Dark

DECK20270115C120
DECK Jan 15 2027 120.00 Call (DECK270115C00120000)
option OPRA

EOD

Jul 27, 2026

5.00+12.360%(+0.55)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.2000	5.4000	4.8000	5.0000	+12.360%	30	503	0.000%
2026-07-24	4.7000	4.7000	3.6000	4.4500	-19.091%	39	502	+12.360%
2026-07-23	6.4000	6.4000	5.3000	5.5000	-23.077%	4	479	-9.091%
2026-07-22	7.6100	7.6100	7.1500	7.1500	-6.658%	22	476	-30.070%
2026-07-21	7.7500	7.7500	7.6600	7.6600	+2.133%	9	454	-34.726%
2026-07-08	7.5000	7.5000	7.5000	7.5000	-25.000%	1	451	-33.333%
2026-07-07	9.5000	10.0000	9.5000	10.0000	+15.607%	5	451	-50.000%
2026-06-29	8.6500	8.6500	8.6500	8.6500	+0.581%	1	447	-42.197%
2026-06-26	8.6000	8.6000	8.6000	8.6000	+4.242%	1	447	-41.860%
2026-06-25	8.2500	8.2500	8.2500	8.2500	-9.341%	2	446	-39.394%
2026-06-24	9.1000	9.1000	9.1000	9.1000	-0.763%	3	446	-45.055%
2026-06-23	9.2000	9.4000	7.4000	9.1700	-16.636%	14	443	-45.474%
2026-06-18	11.6000	12.3000	10.9800	11.0000	+4.167%	115	305	-54.545%
2026-06-17	12.4000	12.4000	10.5600	10.5600	-26.462%	50	305	-52.652%
2026-06-15	14.3600	14.3600	14.3600	14.3600	+6.370%	3	305	-65.181%
2026-06-11	13.5000	13.5000	13.5000	13.5000	-1.460%	1	305	-62.963%
2026-06-10	13.7000	13.7000	13.7000	13.7000	-5.190%	2	305	-63.504%
2026-06-09	14.8000	14.8000	14.4500	14.4500	+15.600%	5	304	-65.398%
2026-06-08	12.5000	13.4000	12.1800	12.5000	+8.696%	83	300	-60.000%
2026-06-05	11.8500	11.8500	11.5000	11.5000	-17.444%	17	277	-56.522%
2026-06-02	13.9300	13.9300	13.9300	13.9300	-6.510%	1	277	-64.106%
2026-05-29	14.7000	14.9000	14.7000	14.9000	+1.915%	54	277	-66.443%
2026-05-28	14.6200	14.6200	14.6200	14.6200	-4.131%	1	223	-65.800%
2026-05-27	15.6800	15.6800	15.2500	15.2500	+17.308%	7	224	-67.213%
2026-05-26	11.0900	13.3300	11.0900	13.0000	+32.248%	64	231	-61.538%
2026-05-22	9.4500	9.8300	9.4500	9.8300	+5.699%	3	178	-49.135%
2026-05-21	8.9000	9.3000	8.9000	9.3000	+25.337%	6	176	-46.237%
2026-05-19	7.4200	7.4200	7.4200	7.4200	-3.007%	1	176	-32.615%
2026-05-18	8.6000	8.6000	7.6500	7.6500	+3.378%	8	177	-34.641%
2026-05-15	7.4000	7.4000	7.4000	7.4000	+0.271%	1	177	-32.432%
2026-05-13	8.1000	8.1000	7.3800	7.3800	-15.172%	15	177	-32.249%
2026-05-11	8.8000	8.8000	8.7000	8.7000	-13.861%	34	172	-42.529%
2026-05-08	10.5300	10.5300	10.1000	10.1000	-11.404%	10	146	-50.495%
2026-05-06	11.4000	11.4000	11.4000	11.4000	+22.581%	2	137	-56.140%
2026-05-05	8.8000	9.3000	8.8000	9.3000	-18.421%	3	136	-46.237%
2026-04-30	11.4000	11.4000	11.4000	11.4000	-14.925%	3	136	-56.140%
2026-04-23	13.4000	13.4000	13.4000	13.4000	-4.217%	3	133	-62.687%
2026-04-22	13.9900	13.9900	13.9900	13.9900	-10.321%	1	131	-64.260%
