Dark

DEFT20270115C1
DEFT Jan 15 2027 1.00 Call (DEFT270115C00001000)
option OPRA

EOD

Aug 5, 2026

0.1000-33.333%(-0.0500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	-33.333%	13	8,700	0.000%
2026-08-04	0.1000	0.1500	0.1000	0.1500	+50.000%	23	8,701	-33.333%
2026-08-03	0.1000	0.1200	0.1000	0.1000	0.000%	316	8,706	0.000%
2026-07-30	0.1000	0.1000	0.0900	0.1000	0.000%	231	8,413	0.000%
2026-07-29	0.0900	0.1000	0.0900	0.1000	+25.000%	35	8,521	0.000%
2026-07-28	0.0800	0.1000	0.0800	0.0800	+60.000%	29	8,486	+25.000%
2026-07-27	0.0900	0.1000	0.0500	0.0500	-44.444%	13	8,487	+100.000%
2026-07-24	0.0700	0.0900	0.0700	0.0900	-10.000%	37	8,488	+11.111%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+100.000%	6	8,503	0.000%
2026-07-22	0.0600	0.0600	0.0500	0.0500	-50.000%	300	8,503	+100.000%
2026-07-21	0.0800	0.1000	0.0800	0.1000	0.000%	9	8,803	0.000%
2026-07-20	0.0500	0.1000	0.0500	0.1000	+11.111%	48	8,798	0.000%
2026-07-17	0.1000	0.1000	0.0500	0.0900	-30.769%	63	8,762	+11.111%
2026-07-16	0.1300	0.1300	0.1200	0.1300	+30.000%	4	8,700	-23.077%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	30	8,697	0.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	+30.000%	5	8,667	-23.077%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-33.333%	17	8,662	0.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+25.000%	10	8,658	-33.333%
2026-07-09	0.1000	0.1500	0.1000	0.1200	0.000%	111	8,648	-16.667%
2026-07-08	0.1300	0.1300	0.1200	0.1200	-7.692%	80	8,719	-16.667%
2026-07-07	0.1300	0.1300	0.1300	0.1300	-13.333%	5	8,659	-23.077%
2026-07-06	0.2000	0.2000	0.1500	0.1500	0.000%	20	8,659	-33.333%
2026-07-02	0.1000	0.1600	0.1000	0.1500	0.000%	13	8,637	-33.333%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+50.000%	16	8,637	-33.333%
2026-06-30	0.1400	0.1500	0.1000	0.1000	-33.333%	24	8,636	0.000%
2026-06-29	0.1500	0.1500	0.1400	0.1500	0.000%	181	8,638	-33.333%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+7.143%	1	8,518	-33.333%
2026-06-25	0.1200	0.1400	0.1100	0.1400	+27.273%	9	8,518	-28.571%
2026-06-24	0.1100	0.1100	0.1100	0.1100	-26.667%	22	8,523	-9.091%
2026-06-23	0.1500	0.1500	0.1400	0.1500	-6.250%	31	8,529	-33.333%
2026-06-22	0.1500	0.1800	0.1500	0.1600	+6.667%	31	8,511	-37.500%
2026-06-18	0.2000	0.2000	0.1500	0.1500	-21.053%	14	8,512	-33.333%
2026-06-17	0.2000	0.2000	0.1500	0.1900	+26.667%	28	8,512	-47.368%
2026-06-16	0.2000	0.2000	0.1500	0.1500	-25.000%	4	8,512	-33.333%
