Dark

DECK20270115C125
DECK Jan 15 2027 125.00 Call (DECK270115C00125000)
option OPRA

EOD

Jul 27, 2026

4.07+16.286%(+0.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0700	4.0700	4.0700	4.0700	+16.286%	4	326	0.000%
2026-07-24	3.5000	3.5000	3.5000	3.5000	-12.935%	4	326	+16.286%
2026-07-23	4.7000	4.7000	4.0200	4.0200	-31.980%	17	322	+1.244%
2026-07-22	6.4000	6.4000	5.9100	5.9100	-5.136%	9	311	-31.134%
2026-07-21	6.2300	6.2300	6.2300	6.2300	-21.139%	1	311	-34.671%
2026-07-17	7.9000	7.9000	7.9000	7.9000	-7.925%	1	311	-48.481%
2026-07-16	8.5800	8.5800	8.5800	8.5800	+10.000%	1	310	-52.564%
2026-07-15	7.8000	7.8000	7.8000	7.8000	+33.333%	3	310	-47.821%
2026-07-01	6.1000	6.1000	5.8500	5.8500	+6.752%	3	310	-30.427%
2026-06-30	5.3500	5.4800	5.3500	5.4800	-19.412%	10	310	-25.730%
2026-06-25	7.0000	7.0000	6.8000	6.8000	-18.072%	2	315	-40.147%
2026-06-24	7.8000	8.3700	7.8000	8.3000	+15.278%	27	313	-50.964%
2026-06-23	7.2000	7.2000	7.2000	7.2000	-21.739%	10	333	-43.472%
2026-06-18	9.9000	10.0000	9.2000	9.2000	-14.019%	7	325	-55.761%
2026-06-17	10.7000	10.7000	10.7000	10.7000	-7.759%	1	325	-61.963%
2026-06-16	12.0000	12.0000	11.5000	11.6000	-7.200%	12	325	-64.914%
2026-06-15	12.6000	12.6000	12.5000	12.5000	-8.088%	4	325	-67.440%
2026-06-12	13.6000	13.6000	13.6000	13.6000	+16.239%	1	325	-70.074%
2026-06-11	11.3000	11.7000	11.3000	11.7000	-2.500%	44	325	-65.214%
2026-06-10	12.0000	12.0000	11.8000	12.0000	+4.348%	20	283	-66.083%
2026-06-09	13.0000	13.0500	11.5000	11.5000	+6.481%	18	272	-64.609%
2026-06-08	10.6000	11.3000	10.5000	10.8000	+9.091%	23	256	-62.315%
2026-06-05	10.2000	10.2000	9.9000	9.9000	-4.808%	23	239	-58.889%
2026-06-04	10.4000	10.4000	10.4000	10.4000	+11.828%	1	219	-60.865%
2026-06-03	9.3000	9.3000	9.3000	9.3000	-20.513%	20	218	-56.237%
2026-06-02	12.0000	12.0000	11.7000	11.7000	-1.681%	14	218	-65.214%
2026-06-01	11.9000	11.9000	11.9000	11.9000	-8.462%	8	212	-65.798%
2026-05-29	12.8000	13.0000	12.8000	13.0000	-5.109%	17	212	-68.692%
2026-05-27	13.5000	14.2000	13.5000	13.7000	+22.321%	10	197	-70.292%
2026-05-26	9.6500	11.3000	9.6500	11.2000	+36.919%	24	195	-63.661%
2026-05-22	8.1800	8.1800	8.1800	8.1800	+16.857%	6	187	-50.244%
2026-05-18	7.0000	7.0000	7.0000	7.0000	0.000%	1	187	-41.857%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-4.110%	10	186	-41.857%
2026-05-12	6.9500	7.3000	6.9500	7.3000	-3.947%	4	197	-44.247%
2026-05-11	7.6000	7.6000	7.5000	7.6000	-11.628%	8	197	-46.447%
2026-05-08	8.6000	8.6000	8.6000	8.6000	-13.131%	7	189	-52.674%