2026-04-21	15.6000	15.6000	15.6000	15.6000	-0.256%	1	132	-67.949%
2026-04-17	15.6400	15.6400	15.6400	15.6400	+6.395%	1	132	-68.031%
2026-04-16	14.7000	14.7000	14.7000	14.7000	+1.240%	6	131	-65.986%
2026-04-09	14.5200	14.5200	14.5200	14.5200	+45.200%	1	128	-65.565%
2026-03-31	10.0000	10.0000	10.0000	10.0000	+20.482%	1	127	-50.000%
2026-03-30	8.3000	8.3000	8.3000	8.3000	-3.824%	6	126	-39.759%
2026-03-27	8.6300	8.6300	8.6300	8.6300	-30.403%	1	126	-42.063%
2026-03-23	12.4000	12.4000	12.4000	12.4000	-10.015%	1	127	-59.677%
2026-03-18	14.1600	14.1600	13.7800	13.7800	+11.129%	11	128	-63.716%
2026-03-12	12.7200	12.7200	12.4000	12.4000	+1.390%	2	118	-59.677%
2026-03-09	12.2300	12.2300	12.2300	12.2300	-13.447%	50	119	-59.117%
2026-03-06	14.1300	14.1300	14.1300	14.1300	-24.840%	1	128	-64.614%
2026-03-02	18.8000	18.8000	18.8000	18.8000	-18.261%	1	129	-73.404%
2026-02-24	21.6300	23.0000	21.6300	23.0000	+18.070%	2	129	-78.261%
2026-02-23	19.4800	19.4800	19.4800	19.4800	-4.463%	2	129	-74.333%
2026-02-20	20.3900	20.3900	20.3900	20.3900	-2.905%	5	129	-75.478%
2026-02-19	21.0000	21.0000	21.0000	21.0000	-2.688%	1	132	-76.190%
2026-02-18	21.5800	21.5800	21.5800	21.5800	+5.888%	2	132	-76.830%
2026-02-17	19.8200	20.3800	19.8200	20.3800	+1.900%	7	134	-75.466%
2026-02-13	20.0000	20.0000	20.0000	20.0000	-4.762%	10	137	-75.000%
2026-02-11	21.0000	21.0000	21.0000	21.0000	+7.969%	10	137	-76.190%
2026-02-06	19.7500	19.7800	19.4500	19.4500	+8.056%	6	132	-74.293%
2026-02-05	18.0000	18.0000	17.7000	18.0000	-6.736%	10	131	-72.222%
2026-02-03	19.3000	19.3000	19.3000	19.3000	-6.311%	1	140	-74.093%
2026-02-02	22.4700	22.4700	19.9100	20.6000	-7.207%	16	140	-75.728%
2026-01-30	19.5000	22.2000	19.5000	22.2000	+70.769%	8	143	-77.477%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-7.143%	4	141	-61.538%
2026-01-23	14.0000	14.0000	14.0000	14.0000	+2.941%	5	141	-64.286%
2026-01-22	13.6000	13.6000	13.6000	13.6000	+7.937%	4	146	-63.235%
2026-01-20	13.4000	13.4000	12.6000	12.6000	-2.326%	3	142	-60.317%
2026-01-16	12.9000	12.9000	12.9000	12.9000	-12.245%	5	139	-61.240%
2026-01-15	14.7000	14.7000	14.7000	14.7000	-3.543%	1	139	-65.986%
2026-01-09	15.2400	15.2400	15.2400	15.2400	-13.995%	1	140	-67.192%
2026-01-08	17.7200	17.7200	17.7200	17.7200	+1.257%	3	140	-71.783%
2026-01-06	17.5000	17.5000	17.5000	17.5000	+1.098%	1	140	-71.429%
2026-01-05	17.0000	17.3100	17.0000	17.3100	+6.852%	2	141	-71.115%
2026-01-02	16.0000	16.2000	15.7800	16.2000	+5.882%	6	141	-69.136%
2025-12-31	15.3000	15.3000	15.3000	15.3000	+2.000%	1	143	-67.320%
2025-12-26	14.6000	15.0000	14.6000	15.0000	+4.895%	3	143	-66.667%
