Dark

DECK20270115C80
DECK Jan 15 2027 80.00 Call (DECK270115C00080000)
option OPRA

EOD

Sep 14, 2026

8.07-19.300%(-1.93)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.6000	8.6000	8.0000	8.0700	-19.300%	12	1,186	0.000%
2026-09-11	10.0000	10.0000	10.0000	10.0000	+18.624%	5	1,184	-19.300%
2026-09-10	8.6500	8.8000	8.4000	8.4300	-6.333%	13	1,179	-4.270%
2026-09-09	9.5000	9.5000	9.0000	9.0000	-10.000%	7	1,172	-10.333%
2026-09-08	11.3000	11.3000	10.0000	10.0000	-15.254%	7	1,172	-19.300%
2026-09-04	11.8000	11.8000	11.8000	11.8000	+7.273%	1	1,166	-31.610%
2026-09-03	11.0000	11.0000	11.0000	11.0000	-1.345%	1	1,166	-26.636%
2026-09-02	11.6100	11.6100	11.1500	11.1500	-8.980%	12	1,166	-27.623%
2026-09-01	12.0000	12.2500	12.0000	12.2500	-9.460%	3	1,167	-34.122%
2026-08-31	13.3500	13.5300	13.3500	13.5300	-5.186%	3	1,166	-40.355%
2026-08-28	13.7000	14.3000	13.6000	14.2700	+10.620%	5	1,164	-43.448%
2026-08-27	14.3800	14.3800	12.9000	12.9000	-26.117%	8	1,164	-37.442%
2026-08-24	17.4600	17.4600	17.4600	17.4600	+3.314%	1	1,164	-53.780%
2026-08-21	16.9000	16.9000	16.9000	16.9000	+9.527%	1	1,163	-52.249%
2026-08-20	15.4300	15.4300	15.4300	15.4300	-2.956%	1	1,163	-47.699%
2026-08-17	16.8500	16.8500	15.6000	15.9000	-15.873%	3	1,163	-49.245%
2026-08-14	18.9000	18.9000	18.9000	18.9000	+5.000%	1	1,163	-57.302%
2026-08-13	18.0000	18.0000	18.0000	18.0000	+2.857%	2	1,162	-55.167%
2026-08-12	18.2000	18.2000	17.5000	17.5000	-9.933%	4	1,162	-53.886%
2026-08-11	19.4300	19.4300	19.4300	19.4300	-19.143%	1	1,163	-58.466%
2026-08-06	24.0300	24.0300	24.0300	24.0300	+0.882%	1	1,162	-66.417%
2026-07-27	23.8200	23.8200	23.8200	23.8200	+1.362%	1	1,163	-66.121%
2026-07-23	23.5000	23.5000	23.5000	23.5000	-15.589%	1	1,163	-65.660%
2026-07-22	27.7600	27.8400	27.7600	27.8400	-5.627%	2	1,163	-71.013%
2026-07-06	29.5000	29.5000	29.5000	29.5000	+17.530%	1	1,163	-72.644%
2026-06-30	26.0500	26.0500	25.1000	25.1000	-33.773%	2	1,164	-67.849%
2026-06-16	37.9000	37.9000	37.9000	37.9000	+2.432%	1	1,166	-78.707%
2026-06-10	37.0000	37.0000	37.0000	37.0000	-6.683%	1	1,165	-78.189%
2026-05-28	39.6500	39.6500	39.6500	39.6500	+0.916%	10	1,166	-79.647%
2026-05-27	39.2100	39.2900	39.2100	39.2900	+7.940%	2	1,166	-79.460%
2026-05-26	36.4000	36.4000	36.4000	36.4000	+13.043%	1	1,166	-77.830%
2026-05-22	32.2000	32.2000	32.2000	32.2000	+11.806%	1	1,166	-74.938%
2026-05-21	28.8000	28.8000	28.8000	28.8000	+19.008%	1	1,166	-71.979%
2026-05-18	24.5000	24.5000	24.2000	24.2000	+1.681%	2	1,166	-66.653%
2026-05-15	23.8000	23.8000	23.8000	23.8000	-20.107%	2	1,167	-66.092%
2026-04-29	29.7900	29.7900	29.7900	29.7900	-12.793%	1	1,166	-72.910%
2026-04-23	34.2000	34.3100	33.9700	34.1600	-11.157%	20	1,166	-76.376%
2026-04-21	38.4300	38.4500	38.4300	38.4500	-0.104%	2	1,172	-79.012%
2026-04-17	38.4900	38.4900	38.4900	38.4900	+8.423%	1	1,173	-79.034%
2026-04-16	37.0000	37.0000	35.5000	35.5000	+29.373%	2	1,172	-77.268%