2026-05-06	9.5500	9.9000	9.5500	9.9000	+20.879%	21	189	-58.889%
2026-05-05	7.7000	8.1900	7.6000	8.1900	-40.994%	19	169	-50.305%
2026-04-20	13.8700	13.8800	13.8700	13.8800	+10.159%	4	155	-70.677%
2026-04-16	12.6000	12.6000	12.6000	12.6000	+35.048%	1	151	-67.698%
2026-03-31	9.3300	9.3300	9.3300	9.3300	+1.303%	2	151	-56.377%
2026-03-26	9.2100	9.2100	9.2100	9.2100	-26.024%	3	149	-55.809%
2026-03-18	12.4500	12.4500	12.4500	12.4500	+12.162%	10	151	-67.309%
2026-03-13	11.1000	11.1000	11.1000	11.1000	+5.213%	1	146	-63.333%
2026-03-12	10.5500	10.5500	10.5500	10.5500	-23.495%	1	146	-61.422%
2026-03-05	13.7900	13.7900	13.7900	13.7900	-1.500%	3	146	-70.486%
2026-03-04	14.0000	14.0000	14.0000	14.0000	-31.973%	2	148	-70.929%
2026-02-25	20.5800	20.5800	20.5800	20.5800	+12.767%	10	146	-80.224%
2026-02-23	18.2500	18.2500	18.2500	18.2500	-3.694%	1	146	-77.699%
2026-02-12	18.9500	18.9500	18.9500	18.9500	+7.609%	1	146	-78.522%
2026-02-10	17.6100	17.6100	17.6100	17.6100	-4.811%	9	146	-76.888%
2026-02-05	18.5000	18.5000	18.5000	18.5000	-8.280%	1	142	-78.000%
2026-02-02	20.1700	20.1700	20.1700	20.1700	-0.640%	1	143	-79.822%
2026-01-30	16.9900	20.3000	16.9900	20.3000	+96.325%	21	143	-79.951%
2026-01-28	10.2000	10.3400	10.2000	10.3400	-15.523%	2	150	-60.638%
2026-01-21	12.2400	12.2400	12.2400	12.2400	+12.294%	1	150	-66.748%
2026-01-20	11.6000	11.6000	10.9000	10.9000	-12.800%	6	150	-62.661%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-24.699%	1	145	-67.440%
2026-01-08	15.5000	16.6000	15.5000	16.6000	0.000%	2	145	-75.482%
2026-01-05	16.6000	16.6000	16.6000	16.6000	+14.483%	1	144	-75.482%
2025-12-30	12.6000	14.5000	12.6000	14.5000	+5.994%	5	144	-71.931%
2025-12-29	13.6800	13.6800	13.6800	13.6800	+6.875%	11	145	-70.249%
2025-12-23	13.0000	13.0000	12.8000	12.8000	-12.984%	4	145	-68.203%
2025-12-16	14.7100	14.7100	14.7100	14.7100	+1.448%	3	146	-72.332%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+7.407%	4	146	-71.931%
2025-12-09	13.5000	13.5000	13.5000	13.5000	+4.651%	3	146	-69.852%
2025-12-08	12.7500	12.9000	12.7500	12.9000	+16.216%	3	149	-68.450%
2025-12-04	11.0000	11.1000	11.0000	11.1000	+11.558%	4	151	-63.333%
2025-12-01	9.9500	9.9500	9.9500	9.9500	+27.564%	1	153	-59.095%
2025-11-25	8.0500	8.0500	7.8000	7.8000	0.000%	4	153	-47.821%
2025-11-18	7.6000	7.8000	7.6000	7.8000	-16.129%	5	153	-47.821%
2025-11-13	9.3000	9.3000	9.3000	9.3000	+11.377%	7	153	-56.237%
2025-11-12	8.3500	8.3500	8.3500	8.3500	+0.240%	2	160	-51.257%