2025-12-23	14.3000	14.3000	14.3000	14.3000	+0.704%	11	143	-65.035%
2025-12-18	14.2000	14.2000	14.2000	14.2000	-13.309%	1	146	-64.789%
2025-12-16	16.6700	16.6700	16.3800	16.3800	+11.051%	4	146	-69.475%
2025-12-10	14.7500	14.7500	14.7500	14.7500	+5.357%	4	147	-66.102%
2025-12-05	13.2000	14.0000	13.2000	14.0000	+11.111%	2	147	-64.286%
2025-12-03	12.4000	12.6000	12.1000	12.6000	+13.514%	16	147	-60.317%
2025-12-02	11.2600	11.2600	11.1000	11.1000	-0.716%	2	144	-54.955%
2025-12-01	10.2800	11.1800	10.2800	11.1800	+26.757%	2	144	-55.277%
2025-11-26	9.0500	9.0500	8.8200	8.8200	+8.088%	50	142	-43.311%
2025-11-25	8.1600	8.1600	8.1600	8.1600	-11.304%	2	142	-38.725%
2025-11-21	8.5700	9.4000	8.5700	9.2000	+15.000%	24	142	-45.652%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-8.987%	1	142	-37.500%
2025-11-18	8.8700	8.8700	8.7900	8.7900	+9.328%	2	142	-43.117%
2025-11-17	8.0400	8.0400	8.0400	8.0400	-9.663%	1	143	-37.811%
2025-11-14	9.0000	9.0000	8.9000	8.9000	-14.423%	2	143	-43.820%
2025-11-12	10.4000	10.4000	10.4000	10.4000	+17.514%	1	142	-51.923%
2025-11-10	8.5000	8.8500	8.5000	8.8500	-1.667%	2	142	-43.503%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+7.143%	1	142	-44.444%
2025-11-06	8.5000	8.5000	8.3000	8.4000	-5.085%	3	143	-40.476%
2025-11-05	8.8500	8.8500	8.8500	8.8500	+7.927%	5	143	-43.503%
2025-11-04	8.4500	8.4500	8.2000	8.2000	-4.429%	3	148	-39.024%
2025-11-03	8.2900	8.5800	8.2900	8.5800	-5.714%	8	148	-41.725%
2025-10-31	9.1000	9.1000	9.1000	9.1000	+1.111%	3	148	-45.055%
2025-10-30	9.4000	9.4000	9.0000	9.0000	-8.907%	2	148	-44.444%
2025-10-29	9.9000	9.9000	9.8800	9.8800	-9.854%	3	148	-49.393%
2025-10-28	11.6000	11.6000	10.9600	10.9600	-4.696%	3	147	-54.380%
2025-10-27	11.1300	11.7000	11.1300	11.5000	+10.048%	15	138	-56.522%
2025-10-24	11.1500	12.0000	10.4500	10.4500	-45.771%	41	138	-52.153%
2025-10-23	18.5000	19.2700	18.5000	19.2700	+2.446%	2	112	-74.053%
2025-10-21	20.8000	20.8000	18.8100	18.8100	+7.670%	11	111	-73.418%
2025-10-17	17.4700	17.4700	17.4700	17.4700	+8.983%	1	114	-71.380%
2025-10-15	15.8000	17.2000	15.8000	16.0300	-5.148%	21	114	-68.808%
2025-10-14	17.0000	17.0000	16.9000	16.9000	+22.022%	10	133	-70.414%
2025-10-10	15.0800	15.0800	13.5000	13.8500	-9.001%	37	128	-63.899%
2025-10-09	15.2200	15.2200	15.2200	15.2200	-6.281%	5	115	-67.148%
2025-10-08	16.2000	16.2400	16.2000	16.2400	+3.439%	2	110	-69.212%
2025-10-07	15.7000	15.7000	15.7000	15.7000	-4.848%	1	108	-68.153%
2025-10-06	16.5000	16.5000	16.5000	16.5000	-2.367%	2	108	-69.697%
2025-10-03	16.9000	16.9000	16.9000	16.9000	+3.681%	4	108	-70.414%
2025-10-02	16.6500	16.6500	16.3000	16.3000	+3.165%	4	108	-69.325%
