Dark

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

EOD

Sep 14, 2026

0.4500-25.000%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.5900	0.5900	0.4000	0.4500	-25.000%	10	424	0.000%
2026-09-11	0.8000	0.8000	0.6000	0.6000	+9.091%	2	419	-25.000%
2026-09-10	0.6000	0.6000	0.5000	0.5500	-35.294%	37	418	-18.182%
2026-09-08	0.8500	0.8500	0.8500	0.8500	-5.556%	2	400	-47.059%
2026-09-04	0.9000	0.9000	0.9000	0.9000	+13.924%	1	400	-50.000%
2026-09-01	0.9500	0.9500	0.7900	0.7900	-28.182%	2	400	-43.038%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-8.333%	1	398	-59.091%
2026-08-27	1.4000	1.4000	1.2000	1.2000	-14.286%	6	397	-62.500%
2026-08-26	1.4000	1.4000	1.4000	1.4000	0.000%	1	395	-67.857%
2026-08-25	1.4000	1.4000	1.4000	1.4000	-12.500%	2	395	-67.857%
2026-08-20	1.8000	1.8000	1.5300	1.6000	-21.951%	20	393	-71.875%
2026-08-19	1.9500	2.0500	1.9000	2.0500	+7.895%	4	398	-78.049%
2026-08-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	396	-76.316%
2026-08-17	2.0000	2.0000	2.0000	2.0000	-11.111%	3	395	-77.500%
2026-08-14	2.3500	2.3500	2.2500	2.2500	+2.273%	15	392	-80.000%
2026-08-13	2.2000	2.2000	2.2000	2.2000	-10.204%	12	397	-79.545%
2026-08-11	2.7000	2.7000	2.4500	2.4500	-20.968%	3	388	-81.633%
2026-08-10	3.1000	3.1000	3.1000	3.1000	-13.889%	1	385	-85.484%
2026-08-07	3.6000	3.6000	3.6000	3.6000	-7.692%	1	385	-87.500%
2026-08-06	3.9000	3.9000	3.9000	3.9000	-7.143%	13	385	-88.462%
2026-08-05	4.4000	4.4000	4.2000	4.2000	+5.000%	9	372	-89.286%
2026-08-03	4.0000	4.0000	4.0000	4.0000	+8.108%	3	365	-88.750%
2026-07-31	3.9000	3.9000	3.7000	3.7000	-9.756%	61	362	-87.838%
2026-07-30	4.0000	4.1000	4.0000	4.1000	-25.455%	12	329	-89.024%
2026-07-28	4.7000	5.6000	4.7000	5.5000	+35.135%	23	317	-91.818%
2026-07-27	4.0700	4.0700	4.0700	4.0700	+16.286%	4	326	-88.943%
2026-07-24	3.5000	3.5000	3.5000	3.5000	-12.935%	4	326	-87.143%
2026-07-23	4.7000	4.7000	4.0200	4.0200	-31.980%	17	322	-88.806%
2026-07-22	6.4000	6.4000	5.9100	5.9100	-5.136%	9	311	-92.386%
2026-07-21	6.2300	6.2300	6.2300	6.2300	-21.139%	1	311	-92.777%
2026-07-17	7.9000	7.9000	7.9000	7.9000	-7.925%	1	311	-94.304%
2026-07-16	8.5800	8.5800	8.5800	8.5800	+10.000%	1	310	-94.755%
2026-07-15	7.8000	7.8000	7.8000	7.8000	+33.333%	3	310	-94.231%
2026-07-01	6.1000	6.1000	5.8500	5.8500	+6.752%	3	310	-92.308%
2026-06-30	5.3500	5.4800	5.3500	5.4800	-19.412%	10	310	-91.788%
2026-06-25	7.0000	7.0000	6.8000	6.8000	-18.072%	2	315	-93.382%
2026-06-24	7.8000	8.3700	7.8000	8.3000	+15.278%	27	313	-94.578%
2026-06-23	7.2000	7.2000	7.2000	7.2000	-21.739%	10	333	-93.750%
2026-06-18	9.9000	10.0000	9.2000	9.2000	-14.019%	7	325	-95.109%
2026-06-17	10.7000	10.7000	10.7000	10.7000	-7.759%	1	325	-95.794%
2026-06-16	12.0000	12.0000	11.5000	11.6000	-7.200%	12	325	-96.121%
2026-06-15	12.6000	12.6000	12.5000	12.5000	-8.088%	4	325	-96.400%
2026-06-12	13.6000	13.6000	13.6000	13.6000	+16.239%	1	325	-96.691%
