Dark

DECK20270115C200
DECK Jan 15 2027 200.00 Call (DECK270115C00200000)
option OPRA

EOD

Jul 27, 2026

0.2400-71.765%(-0.6100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2400	0.2400	0.2400	0.2400	-71.765%	1	206	0.000%
2026-06-17	0.6000	0.8500	0.6000	0.8500	-15.000%	11	216	-71.765%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-22.481%	6	216	-76.000%
2026-06-01	0.7500	1.2900	0.7500	1.2900	+9.322%	11	222	-81.395%
2026-05-27	1.1700	1.1800	1.1700	1.1800	+57.333%	37	229	-79.661%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-25.000%	1	228	-68.000%
2026-05-21	0.9300	1.0000	0.9300	1.0000	+17.647%	10	227	-76.000%
2026-05-12	0.8500	0.8500	0.8500	0.8500	0.000%	1	227	-71.765%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-15.000%	5	227	-71.765%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+5.263%	1	222	-76.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-36.667%	1	222	-74.737%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-11.765%	10	222	-84.000%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+25.000%	7	229	-85.882%
2026-04-20	1.3600	1.3600	1.3600	1.3600	-9.333%	10	236	-82.353%
2026-04-17	1.9300	1.9300	1.4100	1.5000	+36.364%	112	231	-84.000%
2026-04-14	1.1000	1.1000	1.1000	1.1000	+2.804%	10	282	-78.182%
2026-04-07	1.0700	1.0700	1.0700	1.0700	+15.054%	1	272	-77.570%
2026-03-27	1.1000	1.1000	0.9300	0.9300	-15.455%	5	273	-74.194%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-50.000%	20	277	-78.182%
2026-03-04	2.2000	2.2000	2.2000	2.2000	0.000%	1	260	-89.091%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-31.889%	8	261	-89.091%
2026-02-27	3.2300	3.2300	3.2300	3.2300	-8.499%	1	261	-92.570%
2026-02-25	3.6800	3.6800	3.5300	3.5300	-34.630%	5	260	-93.201%
2026-02-20	4.0000	5.4000	4.0000	5.4000	+58.824%	6	260	-95.556%
2026-02-19	3.4000	3.4000	3.4000	3.4000	-2.857%	1	261	-92.941%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-2.778%	2	262	-93.143%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-4.000%	1	264	-93.333%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-0.794%	1	263	-93.600%
2026-02-05	3.7800	3.7800	3.7800	3.7800	-7.125%	1	262	-93.651%
2026-02-02	4.0700	4.0700	4.0700	4.0700	-8.744%	2	262	-94.103%
2026-01-30	3.6000	4.4600	3.6000	4.4600	+90.598%	20	261	-94.619%
2026-01-28	2.3400	2.3400	2.3400	2.3400	-0.847%	3	263	-89.744%
2026-01-23	2.3600	2.3600	2.3600	2.3600	-6.349%	1	266	-89.831%
2026-01-15	2.5200	2.5200	2.5200	2.5200	+9.565%	1	267	-90.476%
2026-01-12	2.3000	2.3000	2.3000	2.3000	-11.538%	4	268	-89.565%
2026-01-08	2.3000	2.6000	2.3000	2.6000	-16.129%	4	264	-90.769%
2026-01-06	3.2400	3.2400	3.1000	3.1000	-8.824%	2	263	-92.258%