2026-06-15	0.2000	0.2000	0.1600	0.2000	+17.647%	353	8,512	-50.000%
2026-06-11	0.1700	0.1700	0.1700	0.1700	+13.333%	3	8,701	-41.176%
2026-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	20	8,698	-33.333%
2026-06-09	0.2000	0.2000	0.1500	0.1500	-21.053%	95	8,698	-33.333%
2026-06-08	0.1500	0.1900	0.1500	0.1900	+5.556%	41	8,662	-47.368%
2026-06-05	0.1500	0.1800	0.1500	0.1800	-28.000%	130	8,638	-44.444%
2026-06-04	0.2000	0.2500	0.2000	0.2500	+56.250%	6	8,684	-60.000%
2026-06-03	0.1900	0.2000	0.1600	0.1600	-20.000%	35	8,683	-37.500%
2026-06-02	0.2000	0.2200	0.1900	0.2000	-4.762%	91	8,678	-50.000%
2026-06-01	0.2500	0.2500	0.2100	0.2100	-16.000%	56	8,614	-52.381%
2026-05-29	0.2500	0.2500	0.2500	0.2500	0.000%	450	8,658	-60.000%
2026-05-28	0.2200	0.3000	0.2000	0.2500	+25.000%	18	8,270	-60.000%
2026-05-27	0.3000	0.3000	0.2000	0.2000	-25.926%	5,084	8,256	-50.000%
2026-05-26	0.2500	0.2700	0.2500	0.2700	+17.391%	28	11,111	-62.963%
2026-05-22	0.2300	0.2300	0.2300	0.2300	-11.538%	61	11,166	-56.522%
2026-05-21	0.2600	0.2800	0.2500	0.2600	-13.333%	10	11,173	-61.538%
2026-05-20	0.2500	0.3000	0.2000	0.3000	+20.000%	28	11,173	-66.667%
2026-05-19	0.2500	0.2500	0.2200	0.2500	0.000%	122	11,098	-60.000%
2026-05-18	0.3000	0.3000	0.2400	0.2500	-10.714%	229	11,098	-60.000%
2026-05-15	0.2600	0.2900	0.2500	0.2800	-20.000%	827	11,098	-64.286%
2026-05-14	0.3000	0.3500	0.2500	0.3500	+20.690%	147	11,384	-71.429%
2026-05-13	0.2900	0.2900	0.2900	0.2900	-3.333%	5	11,234	-65.517%
2026-05-12	0.3500	0.3500	0.3000	0.3000	0.000%	25	11,234	-66.667%
2026-05-11	0.3000	0.3000	0.3000	0.3000	0.000%	7	11,234	-66.667%
2026-05-08	0.3000	0.3000	0.3000	0.3000	0.000%	8	11,231	-66.667%
2026-05-07	0.3000	0.3000	0.3000	0.3000	0.000%	20	11,223	-66.667%
2026-05-06	0.3000	0.3000	0.3000	0.3000	0.000%	2	11,203	-66.667%
2026-05-05	0.3000	0.3100	0.3000	0.3000	-9.091%	26	11,203	-66.667%
2026-05-04	0.3500	0.4000	0.3200	0.3300	+26.923%	82	11,187	-69.697%
2026-05-01	0.3500	0.3500	0.2500	0.2600	-13.333%	39	11,127	-61.538%
2026-04-30	0.3000	0.3000	0.3000	0.3000	+7.143%	1	11,127	-66.667%
2026-04-28	0.3000	0.3000	0.2800	0.2800	-3.448%	31	11,126	-64.286%
2026-04-27	0.3200	0.3200	0.2900	0.2900	-9.375%	52	11,135	-65.517%
2026-04-24	0.3500	0.4000	0.3100	0.3200	+6.667%	178	11,083	-68.750%
2026-04-23	0.2900	0.3500	0.2500	0.3000	0.000%	5,185	10,938	-66.667%
2026-04-22	0.2700	0.3000	0.2700	0.3000	+20.000%	86	5,849	-66.667%