2026-06-11	11.3000	11.7000	11.3000	11.7000	-2.500%	44	325	-96.154%
2026-06-10	12.0000	12.0000	11.8000	12.0000	+4.348%	20	283	-96.250%
2026-06-09	13.0000	13.0500	11.5000	11.5000	+6.481%	18	272	-96.087%
2026-06-08	10.6000	11.3000	10.5000	10.8000	+9.091%	23	256	-95.833%
2026-06-05	10.2000	10.2000	9.9000	9.9000	-4.808%	23	239	-95.455%
2026-06-04	10.4000	10.4000	10.4000	10.4000	+11.828%	1	219	-95.673%
2026-06-03	9.3000	9.3000	9.3000	9.3000	-20.513%	20	218	-95.161%
2026-06-02	12.0000	12.0000	11.7000	11.7000	-1.681%	14	218	-96.154%
2026-06-01	11.9000	11.9000	11.9000	11.9000	-8.462%	8	212	-96.218%
2026-05-29	12.8000	13.0000	12.8000	13.0000	-5.109%	17	212	-96.538%
2026-05-27	13.5000	14.2000	13.5000	13.7000	+22.321%	10	197	-96.715%
2026-05-26	9.6500	11.3000	9.6500	11.2000	+36.919%	24	195	-95.982%
2026-05-22	8.1800	8.1800	8.1800	8.1800	+16.857%	6	187	-94.499%
2026-05-18	7.0000	7.0000	7.0000	7.0000	0.000%	1	187	-93.571%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-4.110%	10	186	-93.571%
2026-05-12	6.9500	7.3000	6.9500	7.3000	-3.947%	4	197	-93.836%
2026-05-11	7.6000	7.6000	7.5000	7.6000	-11.628%	8	197	-94.079%
2026-05-08	8.6000	8.6000	8.6000	8.6000	-13.131%	7	189	-94.767%
2026-05-06	9.5500	9.9000	9.5500	9.9000	+20.879%	21	189	-95.455%
2026-05-05	7.7000	8.1900	7.6000	8.1900	-40.994%	19	169	-94.505%
2026-04-20	13.8700	13.8800	13.8700	13.8800	+10.159%	4	155	-96.758%
2026-04-16	12.6000	12.6000	12.6000	12.6000	+35.048%	1	151	-96.429%
2026-03-31	9.3300	9.3300	9.3300	9.3300	+1.303%	2	151	-95.177%
2026-03-26	9.2100	9.2100	9.2100	9.2100	-26.024%	3	149	-95.114%
2026-03-18	12.4500	12.4500	12.4500	12.4500	+12.162%	10	151	-96.386%
2026-03-13	11.1000	11.1000	11.1000	11.1000	+5.213%	1	146	-95.946%
2026-03-12	10.5500	10.5500	10.5500	10.5500	-23.495%	1	146	-95.735%
2026-03-05	13.7900	13.7900	13.7900	13.7900	-1.500%	3	146	-96.737%
2026-03-04	14.0000	14.0000	14.0000	14.0000	-31.973%	2	148	-96.786%
2026-02-25	20.5800	20.5800	20.5800	20.5800	+12.767%	10	146	-97.813%
2026-02-23	18.2500	18.2500	18.2500	18.2500	-3.694%	1	146	-97.534%
2026-02-12	18.9500	18.9500	18.9500	18.9500	+7.609%	1	146	-97.625%
2026-02-10	17.6100	17.6100	17.6100	17.6100	-4.811%	9	146	-97.445%
2026-02-05	18.5000	18.5000	18.5000	18.5000	-8.280%	1	142	-97.568%
2026-02-02	20.1700	20.1700	20.1700	20.1700	-0.640%	1	143	-97.769%
2026-01-30	16.9900	20.3000	16.9900	20.3000	+96.325%	21	143	-97.783%
2026-01-28	10.2000	10.3400	10.2000	10.3400	-15.523%	2	150	-95.648%
2026-01-21	12.2400	12.2400	12.2400	12.2400	+12.294%	1	150	-96.324%
2026-01-20	11.6000	11.6000	10.9000	10.9000	-12.800%	6	150	-95.872%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-24.699%	1	145	-96.400%
2026-01-08	15.5000	16.6000	15.5000	16.6000	0.000%	2	145	-97.289%
2026-01-05	16.6000	16.6000	16.6000	16.6000	+14.483%	1	144	-97.289%
2025-12-30	12.6000	14.5000	12.6000	14.5000	+5.994%	5	144	-96.897%