2026-01-02	3.0800	3.4000	3.0800	3.4000	+13.333%	8	261	-92.941%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+7.143%	3	268	-92.000%
2025-12-29	2.8000	2.8000	2.8000	2.8000	-6.667%	1	271	-91.429%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+12.360%	1	271	-92.000%
2025-12-24	2.6700	2.6700	2.6700	2.6700	-4.643%	1	272	-91.011%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-8.497%	5	272	-91.429%
2025-12-19	3.0600	3.0600	3.0600	3.0600	-3.774%	1	277	-92.157%
2025-12-18	3.3500	3.3500	3.1800	3.1800	-20.500%	5	277	-92.453%
2025-12-12	3.7000	4.0000	3.7000	4.0000	+21.212%	10	277	-94.000%
2025-12-10	3.3000	3.3000	3.3000	3.3000	0.000%	26	287	-92.727%
2025-12-09	3.3000	3.3000	3.3000	3.3000	0.000%	10	297	-92.727%
2025-12-08	3.3000	3.3000	3.3000	3.3000	0.000%	10	307	-92.727%
2025-12-05	3.0000	3.3000	2.8500	3.3000	+32.000%	44	317	-92.727%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-7.407%	2	359	-90.400%
2025-12-03	2.6000	2.7000	2.6000	2.7000	+25.581%	2	359	-91.111%
2025-12-01	2.1500	2.1500	2.1500	2.1500	-10.417%	30	360	-88.837%
2025-11-28	2.4100	2.4100	2.4000	2.4000	+2.128%	7	390	-90.000%
2025-11-26	2.3500	2.3500	2.3500	2.3500	+10.849%	2	391	-89.787%
2025-11-25	2.2500	2.2800	2.1200	2.1200	+6.000%	8	391	-88.679%
2025-11-20	1.8900	2.0000	1.8900	2.0000	-12.281%	3	397	-88.000%
2025-11-18	2.1800	2.2800	2.1800	2.2800	+9.091%	3	396	-89.474%
2025-11-17	2.0900	2.0900	2.0900	2.0900	-11.064%	2	395	-88.517%
2025-11-14	2.3500	2.3500	2.3500	2.3500	-7.843%	4	395	-89.787%
2025-11-12	2.5100	2.5500	2.5100	2.5500	+22.010%	9	395	-90.588%
2025-11-11	2.0900	2.0900	2.0900	2.0900	-7.111%	1	394	-88.517%
2025-10-30	2.1500	2.2500	2.0000	2.2500	-28.797%	24	394	-89.333%
2025-10-28	3.1600	3.1600	3.1600	3.1600	+7.119%	1	370	-92.405%
2025-10-27	3.2000	3.2000	2.9500	2.9500	+7.273%	3	372	-91.864%
2025-10-24	2.6000	5.0000	2.6000	2.7500	-40.217%	28	372	-91.273%
2025-10-23	5.0000	5.0000	4.6000	4.6000	-29.231%	22	360	-94.783%
2025-10-21	4.6100	6.5000	4.3000	6.5000	+70.604%	17	339	-96.308%
2025-10-14	3.8100	3.8100	3.8100	3.8100	+81.429%	2	338	-93.701%
2025-10-13	2.1000	2.1000	2.1000	2.1000	-36.364%	1	336	-88.571%
2025-10-09	3.5000	3.5000	3.2400	3.3000	-2.941%	8	336	-92.727%
2025-10-08	3.4000	3.4000	3.4000	3.4000	+20.141%	1	340	-92.941%
2025-10-07	2.8300	2.8300	2.8300	2.8300	-13.982%	1	339	-91.519%
2025-10-03	3.3000	3.3000	3.2900	3.2900	-8.611%	14	339	-92.705%
2025-10-02	3.3100	3.6000	3.3100	3.6000	+12.500%	3	353	-93.333%
2025-10-01	3.1400	3.2000	3.0200	3.2000	+6.667%	5	350	-92.500%
2025-09-30	3.1000	3.1000	3.0000	3.0000	-6.250%	7	347	-92.000%
2025-09-29	3.2000	3.2000	3.2000	3.2000	-8.571%	1	340	-92.500%
2025-09-26	3.7000	3.7000	3.5000	3.5000	-23.913%	6	339	-93.143%