2025-11-05	8.3300	8.3300	8.3300	8.3300	+11.067%	2	162	-51.140%
2025-11-04	7.5000	7.5000	7.5000	7.5000	0.000%	6	162	-45.733%
2025-10-31	7.5000	7.5000	7.5000	7.5000	-6.250%	3	156	-45.733%
2025-10-30	8.5500	8.5500	8.0000	8.0000	-21.569%	11	153	-49.125%
2025-10-28	10.1400	10.2000	10.1400	10.2000	-2.857%	2	145	-60.098%
2025-10-27	10.5000	10.5000	10.5000	10.5000	+2.740%	1	146	-61.238%
2025-10-24	9.9000	10.8700	9.9000	10.2200	-35.316%	7	146	-60.176%
2025-10-23	15.8000	15.8000	15.8000	15.8000	-4.242%	4	140	-74.241%
2025-10-20	16.5000	16.5000	16.5000	16.5000	+39.241%	1	140	-75.333%
2025-10-10	13.7300	13.7300	11.8500	11.8500	-13.693%	35	140	-65.654%
2025-10-09	13.7700	13.7700	13.7300	13.7300	-6.726%	5	144	-70.357%
2025-10-08	14.6000	14.9900	14.6000	14.7200	+4.397%	41	144	-72.351%
2025-10-07	14.1000	14.1000	14.1000	14.1000	-5.496%	1	116	-71.135%
2025-10-06	14.9200	14.9200	14.9200	14.9200	+7.338%	1	116	-72.721%
2025-09-30	14.0000	14.0000	13.9000	13.9000	-15.502%	2	116	-70.719%
2025-09-26	15.9000	16.4500	15.9000	16.4500	-0.303%	3	115	-75.258%
2025-09-25	17.1000	17.1000	16.5000	16.5000	-16.329%	2	114	-75.333%
2025-09-23	19.7200	19.7200	19.7200	19.7200	-10.364%	1	112	-79.361%
2025-09-18	23.6000	23.6000	22.0000	22.0000	-1.124%	3	112	-81.500%
2025-09-16	22.2500	22.2500	22.2500	22.2500	-2.753%	1	110	-81.708%
2025-09-15	22.8800	22.8800	22.8800	22.8800	+3.017%	1	110	-82.212%
2025-09-12	22.2100	22.2100	22.2100	22.2100	-0.848%	2	110	-81.675%
2025-09-08	22.5000	22.5000	22.4000	22.4000	-8.869%	2	108	-81.830%
2025-09-05	26.3000	26.3000	24.5800	24.5800	-6.183%	4	108	-83.442%
2025-09-04	26.3900	26.3900	26.2000	26.2000	-2.239%	2	106	-84.466%
2025-09-03	28.7000	28.7000	26.6600	26.8000	+11.435%	3	104	-84.813%
2025-09-02	24.0500	24.0500	24.0500	24.0500	+3.219%	1	103	-83.077%
2025-08-29	23.6200	23.6200	23.3000	23.3000	+4.018%	4	105	-82.532%
2025-08-28	22.2000	22.5700	22.1000	22.4000	+4.235%	21	105	-81.830%
2025-08-27	21.1300	21.4900	21.1300	21.4900	+25.306%	12	100	-81.061%
2025-08-22	17.1500	17.1500	17.1500	17.1500	+7.862%	1	88	-76.268%
2025-08-18	14.2200	15.9000	14.2200	15.9000	+2.515%	2	89	-74.403%
2025-08-15	15.4900	15.5100	15.4900	15.5100	+6.966%	3	88	-73.759%
2025-08-07	14.5000	14.5000	14.5000	14.5000	-10.494%	4	87	-71.931%
2025-08-06	16.2000	16.2000	16.2000	16.2000	+4.516%	2	91	-74.877%
2025-08-05	15.5000	15.5000	15.5000	15.5000	0.000%	3	93	-73.742%
2025-08-04	15.5000	15.5000	15.5000	15.5000	+1.974%	1	90	-73.742%