2026-03-26	27.9000	28.2600	27.4400	27.4400	-11.053%	42	1,172	-70.590%
2026-03-24	30.8500	30.8500	30.8500	30.8500	-1.626%	1	1,153	-73.841%
2026-03-23	31.1000	31.4900	31.0000	31.3600	-5.113%	222	1,153	-74.267%
2026-03-20	33.3000	33.4600	33.0500	33.0500	-4.837%	22	1,215	-75.582%
2026-03-19	34.0000	34.7300	33.7000	34.7300	+11.564%	217	1,226	-76.764%
2026-03-13	31.2000	31.2000	31.1300	31.1300	+1.236%	4	1,328	-74.076%
2026-03-09	31.2800	31.2800	30.7500	30.7500	-31.514%	6	1,330	-73.756%
2026-02-20	44.9000	44.9000	44.9000	44.9000	+4.419%	1	1,331	-82.027%
2026-02-10	43.0000	43.0000	43.0000	43.0000	+0.821%	1	1,331	-81.233%
2026-02-09	43.4000	43.4000	42.6500	42.6500	+0.353%	5	1,332	-81.079%
2026-02-05	42.5000	42.5000	42.5000	42.5000	+3.608%	1	1,336	-81.012%
2026-02-03	41.8700	41.8700	41.0200	41.0200	-5.024%	2	1,337	-80.327%
2026-02-02	43.1900	43.1900	43.1900	43.1900	-7.118%	1	1,339	-81.315%
2026-01-30	42.0000	46.5000	40.1000	46.5000	+55.518%	16	1,339	-82.645%
2026-01-29	30.2000	30.2000	29.9000	29.9000	+1.356%	4	1,354	-73.010%
2026-01-28	29.5000	29.5000	29.5000	29.5000	-4.839%	2	1,354	-72.644%
2026-01-27	31.0000	31.0000	31.0000	31.0000	-2.485%	3	1,354	-73.968%
2026-01-26	30.6500	31.7900	30.6500	31.7900	+5.967%	7	1,354	-74.615%
2026-01-20	30.0000	30.0000	30.0000	30.0000	-3.939%	4	1,354	-73.100%
2026-01-16	32.5000	32.5000	31.1000	31.2300	-2.406%	51	1,364	-74.159%
2026-01-14	32.0000	32.0000	32.0000	32.0000	-0.898%	3	1,364	-74.781%
2026-01-13	32.2900	32.2900	32.2900	32.2900	+0.906%	2	1,363	-75.008%
2026-01-12	32.3000	32.3000	32.0000	32.0000	-13.770%	4	1,365	-74.781%
2026-01-08	37.1100	37.1100	37.1100	37.1100	+6.029%	1	1,367	-78.254%
2026-01-06	35.0000	35.0000	35.0000	35.0000	-8.497%	1	1,368	-76.943%
2026-01-05	38.2500	38.2500	38.2500	38.2500	+12.006%	6	1,362	-78.902%
2025-12-29	34.1500	34.1500	34.1500	34.1500	+1.940%	10	1,362	-76.369%
2025-12-26	33.5000	33.5000	33.5000	33.5000	+9.477%	2	1,362	-75.910%
2025-12-19	30.6000	30.6000	30.6000	30.6000	-5.846%	1	1,362	-73.627%
2025-12-18	32.5000	32.5000	32.5000	32.5000	-7.670%	1	1,362	-75.169%
2025-12-16	35.2000	35.2000	35.2000	35.2000	+3.529%	4	1,362	-77.074%
2025-12-12	34.0000	34.0000	34.0000	34.0000	+4.583%	2	1,362	-76.265%
2025-12-11	32.9000	32.9000	32.5100	32.5100	+4.871%	4	1,362	-75.177%
2025-12-10	31.0000	31.0000	31.0000	31.0000	-8.012%	2	1,363	-73.968%
2025-12-09	33.7000	33.7000	33.7000	33.7000	+2.744%	1	1,365	-76.053%
2025-12-08	32.1000	33.0000	32.1000	32.8000	+7.541%	7	1,365	-75.396%
2025-12-05	30.0000	30.5000	30.0000	30.5000	+8.541%	14	1,365	-73.541%
2025-12-03	28.1100	28.1100	28.1000	28.1000	+7.211%	2	1,361	-71.281%
2025-12-02	26.5000	26.5000	26.2000	26.2100	-1.835%	9	1,361	-69.210%
2025-12-01	24.8200	26.7000	24.4200	26.7000	+13.617%	1,256	1,362	-69.775%
2025-11-26	23.1000	23.5000	23.1000	23.5000	+7.798%	9	1,432	-65.660%
2025-11-25	22.1400	22.1400	20.6700	21.8000	-3.326%	6	1,432	-62.982%
2025-11-21	22.5500	22.5500	22.5500	22.5500	+10.269%	1	1,433	-64.213%