2025-12-29	13.6800	13.6800	13.6800	13.6800	+6.875%	11	145	-96.711%
2025-12-23	13.0000	13.0000	12.8000	12.8000	-12.984%	4	145	-96.484%
2025-12-16	14.7100	14.7100	14.7100	14.7100	+1.448%	3	146	-96.941%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+7.407%	4	146	-96.897%
2025-12-09	13.5000	13.5000	13.5000	13.5000	+4.651%	3	146	-96.667%
2025-12-08	12.7500	12.9000	12.7500	12.9000	+16.216%	3	149	-96.512%
2025-12-04	11.0000	11.1000	11.0000	11.1000	+11.558%	4	151	-95.946%
2025-12-01	9.9500	9.9500	9.9500	9.9500	+27.564%	1	153	-95.477%
2025-11-25	8.0500	8.0500	7.8000	7.8000	0.000%	4	153	-94.231%
2025-11-18	7.6000	7.8000	7.6000	7.8000	-16.129%	5	153	-94.231%
2025-11-13	9.3000	9.3000	9.3000	9.3000	+11.377%	7	153	-95.161%
2025-11-12	8.3500	8.3500	8.3500	8.3500	+0.240%	2	160	-94.611%
2025-11-05	8.3300	8.3300	8.3300	8.3300	+11.067%	2	162	-94.598%
2025-11-04	7.5000	7.5000	7.5000	7.5000	0.000%	6	162	-94.000%
2025-10-31	7.5000	7.5000	7.5000	7.5000	-6.250%	3	156	-94.000%
2025-10-30	8.5500	8.5500	8.0000	8.0000	-21.569%	11	153	-94.375%
2025-10-28	10.1400	10.2000	10.1400	10.2000	-2.857%	2	145	-95.588%
2025-10-27	10.5000	10.5000	10.5000	10.5000	+2.740%	1	146	-95.714%
2025-10-24	9.9000	10.8700	9.9000	10.2200	-35.316%	7	146	-95.597%
2025-10-23	15.8000	15.8000	15.8000	15.8000	-4.242%	4	140	-97.152%
2025-10-20	16.5000	16.5000	16.5000	16.5000	+39.241%	1	140	-97.273%
2025-10-10	13.7300	13.7300	11.8500	11.8500	-13.693%	35	140	-96.203%
2025-10-09	13.7700	13.7700	13.7300	13.7300	-6.726%	5	144	-96.723%
2025-10-08	14.6000	14.9900	14.6000	14.7200	+4.397%	41	144	-96.943%
2025-10-07	14.1000	14.1000	14.1000	14.1000	-5.496%	1	116	-96.809%
2025-10-06	14.9200	14.9200	14.9200	14.9200	+7.338%	1	116	-96.984%
2025-09-30	14.0000	14.0000	13.9000	13.9000	-15.502%	2	116	-96.763%
2025-09-26	15.9000	16.4500	15.9000	16.4500	-0.303%	3	115	-97.264%
2025-09-25	17.1000	17.1000	16.5000	16.5000	-16.329%	2	114	-97.273%
2025-09-23	19.7200	19.7200	19.7200	19.7200	-10.364%	1	112	-97.718%
2025-09-18	23.6000	23.6000	22.0000	22.0000	-1.124%	3	112	-97.955%
2025-09-16	22.2500	22.2500	22.2500	22.2500	-2.753%	1	110	-97.978%
2025-09-15	22.8800	22.8800	22.8800	22.8800	+3.017%	1	110	-98.033%
2025-09-12	22.2100	22.2100	22.2100	22.2100	-0.848%	2	110	-97.974%
2025-09-08	22.5000	22.5000	22.4000	22.4000	-8.869%	2	108	-97.991%
2025-09-05	26.3000	26.3000	24.5800	24.5800	-6.183%	4	108	-98.169%
2025-09-04	26.3900	26.3900	26.2000	26.2000	-2.239%	2	106	-98.282%
2025-09-03	28.7000	28.7000	26.6600	26.8000	+11.435%	3	104	-98.321%
2025-09-02	24.0500	24.0500	24.0500	24.0500	+3.219%	1	103	-98.129%
2025-08-29	23.6200	23.6200	23.3000	23.3000	+4.018%	4	105	-98.069%
2025-08-28	22.2000	22.5700	22.1000	22.4000	+4.235%	21	105	-97.991%
2025-08-27	21.1300	21.4900	21.1300	21.4900	+25.306%	12	100	-97.906%
2025-08-22	17.1500	17.1500	17.1500	17.1500	+7.862%	1	88	-97.376%
