.753%	9	173	-95.690%
2025-08-25	24.3000	25.9500	24.3000	25.9500	+9.034%	2	176	-95.183%
2025-08-22	22.6000	23.8000	22.6000	23.8000	+12.317%	7	177	-94.748%
2025-08-20	21.1900	21.1900	21.1900	21.1900	-4.507%	1	174	-94.101%
2025-08-18	22.1000	22.1900	22.1000	22.1900	+7.146%	3	175	-94.367%
2025-08-14	20.7100	20.7100	20.7100	20.7100	-7.047%	2	172	-93.964%
2025-08-13	22.1000	22.6100	22.1000	22.2800	+8.208%	45	172	-94.390%
2025-08-12	20.6000	20.6000	20.5900	20.5900	+12.514%	14	142	-93.929%
2025-08-11	18.3000	18.3000	18.3000	18.3000	-3.175%	5	128	-93.169%
2025-08-08	18.9000	18.9000	18.9000	18.9000	-1.563%	7	133	-93.386%
2025-08-07	18.1500	19.2000	18.1500	19.2000	-10.280%	2	127	-93.490%
2025-08-06	21.4000	21.4000	21.4000	21.4000	+3.382%	10	128	-94.159%
2025-08-05	20.7000	20.7000	20.7000	20.7000	-1.429%	1	128	-93.961%
2025-08-01	20.7000	21.0000	20.4000	21.0000	-12.863%	8	128	-94.048%
2025-07-31	24.7000	24.7000	24.1000	24.1000	-6.226%	17	121	-94.813%
2025-07-30	25.7000	25.7000	25.7000	25.7000	-7.220%	1	104	-95.136%
2025-07-29	26.9000	27.7000	26.9000	27.7000	+3.358%	11	104	-95.487%
2025-07-28	27.0000	27.0000	26.8000	26.8000	-10.667%	6	108	-95.336%
2025-07-25	35.0300	36.4000	30.0000	30.0000	+28.755%	10	113	-95.833%
2025-07-24	24.6300	25.1800	23.2000	23.3000	-6.800%	6	116	-94.635%
2025-07-23	25.0000	25.0000	25.0000	25.0000	+7.296%	2	112	-95.000%
2025-07-21	22.5000	23.3000	22.5000	23.3000	+5.909%	2	110	-94.635%
2025-07-18	22.0000	22.0000	22.0000	22.0000	+3.286%	1	110	-94.318%
2025-07-17	21.3000	21.3000	21.3000	21.3000	+16.330%	1	109	-94.131%
2025-07-16	18.1000	18.3100	18.1000	18.3100	+0.604%	2	109	-93.173%
2025-07-15	18.7000	18.7000	18.2000	18.2000	-7.848%	9	108	-93.132%
2025-07-14	19.7800	20.0000	19.7300	19.7500	-17.708%	7	101	-93.671%
2025-07-10	24.2000	24.2000	24.0000	24.0000	-3.226%	4	94	-94.792%
2025-07-07	24.6000	24.8000	24.6000	24.8000	-0.800%	3	90	-94.960%
2025-07-02	23.7800	26.4700	23.7800	25.0000	+2.838%	4	89	-95.000%
2025-07-01	24.3800	24.4000	24.3100	24.3100	+10.500%	15	86	-94.858%
2025-06-26	21.6900	22.0000	21.6900	22.0000	+2.326%	25	87	-94.318%
2025-06-23	21.5000	21.5000	21.5000	21.5000	-5.702%	5	87	-94.186%
2025-06-18	22.8000	22.8000	22.8000	22.8000	-7.317%	15	85	-94.518%
2025-06-16	24.6000	24.6000	24.6000	24.6000	-13.228%	11	85	-94.919%
2025-06-10	28.3500	28.3500	28.3500	28.3500	-2.241%	1	75	-95.591%
2025-06-09	29.3000	32.0000	29.0000	29.0000	+10.687%	3	76	-95.690%
2025-06-04	26.6300	26.6300	26.2000	26.2000	+1.946%	11	76	-95.229%
2025-06-03	24.1800	26.4900	24.1500	25.7000	+3.213%	17	76	-95.136%
2025-06-02	27.1000	27.1000	24.9000	24.9000	-2.582%	4	76	-94.980%
2025-05-30	25.5600	25.5600	25.5600	25.5600	-7.726%	2	72	-95.110%
2025-05-29	27.7000	27.7000	27.7000	27.7000	+9.055%	1	71	-95.487%
2025-05-28	25.6000	25.6000	25.4000	25.4000	-5.926%	2	71	-95.079%
2025-05-27	23.9800	27.0000	23.9800	27.0000	+13.924%	6	69	-95.370%
2025-05-23	21.6500	25.3000	21.6000	23.7000	-45.266%	66	53	-94.726%
2025-05-20	43.3000	43.3000	43.3000	43.3000	+2.826%	7	53	-97.113%
2025-05-15	42.1100	42.1100	42.1100	42.1100	-5.815%	1	52	-97.032%
2025-05-14	44.7100	44.7100	44.7100	44.7100	+24.540%	1	51	-97.204%
2025-05-06	35.4000	35.9000	35.4000	35.9000	-4.901%	3	52	-96.518%
2025-05-05	37.1000	37.8200	37.1000	37.7500	+17.969%	5	51	-96.689%
2025-05-01	32.2200	33.4000	32.0000	32.0000	+6.667%	5	47	-96.094%
2025-04-30	30.0000	30.0000	30.0000	30.0000	-6.832%	1	43	-95.833%
2025-04-29	31.0000	32.2000	31.0000	32.2000	-3.070%	2	42	-96.118%
2025-04-25	33.2200	33.2200	33.2200	33.2200	+5.965%	10	41	-96.237%
2025-04-24	31.3500	31.3500	31.3500	31.3500	+5.591%	1	36	-96.013%
2025-04-23	33.4000	33.4000	29.5000	29.6900	+14.633%	14	37	-95.790%
2025-04-21	25.9000	25.9000	25.9000	25.9000	-7.500%	1	32	-95.174%
2025-04-15	28.0000	28.0000	28.0000	28.0000	-7.285%	1	31	-95.536%
2025-04-10	30.2000	30.2000	30.2000	30.2000	+0.667%	15	31	-95.861%
2025-04-09	30.0000	30.0000	30.0000	30.0000	-0.662%	1	31	-95.833%
2025-04-08	32.7400	32.7400	30.2000	30.2000	-1.948%	3	30	-95.861%
2025-04-04	30.8000	30.8000	30.8000	30.8000	+23.794%	2	29	-95.942%
2025-04-03	24.8800	24.8800	24.8800	24.8800	-31.118%	2	29	-94.976%
2025-04-02	34.5000	36.2500	34.5000	36.1200	+12.875%	20	27	-96.539%
2025-03-31	32.0000	32.0000	32.0000	32.0000	-23.058%	1	10	-96.094%
2025-03-24	41.5900	41.5900	41.5900	41.5900	+17.719%	1	10	-96.994%
2025-03-18	35.3300	35.3300	35.3300	35.3300	-3.258%	2	9	-96.462%
2025-03-17	36.5200	36.5200	36.5200	36.5200	-29.129%	1	7	-96.577%
2025-02-27	51.5300	51.5300	51.5300	51.5300	0.000%	6	6	-97.574%