2025-08-01	16.2000	16.2000	15.2000	15.2000	-12.543%	7	89	-73.224%
2025-07-31	17.3800	17.3800	17.3800	17.3800	-24.762%	1	89	-76.582%
2025-07-25	28.0000	28.0000	23.0000	23.1000	+31.624%	8	88	-82.381%
2025-07-21	17.7000	17.8000	17.5000	17.5500	+5.723%	26	86	-76.809%
2025-07-18	16.8000	16.8000	16.3000	16.6000	+3.750%	6	83	-75.482%
2025-07-17	15.8000	16.2000	15.2000	16.0000	+10.345%	22	84	-74.563%
2025-07-16	14.0000	14.5000	14.0000	14.5000	+6.149%	5	74	-71.931%
2025-07-15	14.2000	14.3000	13.5000	13.6600	-10.719%	24	74	-70.205%
2025-07-14	15.4000	15.4000	15.3000	15.3000	-8.929%	12	61	-73.399%
2025-07-11	17.5700	17.5700	16.7800	16.8000	-6.667%	13	64	-75.774%
2025-07-02	18.0000	18.0000	18.0000	18.0000	-6.736%	1	64	-77.389%
2025-07-01	19.3000	19.3000	19.3000	19.3000	+10.920%	10	64	-78.912%
2025-06-24	17.3800	17.4000	17.3800	17.4000	-17.536%	4	71	-76.609%
2025-05-27	21.1000	21.1000	21.1000	21.1000	+17.877%	1	67	-80.711%
2025-05-23	17.1000	17.9000	17.0000	17.9000	-47.151%	22	65	-77.263%
2025-05-21	33.8700	33.8700	33.8700	33.8700	-4.051%	6	65	-87.983%
2025-05-20	36.9000	36.9000	35.3000	35.3000	+1.583%	2	71	-88.470%
2025-05-19	34.7500	34.7500	34.7500	34.7500	+2.206%	1	70	-88.288%
2025-05-15	34.0000	34.0000	34.0000	34.0000	-3.955%	2	69	-88.029%
2025-05-14	36.1000	36.1000	35.4000	35.4000	-3.014%	3	67	-88.503%
2025-05-13	36.7500	36.7500	36.5000	36.5000	+9.281%	4	68	-88.849%
2025-05-12	33.4000	33.4000	33.4000	33.4000	-4.571%	1	68	-87.814%
2025-05-08	34.3500	35.0000	33.0000	35.0000	+12.903%	15	68	-88.371%
2025-05-05	31.0000	31.0000	31.0000	31.0000	+6.897%	10	60	-86.871%
2025-05-02	29.0000	29.0000	29.0000	29.0000	+45.000%	2	50	-85.966%
2025-04-21	20.6000	20.6000	20.0000	20.0000	-11.111%	4	51	-79.650%
2025-04-17	22.5000	22.5000	22.5000	22.5000	-7.635%	1	54	-81.911%
2025-04-14	24.3600	24.3600	24.3600	24.3600	+18.829%	1	54	-83.292%
2025-04-03	23.4000	23.4000	20.0000	20.5000	-25.859%	8	55	-80.146%
2025-04-01	27.6500	27.6500	27.6500	27.6500	+7.588%	1	47	-85.280%
2025-03-31	25.7000	25.7000	25.7000	25.7000	-3.383%	5	47	-84.163%
2025-03-28	26.6000	26.6000	26.6000	26.6000	-24.000%	2	42	-84.699%
2025-03-24	34.2000	35.0000	34.2000	35.0000	+12.540%	7	41	-88.371%
2025-03-14	31.1000	31.1000	31.1000	31.1000	+0.810%	2	34	-86.913%
2025-03-13	30.0000	30.8500	30.0000	30.8500	-2.063%	2	31	-86.807%
2025-03-10	31.5000	31.5000	31.5000	31.5000	-8.669%	1	31	-87.079%
2025-03-07	34.4900	34.4900	34.4900	34.4900	-66.156%	40	30	-88.199%
2025-01-06	101.9700	102.1000	101.9100	101.9100	0.000%	10	10	-96.006%