2025-09-24	4.6000	4.6000	4.6000	4.6000	-9.449%	1	333	-94.783%
2025-09-18	5.3800	5.3800	5.0800	5.0800	-2.308%	7	333	-95.276%
2025-09-12	5.2000	5.2000	5.2000	5.2000	0.000%	3	333	-95.385%
2025-09-11	4.9000	5.2000	4.9000	5.2000	+8.333%	9	336	-95.385%
2025-09-10	4.8000	4.8000	4.8000	4.8000	-7.692%	1	345	-95.000%
2025-09-08	5.5600	5.6000	5.2000	5.2000	-17.460%	7	344	-95.385%
2025-09-05	6.3000	6.3000	6.3000	6.3000	-10.128%	10	342	-96.190%
2025-09-04	7.0100	7.0100	7.0100	7.0100	+16.833%	1	342	-96.576%
2025-09-02	5.1000	6.0000	5.1000	6.0000	+13.208%	2	342	-96.000%
2025-08-28	5.3000	5.3000	5.3000	5.3000	+2.317%	7	343	-95.472%
2025-08-27	4.8800	5.2200	4.8800	5.1800	+10.213%	8	350	-95.367%
2025-08-26	4.7000	4.7000	4.7000	4.7000	+4.444%	1	350	-94.894%
2025-08-25	4.5000	4.5000	4.5000	4.5000	+21.622%	4	350	-94.667%
2025-08-19	3.7000	3.7000	3.7000	3.7000	+11.446%	1	348	-93.514%
2025-08-15	3.1900	3.3200	3.1900	3.3200	+2.154%	5	348	-92.771%
2025-08-14	3.2500	3.2500	3.2500	3.2500	-12.869%	2	343	-92.615%
2025-08-13	3.7500	3.7500	3.7000	3.7300	+24.333%	5	341	-93.566%
2025-08-08	3.0000	3.0000	3.0000	3.0000	-6.250%	1	336	-92.000%
2025-08-07	3.2000	3.2000	3.2000	3.2000	-11.357%	21	335	-92.500%
2025-08-05	3.6100	3.6100	3.6100	3.6100	+2.849%	2	314	-93.352%
2025-08-04	4.0000	4.0000	3.5100	3.5100	+0.862%	2	314	-93.162%
2025-08-01	3.4700	3.4800	3.4700	3.4800	-20.729%	20	314	-93.103%
2025-07-31	4.1500	4.3900	4.1500	4.3900	+2.093%	5	314	-94.533%
2025-07-30	4.4000	4.4000	4.3000	4.3000	-21.818%	5	309	-94.419%
2025-07-28	5.5000	5.5000	5.5000	5.5000	0.000%	1	310	-95.636%
2025-07-25	5.8500	5.8500	5.5000	5.5000	+23.874%	3	310	-95.636%
2025-07-24	4.0700	4.4400	4.0700	4.4400	+0.909%	5	309	-94.595%
2025-07-22	4.4000	4.4000	4.4000	4.4000	-1.566%	2	309	-94.545%
2025-07-21	4.7500	4.7500	4.4700	4.4700	+12.030%	2	307	-94.631%
2025-07-17	3.6600	3.9900	3.6600	3.9900	+14.000%	2	305	-93.985%
2025-07-16	3.5000	3.5000	3.5000	3.5000	+9.034%	1	306	-93.143%
2025-07-14	5.1000	5.1000	3.2100	3.2100	-39.662%	2	306	-92.523%
2025-07-03	5.2500	5.3200	5.2500	5.3200	-3.623%	2	306	-95.489%
2025-07-02	4.7200	5.5200	4.7200	5.5200	+12.653%	3	306	-95.652%
2025-06-30	4.9000	4.9000	4.9000	4.9000	-2.970%	1	310	-95.102%
2025-06-27	4.7900	5.0800	4.7900	5.0500	+21.687%	3	310	-95.248%
2025-06-25	4.1500	4.1500	4.1500	4.1500	-14.784%	1	309	-94.217%
2025-06-24	4.8000	4.8700	4.5500	4.8700	-18.013%	3	308	-95.072%
2025-06-18	5.9400	5.9400	5.9400	5.9400	+18.800%	1	307	-95.960%
2025-06-17	5.0000	5.0000	5.0000	5.0000	-15.110%	10	307	-95.200%
2025-06-16	5.8900	5.8900	5.8900	5.8900	+3.333%	1	297	-95.925%
2025-06-11	5.7000	5.7000	5.7000	5.7000	-16.176%	1	297	-95.789%
2025-06-09	6.8000	6.8000	6.8000	6.8000	+6.250%	2	297	-96.471%