2026-04-21	0.2700	0.2700	0.2500	0.2500	-16.667%	53	5,798	-60.000%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+11.111%	26	5,798	-66.667%
2026-04-17	0.2800	0.3000	0.2500	0.2700	+8.000%	137	5,772	-62.963%
2026-04-16	0.2700	0.2700	0.2500	0.2500	-3.846%	52	5,661	-60.000%
2026-04-15	0.3500	0.3500	0.2600	0.2600	-7.143%	21	5,609	-61.538%
2026-04-14	0.2600	0.3000	0.2600	0.2800	-3.448%	14	5,598	-64.286%
2026-04-13	0.2000	0.3000	0.2000	0.2900	+11.538%	555	5,584	-65.517%
2026-04-10	0.2700	0.2700	0.2600	0.2600	-7.143%	3	5,113	-61.538%
2026-04-09	0.2500	0.2800	0.2500	0.2800	+12.000%	60	5,112	-64.286%
2026-04-08	0.2500	0.2500	0.2400	0.2500	-19.355%	150	5,141	-60.000%
2026-04-07	0.3000	0.3200	0.2500	0.3100	-11.429%	149	5,283	-67.742%
2026-04-06	0.3000	0.3500	0.3000	0.3500	+75.000%	331	5,396	-71.429%
2026-04-02	0.2500	0.3000	0.2000	0.2000	-20.000%	10	5,148	-50.000%
2026-04-01	0.2500	0.3000	0.2500	0.2500	+31.579%	292	5,148	-60.000%
2026-03-31	0.1800	0.2000	0.1800	0.1900	+5.556%	11	5,110	-47.368%
2026-03-30	0.2000	0.2000	0.1600	0.1800	-10.000%	143	5,110	-44.444%
2026-03-27	0.2000	0.2000	0.1500	0.2000	0.000%	13	4,972	-50.000%
2026-03-26	0.2100	0.2100	0.1500	0.2000	0.000%	12	4,971	-50.000%
2026-03-24	0.2000	0.2300	0.2000	0.2000	-13.043%	31	4,964	-50.000%
2026-03-23	0.2000	0.2500	0.2000	0.2300	+15.000%	31	4,969	-56.522%
2026-03-20	0.2400	0.2400	0.2000	0.2000	-13.043%	7	4,958	-50.000%
2026-03-19	0.2500	0.2500	0.2300	0.2300	-17.857%	5	4,953	-56.522%
2026-03-18	0.2800	0.2800	0.2800	0.2800	+12.000%	2	4,956	-64.286%
2026-03-17	0.2500	0.3000	0.2500	0.2500	+4.167%	6	4,954	-60.000%
2026-03-16	0.2000	0.2500	0.2000	0.2400	-4.000%	24	4,949	-58.333%
2026-03-13	0.2500	0.2500	0.2500	0.2500	+25.000%	4	4,956	-60.000%
2026-03-10	0.2500	0.2500	0.2000	0.2000	-4.762%	6	4,952	-50.000%
2026-03-09	0.3000	0.3000	0.2100	0.2100	-16.000%	8	4,947	-52.381%
2026-03-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,941	-60.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,940	-60.000%
2026-03-03	0.2400	0.2500	0.2400	0.2500	-7.407%	10	4,942	-60.000%
2026-03-02	0.2500	0.2700	0.2100	0.2700	+8.000%	4	4,932	-62.963%
2026-02-27	0.2000	0.2500	0.2000	0.2500	0.000%	4	4,931	-60.000%
2026-02-26	0.2500	0.2500	0.2500	0.2500	0.000%	3	4,931	-60.000%
2026-02-25	0.2400	0.2500	0.1800	0.2500	+25.000%	50	4,893	-60.000%
2026-02-24	0.2000	0.2500	0.2000	0.2000	-9.091%	112	4,893	-50.000%
2026-02-23	0.2500	0.2500	0.2200	0.2200	-12.000%	7	4,786	-54.545%