2025-11-20	20.6000	20.9400	20.4500	20.4500	-2.619%	3	1,433	-60.538%
2025-11-18	20.7000	21.0000	20.7000	21.0000	-6.667%	1,253	1,432	-61.571%
2025-11-12	24.0000	24.0000	22.0000	22.5000	+6.990%	15	182	-64.133%
2025-11-11	21.6300	21.6300	21.0300	21.0300	+5.150%	105	182	-61.626%
2025-11-10	20.5000	20.5000	19.6000	20.0000	-11.111%	13	200	-59.650%
2025-11-07	19.9900	22.5000	19.8000	22.5000	+17.493%	4	197	-64.133%
2025-11-06	19.1500	19.1500	19.1500	19.1500	-5.804%	1	198	-57.859%
2025-11-05	20.3300	20.3300	20.3300	20.3300	+7.000%	5	198	-60.305%
2025-11-04	19.0000	19.0000	19.0000	19.0000	0.000%	1	203	-57.526%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-8.213%	5	204	-57.526%
2025-10-31	20.0300	20.9000	20.0300	20.7000	+7.813%	126	204	-61.014%
2025-10-30	20.2500	20.2500	19.2000	19.2000	-13.043%	4	87	-57.969%
2025-10-29	24.0000	24.0000	22.0800	22.0800	-8.306%	9	84	-63.451%
2025-10-28	25.9000	25.9000	23.8500	24.0800	+0.333%	7	82	-66.487%
2025-10-24	25.2000	26.3000	24.0000	24.0000	-35.310%	14	76	-66.375%
2025-10-23	37.4300	37.4300	36.3400	37.1000	-1.330%	6	69	-78.248%
2025-10-21	37.6000	37.6000	37.6000	37.6000	+6.667%	2	74	-78.537%
2025-10-20	35.2500	35.2500	35.2500	35.2500	+10.849%	2	76	-77.106%
2025-10-15	33.6000	33.6000	31.8000	31.8000	-0.625%	11	74	-74.623%
2025-10-13	32.0000	32.0000	32.0000	32.0000	+4.371%	2	63	-74.781%
2025-10-10	30.6600	30.6600	30.6600	30.6600	-11.079%	1	63	-73.679%
2025-10-08	34.0000	34.4800	34.0000	34.4800	+7.414%	2	62	-76.595%
2025-10-07	32.2600	32.2600	32.1000	32.1000	-9.730%	2	63	-74.860%
2025-10-02	36.0000	36.0000	35.5600	35.5600	+5.083%	3	63	-77.306%
2025-09-30	33.8400	33.8400	33.8400	33.8400	-6.000%	1	62	-76.152%
2025-09-29	36.0000	36.0000	36.0000	36.0000	-5.487%	1	61	-77.583%
2025-09-25	37.7000	38.0900	37.7000	38.0900	-12.437%	4	60	-78.813%
2025-09-24	43.5000	43.5000	43.5000	43.5000	0.000%	14	63	-81.448%
2025-09-23	44.0000	44.1000	43.5000	43.5000	-1.939%	8	73	-81.448%
2025-09-22	44.3600	44.3600	44.3600	44.3600	+0.135%	5	65	-81.808%
2025-09-19	44.5000	44.5000	44.1200	44.3000	-4.113%	10	60	-81.783%
2025-09-18	47.7000	47.7000	45.7000	46.2000	-11.154%	10	56	-82.532%
2025-09-05	52.0000	52.0000	52.0000	52.0000	+2.362%	1	49	-84.481%
2025-09-02	50.8000	50.8000	50.8000	50.8000	+1.783%	2	50	-84.114%
2025-08-29	49.9100	49.9100	49.9100	49.9100	+6.191%	5	52	-83.831%
2025-08-28	47.0000	47.0000	47.0000	47.0000	-0.064%	3	52	-82.830%
2025-08-27	47.0000	47.0300	47.0000	47.0300	+6.427%	4	55	-82.841%
2025-08-26	44.4400	45.2000	44.0000	44.1900	+0.432%	5	59	-81.738%
2025-08-25	45.0000	45.0000	43.5000	44.0000	+10.943%	11	61	-81.659%
2025-08-22	39.4300	39.6600	39.4300	39.6600	+7.713%	3	56	-79.652%
2025-08-20	37.0000	37.0000	36.8200	36.8200	-1.813%	2	57	-78.083%
2025-08-19	37.6000	38.2600	37.5000	37.5000	-1.832%	5	55	-78.480%
2025-08-18	37.3000	38.2000	37.3000	38.2000	+5.583%	2	60	-78.874%
2025-08-15	35.7300	36.1800	35.7300	36.1800	+1.915%	5	60	-77.695%