2025-06-06	6.2900	6.4000	6.2700	6.4000	-3.030%	34	296	-96.250%
2025-06-05	5.7000	6.6000	5.7000	6.6000	+20.000%	5	298	-96.364%
2025-06-04	5.5800	5.5800	5.5000	5.5000	+0.182%	6	296	-95.636%
2025-06-03	5.1500	5.4900	5.1500	5.4900	+6.602%	2	294	-95.628%
2025-06-02	5.3700	5.3700	5.1500	5.1500	-14.167%	8	293	-95.340%
2025-05-29	5.7000	6.0000	5.7000	6.0000	+5.263%	15	289	-96.000%
2025-05-27	5.0000	5.9000	4.8000	5.7000	+21.277%	15	282	-95.789%
2025-05-23	4.5000	5.8000	4.4000	4.7000	-59.130%	118	245	-94.894%
2025-05-21	11.5000	11.5000	11.5000	11.5000	-10.156%	2	245	-97.913%
2025-05-16	12.8000	12.8000	12.8000	12.8000	+1.587%	14	243	-98.125%
2025-05-14	12.6000	12.6000	12.6000	12.6000	-1.639%	2	238	-98.095%
2025-05-13	13.3000	13.3000	12.8100	12.8100	-1.462%	7	236	-98.126%
2025-05-08	13.1000	13.1000	13.0000	13.0000	+10.733%	5	235	-98.154%
2025-05-07	11.7400	11.7400	11.7400	11.7400	+12.993%	1	233	-97.956%
2025-05-06	10.3900	10.3900	10.3900	10.3900	-5.114%	6	233	-97.690%
2025-05-05	10.9500	10.9500	10.9500	10.9500	+11.735%	1	230	-97.808%
2025-05-02	9.1900	9.8000	9.1900	9.8000	+16.945%	8	229	-97.551%
2025-05-01	8.3800	8.3800	8.3800	8.3800	+6.076%	1	228	-97.136%
2025-04-30	7.9000	7.9000	7.9000	7.9000	-7.059%	1	227	-96.962%
2025-04-24	8.5000	8.5000	8.5000	8.5000	+4.938%	2	227	-97.176%
2025-04-23	8.1000	8.1000	8.1000	8.1000	0.000%	1	225	-97.037%
2025-04-14	8.1000	8.1000	8.1000	8.1000	-10.989%	1	225	-97.037%
2025-04-11	9.1000	9.1000	9.1000	9.1000	-14.554%	6	226	-97.363%
2025-04-09	8.9000	10.6500	8.9000	10.6500	+18.333%	6	223	-97.746%
2025-04-08	9.0000	9.0000	9.0000	9.0000	+28.571%	2	218	-97.333%
2025-04-07	7.0000	7.0000	7.0000	7.0000	-21.260%	1	217	-96.571%
2025-04-04	6.1800	8.8900	6.1800	8.8900	+21.781%	8	218	-97.300%
2025-04-03	8.1000	8.1000	5.9000	7.3000	-32.407%	13	217	-96.712%
2025-04-02	10.8000	10.8000	10.8000	10.8000	+14.894%	1	217	-97.778%
2025-04-01	9.4000	9.4000	9.4000	9.4000	0.000%	1	216	-97.447%
2025-03-28	9.1800	9.4000	9.1800	9.4000	-10.476%	4	215	-97.447%
2025-03-27	10.5000	10.5000	10.5000	10.5000	-11.017%	1	215	-97.714%
2025-03-24	11.8000	11.8000	11.8000	11.8000	+5.546%	1	215	-97.966%
2025-03-20	11.1800	11.1800	11.1800	11.1800	+5.472%	1	215	-97.853%
2025-03-19	11.3000	11.3000	10.6000	10.6000	0.000%	2	215	-97.736%
2025-03-17	10.9000	10.9000	10.6000	10.6000	-7.826%	4	214	-97.736%
2025-03-14	11.5000	11.5000	11.5000	11.5000	+10.577%	2	215	-97.913%
2025-03-13	10.9500	11.6000	10.4000	10.4000	-14.754%	13	214	-97.692%
2025-03-12	13.2000	13.2000	12.2000	12.2000	+7.018%	4	214	-98.033%
2025-03-11	11.4000	11.4000	11.4000	11.4000	+1.695%	7	214	-97.895%
2025-03-10	12.2000	12.2000	11.2100	11.2100	-10.104%	24	221	-97.859%
2025-03-07	12.6000	13.5000	11.9300	12.4700	-17.472%	74	218	-98.075%