2025-08-18	14.2200	15.9000	14.2200	15.9000	+2.515%	2	89	-97.170%
2025-08-15	15.4900	15.5100	15.4900	15.5100	+6.966%	3	88	-97.099%
2025-08-07	14.5000	14.5000	14.5000	14.5000	-10.494%	4	87	-96.897%
2025-08-06	16.2000	16.2000	16.2000	16.2000	+4.516%	2	91	-97.222%
2025-08-05	15.5000	15.5000	15.5000	15.5000	0.000%	3	93	-97.097%
2025-08-04	15.5000	15.5000	15.5000	15.5000	+1.974%	1	90	-97.097%
2025-08-01	16.2000	16.2000	15.2000	15.2000	-12.543%	7	89	-97.039%
2025-07-31	17.3800	17.3800	17.3800	17.3800	-24.762%	1	89	-97.411%
2025-07-25	28.0000	28.0000	23.0000	23.1000	+31.624%	8	88	-98.052%
2025-07-21	17.7000	17.8000	17.5000	17.5500	+5.723%	26	86	-97.436%
2025-07-18	16.8000	16.8000	16.3000	16.6000	+3.750%	6	83	-97.289%
2025-07-17	15.8000	16.2000	15.2000	16.0000	+10.345%	22	84	-97.188%
2025-07-16	14.0000	14.5000	14.0000	14.5000	+6.149%	5	74	-96.897%
2025-07-15	14.2000	14.3000	13.5000	13.6600	-10.719%	24	74	-96.706%
2025-07-14	15.4000	15.4000	15.3000	15.3000	-8.929%	12	61	-97.059%
2025-07-11	17.5700	17.5700	16.7800	16.8000	-6.667%	13	64	-97.321%
2025-07-02	18.0000	18.0000	18.0000	18.0000	-6.736%	1	64	-97.500%
2025-07-01	19.3000	19.3000	19.3000	19.3000	+10.920%	10	64	-97.668%
2025-06-24	17.3800	17.4000	17.3800	17.4000	-17.536%	4	71	-97.414%
2025-05-27	21.1000	21.1000	21.1000	21.1000	+17.877%	1	67	-97.867%
2025-05-23	17.1000	17.9000	17.0000	17.9000	-47.151%	22	65	-97.486%
2025-05-21	33.8700	33.8700	33.8700	33.8700	-4.051%	6	65	-98.671%
2025-05-20	36.9000	36.9000	35.3000	35.3000	+1.583%	2	71	-98.725%
2025-05-19	34.7500	34.7500	34.7500	34.7500	+2.206%	1	70	-98.705%
2025-05-15	34.0000	34.0000	34.0000	34.0000	-3.955%	2	69	-98.676%
2025-05-14	36.1000	36.1000	35.4000	35.4000	-3.014%	3	67	-98.729%
2025-05-13	36.7500	36.7500	36.5000	36.5000	+9.281%	4	68	-98.767%
2025-05-12	33.4000	33.4000	33.4000	33.4000	-4.571%	1	68	-98.653%
2025-05-08	34.3500	35.0000	33.0000	35.0000	+12.903%	15	68	-98.714%
2025-05-05	31.0000	31.0000	31.0000	31.0000	+6.897%	10	60	-98.548%
2025-05-02	29.0000	29.0000	29.0000	29.0000	+45.000%	2	50	-98.448%
2025-04-21	20.6000	20.6000	20.0000	20.0000	-11.111%	4	51	-97.750%
2025-04-17	22.5000	22.5000	22.5000	22.5000	-7.635%	1	54	-98.000%
2025-04-14	24.3600	24.3600	24.3600	24.3600	+18.829%	1	54	-98.153%
2025-04-03	23.4000	23.4000	20.0000	20.5000	-25.859%	8	55	-97.805%
2025-04-01	27.6500	27.6500	27.6500	27.6500	+7.588%	1	47	-98.373%
2025-03-31	25.7000	25.7000	25.7000	25.7000	-3.383%	5	47	-98.249%
2025-03-28	26.6000	26.6000	26.6000	26.6000	-24.000%	2	42	-98.308%
2025-03-24	34.2000	35.0000	34.2000	35.0000	+12.540%	7	41	-98.714%
2025-03-14	31.1000	31.1000	31.1000	31.1000	+0.810%	2	34	-98.553%
2025-03-13	30.0000	30.8500	30.0000	30.8500	-2.063%	2	31	-98.541%
2025-03-10	31.5000	31.5000	31.5000	31.5000	-8.669%	1	31	-98.571%
2025-03-07	34.4900	34.4900	34.4900	34.4900	-66.156%	40	30	-98.695%
2025-01-06	101.9700	102.1000	101.9100	101.9100	0.000%	10	10	-99.558%