2026-02-20	0.2500	0.2500	0.2500	0.2500	-3.846%	201	4,784	-60.000%
2026-02-19	0.2700	0.2700	0.2500	0.2600	-3.704%	13	4,583	-61.538%
2026-02-18	0.2500	0.3000	0.2400	0.2700	0.000%	218	4,591	-62.963%
2026-02-17	0.3000	0.3000	0.2500	0.2700	-10.000%	318	4,379	-62.963%
2026-02-13	0.2500	0.3000	0.2500	0.3000	+3.448%	15	4,114	-66.667%
2026-02-12	0.3500	0.3500	0.2900	0.2900	-3.333%	13	4,114	-65.517%
2026-02-11	0.3500	0.3500	0.2600	0.3000	0.000%	61	4,101	-66.667%
2026-02-10	0.3200	0.3200	0.3000	0.3000	0.000%	26	4,040	-66.667%
2026-02-09	0.3000	0.3500	0.3000	0.3000	0.000%	98	4,014	-66.667%
2026-02-06	0.3100	0.3500	0.3000	0.3000	+50.000%	88	3,957	-66.667%
2026-02-05	0.3000	0.3000	0.2000	0.2000	-31.034%	11	3,896	-50.000%
2026-02-04	0.3000	0.3000	0.2500	0.2900	+11.538%	71	3,896	-65.517%
2026-02-03	0.2500	0.3100	0.2500	0.2600	0.000%	62	3,904	-61.538%
2026-02-02	0.3000	0.3400	0.1500	0.2600	0.000%	50	3,918	-61.538%
2026-01-30	0.3000	0.3000	0.2000	0.2600	0.000%	23	3,950	-61.538%
2026-01-29	0.3500	0.3500	0.2500	0.2600	-23.529%	189	3,927	-61.538%
2026-01-28	0.3500	0.3500	0.3000	0.3400	-10.526%	118	4,009	-70.588%
2026-01-27	0.4200	0.4200	0.3800	0.3800	+8.571%	50	3,899	-73.684%
2026-01-26	0.4000	0.4000	0.3200	0.3500	-14.634%	30	3,864	-71.429%
2026-01-23	0.4000	0.4100	0.4000	0.4100	-4.651%	21	3,881	-75.610%
2026-01-22	0.4500	0.4500	0.3500	0.4300	+7.500%	44	3,875	-76.744%
2026-01-21	0.3500	0.4400	0.3500	0.4000	0.000%	28	3,865	-75.000%
2026-01-20	0.5000	0.5000	0.3500	0.4000	-20.000%	14	3,882	-75.000%
2026-01-16	0.5000	0.5300	0.5000	0.5000	-1.961%	66	3,866	-80.000%
2026-01-14	0.5500	0.6000	0.5100	0.5100	+13.333%	122	3,866	-80.392%
2026-01-13	0.5000	0.5000	0.4500	0.4500	-10.000%	34	3,825	-77.778%
2026-01-12	0.4800	0.5000	0.4500	0.5000	-7.407%	789	3,822	-80.000%
2026-01-09	0.5000	0.5400	0.4500	0.5400	-1.818%	50	4,353	-81.481%
2026-01-08	0.4800	0.5500	0.4500	0.5500	+22.222%	19	4,319	-81.818%
2026-01-07	0.4500	0.5000	0.4300	0.4500	0.000%	21	4,300	-77.778%
2026-01-06	0.4500	0.4500	0.4500	0.4500	0.000%	20	4,281	-77.778%
2026-01-05	0.4000	0.5000	0.4000	0.4500	+18.421%	119	4,302	-77.778%
2026-01-02	0.4400	0.4400	0.3600	0.3800	+22.581%	887	4,302	-73.684%
2025-12-31	0.3000	0.3500	0.2800	0.3100	-11.429%	302	3,263	-67.742%
2025-12-30	0.3500	0.3500	0.3000	0.3500	+20.690%	98	3,263	-71.429%
2025-12-29	0.3000	0.5000	0.2000	0.2900	-3.333%	107	3,205	-65.517%