2025-03-06	16.1300	16.1300	15.1100	15.1100	-5.563%	15	200	-98.412%
2025-03-05	16.0000	16.0000	16.0000	16.0000	+0.629%	1	200	-98.500%
2025-03-04	14.8000	15.9000	14.1100	15.9000	-3.636%	7	200	-98.491%
2025-02-27	17.2800	17.7000	16.5000	16.5000	-10.811%	5	196	-98.545%
2025-02-26	19.5000	19.5000	18.5000	18.5000	+0.983%	2	192	-98.703%
2025-02-25	16.3800	18.3200	16.3800	18.3200	+9.701%	3	191	-98.690%
2025-02-24	16.8000	16.8000	16.7000	16.7000	-14.622%	2	188	-98.563%
2025-02-21	19.8900	19.8900	19.5000	19.5600	+8.667%	8	188	-98.773%
2025-02-20	20.0000	20.0000	18.0000	18.0000	-17.051%	6	187	-98.667%
2025-02-19	21.7000	21.7000	21.7000	21.7000	-2.691%	4	187	-98.894%
2025-02-18	21.6900	23.0000	21.6900	22.3000	+0.905%	5	183	-98.924%
2025-02-14	22.0800	22.1000	22.0100	22.1000	-7.993%	44	202	-98.914%
2025-02-13	22.0000	24.0200	22.0000	24.0200	+8.688%	5	201	-99.001%
2025-02-12	22.3600	22.3600	22.1000	22.1000	-6.751%	6	201	-98.914%
2025-02-11	24.2500	24.2500	23.7000	23.7000	-6.619%	4	202	-98.987%
2025-02-10	27.4500	27.4500	25.3800	25.3800	-10.947%	3	202	-99.054%
2025-02-07	28.5000	28.5000	28.5000	28.5000	-6.557%	2	202	-99.158%
2025-02-06	32.5000	32.8000	30.5000	30.5000	-2.556%	8	203	-99.213%
2025-02-05	30.0000	31.3000	30.0000	31.3000	+9.825%	5	195	-99.233%
2025-02-04	30.5600	30.9000	28.5000	28.5000	-5.567%	7	190	-99.158%
2025-02-03	30.5200	30.5200	29.4200	30.1800	-11.235%	23	188	-99.205%
2025-01-31	39.3400	39.7000	34.0000	34.0000	-48.052%	146	166	-99.294%
2025-01-30	65.4500	65.4500	65.4500	65.4500	+10.557%	1	96	-99.633%
2025-01-28	59.5000	59.5000	59.2000	59.2000	-4.254%	12	95	-99.595%
2025-01-23	57.8000	61.8300	57.8000	61.8300	+4.797%	51	107	-99.612%
2025-01-21	56.7000	59.0000	56.7000	59.0000	+5.076%	2	119	-99.593%
2025-01-16	55.4300	56.1500	55.4300	56.1500	-3.721%	7	121	-99.573%
2025-01-06	58.3200	58.3200	58.3200	58.3200	-4.236%	12	102	-99.588%
2024-12-20	61.5000	61.5000	60.9000	60.9000	+12.507%	40	102	-99.606%
2024-12-19	54.1300	54.1300	54.1300	54.1300	-2.993%	10	62	-99.557%
2024-12-18	55.8000	55.8000	55.8000	55.8000	-1.761%	1	52	-99.570%
2024-12-16	56.8000	56.8000	56.8000	56.8000	+7.170%	1	52	-99.577%
2024-12-12	53.0000	53.0000	53.0000	53.0000	-0.563%	1	52	-99.547%
2024-12-10	54.5000	54.5000	53.3000	53.3000	+0.282%	3	53	-99.550%
2024-12-09	53.1500	53.1500	53.1500	53.1500	+0.283%	1	52	-99.548%
2024-12-05	53.0000	53.2000	52.9700	53.0000	-0.357%	25	51	-99.547%
2024-12-03	53.8900	53.8900	53.1900	53.1900	+0.415%	16	27	-99.549%
2024-12-02	52.9700	52.9700	52.9700	52.9700	+13.426%	1	11	-99.547%
2024-11-22	46.7000	46.7000	46.7000	46.7000	+35.598%	20	11	-99.486%
2024-10-25	34.4400	34.4400	34.4400	34.4400	0.000%	2	1	-99.303%