2025-10-01	15.4000	15.8000	15.4000	15.8000	+0.127%	2	104	-68.354%
2025-09-30	15.7800	15.7800	15.7800	15.7800	-3.780%	1	103	-68.314%
2025-09-29	16.1700	16.4000	16.1700	16.4000	-8.533%	2	102	-69.512%
2025-09-26	17.9300	17.9300	17.9300	17.9300	-1.538%	1	101	-72.114%
2025-09-25	18.3500	18.8500	18.2100	18.2100	-19.067%	12	100	-72.543%
2025-09-19	22.4200	22.5000	22.4200	22.5000	-8.537%	3	109	-77.778%
2025-09-18	24.6000	24.6000	24.6000	24.6000	-5.855%	1	110	-79.675%
2025-09-17	26.0000	26.1300	26.0000	26.1300	+3.855%	2	110	-80.865%
2025-09-16	23.8000	25.1600	23.8000	25.1600	-1.411%	33	110	-80.127%
2025-09-15	26.0700	26.0700	25.5200	25.5200	+1.190%	3	108	-80.408%
2025-09-12	25.2200	25.2200	25.2200	25.2200	+4.647%	1	105	-80.174%
2025-09-11	24.1000	24.1000	24.1000	24.1000	-13.929%	5	106	-79.253%
2025-09-05	28.0000	28.0000	28.0000	28.0000	-1.060%	1	109	-82.143%
2025-09-04	28.0000	28.3000	27.3800	28.3000	+3.587%	5	108	-82.332%
2025-09-02	27.5000	28.0000	27.3200	27.3200	+5.523%	12	111	-81.698%
2025-08-29	25.3300	26.0000	25.3300	25.8900	+7.875%	3	100	-80.688%
2025-08-28	24.0000	24.0000	24.0000	24.0000	+2.696%	1	100	-79.167%
2025-08-27	23.1500	23.3700	23.0700	23.3700	+2.590%	7	101	-78.605%
2025-08-26	22.2500	22.7800	22.2500	22.7800	+7.758%	7	102	-78.051%
2025-08-25	21.3000	21.6700	21.1400	21.1400	+19.977%	22	101	-76.348%
2025-08-21	17.6200	17.6200	17.6200	17.6200	+2.323%	1	89	-71.623%
2025-08-20	17.2200	17.2200	17.2200	17.2200	+16.351%	1	89	-70.964%
2025-08-11	16.0000	16.0000	14.6000	14.8000	-5.431%	7	88	-66.216%
2025-08-08	15.7000	15.7000	15.0000	15.6500	-0.949%	3	88	-68.051%
2025-08-07	15.0000	15.9000	15.0000	15.8000	-5.728%	8	86	-68.354%
2025-08-04	15.2800	16.8500	15.2800	16.7600	-3.065%	8	80	-70.167%
2025-08-01	17.0000	17.2900	16.9900	17.2900	-9.334%	10	84	-71.082%
2025-07-31	19.0700	19.0700	19.0700	19.0700	-9.190%	5	83	-73.781%
2025-07-30	21.0000	21.0000	21.0000	21.0000	-7.895%	1	78	-76.190%
2025-07-29	24.8000	24.8000	22.6000	22.8000	+0.885%	7	79	-78.070%
2025-07-28	22.6000	22.6000	22.6000	22.6000	-11.546%	8	83	-77.876%
2025-07-25	25.9500	26.0000	25.5100	25.5500	+20.519%	9	83	-80.431%
2025-07-24	21.2000	21.2000	21.2000	21.2000	0.000%	2	74	-76.415%
2025-07-23	21.2000	21.2000	21.2000	21.2000	+22.402%	1	73	-76.415%
2025-07-17	17.3200	17.3200	17.3200	17.3200	+8.250%	3	72	-71.132%
2025-07-16	16.0000	16.0000	16.0000	16.0000	+7.239%	1	71	-68.750%
2025-07-15	15.6700	15.6700	14.9200	14.9200	-9.849%	17	70	-66.488%
2025-07-14	16.4100	16.5500	16.4100	16.5500	-21.190%	3	69	-69.789%
2025-07-03	21.4000	21.4000	21.0000	21.0000	+1.449%	3	65	-76.190%
2025-07-02	20.7800	20.7800	20.7000	20.7000	+8.947%	6	65	-75.845%