2025-12-26	0.4000	0.4000	0.3000	0.3000	-25.000%	65	3,112	-66.667%
2025-12-24	0.6000	0.6000	0.4000	0.4000	-11.111%	31	3,018	-75.000%
2025-12-23	0.4700	0.5000	0.4400	0.4500	0.000%	32	3,018	-77.778%
2025-12-22	0.4500	0.4700	0.4500	0.4500	-13.462%	29	2,986	-77.778%
2025-12-19	0.4400	0.5200	0.4400	0.5200	+15.556%	58	2,967	-80.769%
2025-12-18	0.5000	0.5000	0.4500	0.4500	-6.250%	71	3,025	-77.778%
2025-12-17	0.4900	0.4900	0.4500	0.4800	+2.128%	73	2,982	-79.167%
2025-12-16	0.5000	0.5000	0.4500	0.4700	0.000%	8	2,909	-78.723%
2025-12-15	0.5500	0.5500	0.4500	0.4700	-21.667%	72	2,914	-78.723%
2025-12-12	0.6000	0.6000	0.5300	0.6000	-3.226%	122	2,861	-83.333%
2025-12-11	0.6200	0.6200	0.5900	0.6200	+3.333%	151	2,767	-83.871%
2025-12-10	0.5500	0.6000	0.5500	0.6000	-6.250%	2	2,616	-83.333%
2025-12-09	0.6600	0.6600	0.6400	0.6400	+8.475%	13	2,616	-84.375%
2025-12-08	0.6800	0.7100	0.5500	0.5900	-9.231%	125	2,607	-83.051%
2025-12-05	0.6100	0.7000	0.6000	0.6500	-8.451%	414	2,502	-84.615%
2025-12-04	0.7000	0.7500	0.6700	0.7100	-5.333%	80	2,238	-85.915%
2025-12-03	0.8000	0.8000	0.7500	0.7500	-6.250%	20	2,175	-86.667%
2025-12-02	0.8000	0.8000	0.8000	0.8000	+14.286%	7	2,155	-87.500%
2025-12-01	0.8300	0.8300	0.7000	0.7000	-19.540%	173	2,148	-85.714%
2025-11-28	0.8000	1.0000	0.7300	0.8700	+16.000%	570	1,981	-88.506%
2025-11-26	0.4900	0.7500	0.4500	0.7500	+31.579%	141	1,529	-86.667%
2025-11-25	0.5000	0.6000	0.5000	0.5700	+14.000%	96	1,529	-82.456%
2025-11-24	0.4400	0.5000	0.3900	0.5000	+11.111%	16	1,440	-80.000%
2025-11-21	0.4000	0.4500	0.4000	0.4500	-6.250%	44	1,426	-77.778%
2025-11-20	0.5400	0.5400	0.2500	0.4800	0.000%	26	1,397	-79.167%
2025-11-19	0.5500	0.5500	0.4800	0.4800	-20.000%	154	1,409	-79.167%
2025-11-18	0.6000	0.6000	0.6000	0.6000	+9.091%	200	1,281	-83.333%
2025-11-17	0.6700	0.8000	0.4600	0.5500	-21.429%	47	1,081	-81.818%
2025-11-14	0.3800	0.7100	0.3500	0.7000	-12.500%	466	1,034	-85.714%
2025-11-13	0.8600	0.9000	0.8000	0.8000	-20.000%	12	749	-87.500%
2025-11-12	1.0500	1.0500	0.9000	1.0000	-4.762%	29	751	-90.000%
2025-11-11	0.7000	1.0500	0.7000	1.0500	-4.545%	10	724	-90.476%
2025-11-10	1.1500	1.1500	1.0000	1.1000	+22.222%	18	716	-90.909%
2025-11-07	0.8900	0.9000	0.8500	0.9000	-5.263%	21	702	-88.889%
2025-11-06	1.0000	1.0000	0.8800	0.9500	-7.767%	59	683	-89.474%
2025-11-05	1.0000	1.0300	1.0000	1.0300	-4.630%	37	667	-90.291%
2025-11-04	0.8000	1.1200	0.8000	1.0800	-13.600%	51	644	-90.741%