2025-08-14	35.5000	35.5000	35.5000	35.5000	-7.792%	1	59	-77.268%
2025-08-13	36.6000	38.5000	36.6000	38.5000	+6.974%	3	58	-79.039%
2025-08-12	34.8900	35.9900	34.8500	35.9900	+9.061%	11	55	-77.577%
2025-08-11	33.0400	33.0400	33.0000	33.0000	-1.198%	6	62	-75.545%
2025-08-08	33.3000	34.5000	33.2000	33.4000	-0.090%	34	66	-75.838%
2025-08-07	35.0000	35.0000	33.4300	33.4300	-14.936%	8	47	-75.860%
2025-07-31	39.3000	39.3000	39.3000	39.3000	-11.005%	1	44	-79.466%
2025-07-29	44.3000	44.3000	44.1600	44.1600	-8.019%	2	43	-81.726%
2025-07-25	49.2500	49.2500	48.0100	48.0100	+20.025%	5	41	-83.191%
2025-07-24	40.0000	40.0000	40.0000	40.0000	+8.784%	1	43	-79.825%
2025-07-18	36.7700	36.7700	36.7700	36.7700	+16.730%	1	43	-78.053%
2025-07-15	31.5000	31.5000	31.5000	31.5000	-7.895%	1	42	-74.381%
2025-07-14	34.2000	34.2000	34.2000	34.2000	-15.764%	1	42	-76.404%
2025-07-10	40.6000	40.6000	40.6000	40.6000	+3.571%	3	41	-80.123%
2025-07-09	39.2000	39.2000	39.2000	39.2000	-1.259%	5	39	-79.413%
2025-07-08	39.7000	39.7000	39.7000	39.7000	-0.750%	1	44	-79.673%
2025-07-07	40.0000	40.0000	40.0000	40.0000	0.000%	1	44	-79.825%
2025-07-02	39.1200	40.0000	39.1200	40.0000	-0.125%	3	45	-79.825%
2025-07-01	39.9000	40.0500	39.9000	40.0500	+4.297%	3	45	-79.850%
2025-06-30	38.2900	38.7000	38.2900	38.4000	-4.048%	13	42	-78.984%
2025-06-27	38.6000	40.0200	38.6000	40.0200	+10.096%	2	37	-79.835%
2025-06-26	36.3500	36.3500	36.3500	36.3500	-2.807%	1	36	-77.799%
2025-06-24	37.2000	37.4000	36.9000	37.4000	+2.186%	4	35	-78.422%
2025-06-23	36.6000	36.6000	36.6000	36.6000	-1.215%	1	34	-77.951%
2025-06-13	38.5000	38.5000	37.0500	37.0500	-15.411%	6	33	-78.219%
2025-06-11	43.8000	43.8000	43.8000	43.8000	-12.400%	2	33	-81.575%
2025-06-09	50.0000	50.0000	50.0000	50.0000	+21.153%	1	31	-83.860%
2025-05-29	41.2700	41.2700	41.2700	41.2700	+3.175%	4	30	-80.446%
2025-05-28	40.0000	40.0000	40.0000	40.0000	-9.091%	4	29	-79.825%
2025-05-27	42.0000	44.0000	42.0000	44.0000	+17.146%	10	30	-81.659%
2025-05-23	36.7400	38.7600	35.5000	37.5600	-34.105%	28	13	-78.514%
2025-05-22	57.0000	57.0000	57.0000	57.0000	+22.056%	1	13	-85.842%
2025-04-23	46.8000	46.8000	46.7000	46.7000	-2.607%	2	12	-82.719%
2025-04-10	47.9500	47.9500	47.9500	47.9500	+1.160%	1	13	-83.170%
2025-04-08	47.4000	47.4000	47.4000	47.4000	+35.429%	2	13	-82.975%
2025-04-04	35.0000	35.0000	35.0000	35.0000	-12.478%	14	13	-76.943%
2025-04-03	40.0000	40.0000	39.9900	39.9900	-23.829%	7	16	-79.820%
2025-03-27	52.5000	52.5000	52.5000	52.5000	-6.384%	10	16	-84.629%
2025-03-26	56.0800	56.0800	56.0800	56.0800	-4.626%	1	16	-85.610%
2025-03-25	58.8000	58.8000	58.8000	58.8000	-2.810%	1	15	-86.276%
2025-03-07	60.9100	60.9100	60.5000	60.5000	-24.109%	4	14	-86.661%
2025-02-20	77.7500	79.7200	77.7500	79.7200	-7.838%	2	12	-89.877%
2025-02-12	86.5000	86.5000	86.5000	86.5000	-2.260%	1	11	-90.671%
2025-02-11	88.5000	88.5000	88.5000	88.5000	0.000%	10	10	-90.881%