2025-06-30	19.0000	19.0000	19.0000	19.0000	+4.396%	5	69	-73.684%
2025-06-23	20.0000	20.0000	18.2000	18.2000	-8.081%	15	64	-72.527%
2025-06-20	19.5000	19.8000	19.5000	19.8000	-16.385%	24	63	-74.747%
2025-06-11	23.6800	23.6800	23.6800	23.6800	-1.333%	2	63	-78.885%
2025-06-05	24.0000	24.0000	24.0000	24.0000	+6.101%	1	65	-79.167%
2025-06-04	22.6200	22.6200	22.6200	22.6200	+1.892%	1	64	-77.896%
2025-06-03	22.2000	22.2100	22.2000	22.2000	-2.246%	5	64	-77.477%
2025-05-29	22.7100	22.7100	22.7100	22.7100	+7.325%	2	65	-77.983%
2025-05-28	21.1600	21.1600	21.1600	21.1600	+0.858%	1	65	-76.371%
2025-05-27	20.9800	20.9800	20.9800	20.9800	+6.497%	1	66	-76.168%
2025-05-23	18.4000	20.0000	18.4000	19.7000	-50.664%	36	67	-74.619%
2025-05-14	39.9300	39.9300	39.9300	39.9300	-1.261%	1	67	-87.478%
2025-05-13	39.6100	40.4400	39.6100	40.4400	+3.692%	10	67	-87.636%
2025-05-12	41.5000	41.5000	38.2900	39.0000	+15.180%	9	57	-87.179%
2025-05-09	33.7000	33.8600	33.7000	33.8600	-10.895%	20	58	-85.233%
2025-05-08	36.3500	38.0000	36.3500	38.0000	+18.750%	14	58	-86.842%
2025-05-07	32.0000	32.0000	32.0000	32.0000	+2.564%	1	61	-84.375%
2025-05-06	30.9000	32.2000	30.9000	31.2000	-6.334%	10	61	-83.974%
2025-05-05	33.0000	33.3100	33.0000	33.3100	+6.592%	11	57	-84.989%
2025-05-02	31.6000	31.6000	31.2500	31.2500	+40.260%	4	46	-84.000%
2025-04-21	22.2800	22.2800	22.2800	22.2800	-25.733%	2	44	-77.558%
2025-04-09	30.0000	30.0000	30.0000	30.0000	+20.724%	20	43	-83.333%
2025-04-07	19.7000	24.8500	19.7000	24.8500	+19.471%	2	44	-79.879%
2025-04-04	20.3000	20.8000	20.3000	20.8000	-10.267%	6	44	-75.962%
2025-04-03	22.6000	23.1800	22.6000	23.1800	-31.824%	3	46	-78.430%
2025-04-02	31.7000	34.0000	31.7000	34.0000	+13.333%	3	47	-85.294%
2025-03-28	30.0000	30.0000	30.0000	30.0000	-6.832%	40	46	-83.333%
2025-03-26	32.2000	32.2000	32.2000	32.2000	-8.000%	2	26	-84.472%
2025-03-25	36.0000	36.0000	35.0000	35.0000	-3.315%	2	24	-85.714%
2025-03-24	35.8000	36.2000	35.8000	36.2000	+16.774%	4	26	-86.188%
2025-03-21	31.0000	31.0000	31.0000	31.0000	+2.479%	2	22	-83.871%
2025-03-18	30.2500	30.2500	30.2500	30.2500	-4.574%	1	23	-83.471%
2025-03-17	36.1000	36.1000	31.0000	31.7000	-9.429%	14	23	-84.227%
2025-03-12	37.5000	37.5000	35.0000	35.0000	-13.963%	5	11	-85.714%
2025-03-04	40.6800	40.6800	40.6800	40.6800	-21.618%	2	8	-87.709%
2025-02-21	51.9000	51.9000	51.9000	51.9000	-9.107%	2	6	-90.366%
2025-02-14	57.1000	57.1000	57.1000	57.1000	-26.701%	2	5	-91.243%
2025-01-31	77.9000	77.9000	77.9000	77.9000	-0.128%	2	5	-93.582%
2024-11-21	78.0000	78.0000	78.0000	78.0000	+6.893%	5	5	-93.590%
2024-10-28	73.0500	73.0500	72.9700	72.9700	0.000%	5	5	-93.148%