2025-11-03	1.2000	1.2500	1.1800	1.2500	+4.167%	32	619	-92.000%
2025-10-31	1.1400	1.2000	1.0400	1.2000	+14.286%	14	619	-91.667%
2025-10-30	1.2500	1.2500	1.0500	1.0500	-17.969%	42	612	-90.476%
2025-10-29	1.3000	1.3000	1.2000	1.2800	-1.538%	6	576	-92.188%
2025-10-28	1.4000	1.4000	1.3000	1.3000	-3.704%	4	572	-92.308%
2025-10-27	1.3700	1.3800	1.3400	1.3500	+3.846%	55	517	-92.593%
2025-10-24	1.3100	1.3500	1.3000	1.3000	+2.362%	6	517	-92.308%
2025-10-23	1.3500	1.3500	1.2700	1.2700	-2.308%	22	511	-92.126%
2025-10-22	1.5000	1.5500	1.2000	1.3000	-13.333%	92	503	-92.308%
2025-10-21	1.5500	1.5500	1.4400	1.5000	+3.448%	16	429	-93.333%
2025-10-20	1.5000	1.5500	1.3600	1.4500	+7.407%	40	416	-93.103%
2025-10-17	1.3000	1.3500	1.3000	1.3500	-6.897%	8	377	-92.593%
2025-10-16	1.4800	1.4800	1.3900	1.4500	+7.407%	20	369	-93.103%
2025-10-15	1.4500	1.4500	1.3500	1.3500	-0.735%	8	371	-92.593%
2025-10-14	1.3800	1.4500	1.3600	1.3600	-2.857%	10	366	-92.647%
2025-10-13	1.4500	1.4600	1.4000	1.4000	+3.704%	3	356	-92.857%
2025-10-10	1.5000	1.5000	1.3500	1.3500	-10.000%	11	353	-92.593%
2025-10-09	1.5000	1.5000	1.4400	1.5000	-1.961%	64	342	-93.333%
2025-10-08	1.6900	1.6900	1.5000	1.5300	+2.000%	33	281	-93.464%
2025-10-07	1.5400	1.5400	1.5000	1.5000	0.000%	23	252	-93.333%
2025-10-06	1.5800	1.6000	1.5000	1.5000	-1.316%	22	239	-93.333%
2025-10-03	1.7000	1.7000	1.4500	1.5200	-0.654%	18	224	-93.421%
2025-10-02	1.4100	1.5300	1.4100	1.5300	+6.993%	13	212	-93.464%
2025-10-01	1.4200	1.4300	1.3000	1.4300	+2.143%	53	199	-93.007%
2025-09-30	1.5000	1.5000	1.3600	1.4000	-6.667%	63	169	-92.857%
2025-09-29	1.5500	1.5500	1.4600	1.5000	-3.226%	16	108	-93.333%
2025-09-26	1.5000	1.5500	1.4700	1.5500	-8.824%	48	94	-93.548%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-41.379%	1	57	-94.118%
2025-09-24	2.9000	2.9000	2.9000	2.9000	+61.111%	1	56	-96.552%
2025-09-23	2.2500	2.2500	1.8000	1.8000	-2.703%	18	55	-94.444%
2025-09-19	2.6000	2.6000	1.8500	1.8500	-8.867%	29	37	-94.595%
2025-09-18	2.0300	2.0300	2.0300	2.0300	+5.181%	2	13	-95.074%
2025-09-17	2.1500	2.1500	1.9300	1.9300	-37.742%	5	11	-94.819%
2025-09-16	3.4000	3.4000	3.1000	3.1000	0.000%	6	6	-96.774%

.dark-mode .kt8Rrv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt8Rrv{ color: #333333; background-color: white; border: 2px solid #333333; }DEFT20270115C1DEFT Jan 15 2027 1.00 Call (DEFT270115C00001000)option OPRA

DEFT20270115C1
DEFT Jan 15 2027 1.00 Call (DEFT270115C00001000)
option OPRA