Dark

DFDV20270115C5
DFDV Jan 15 2027 5.00 Call (DFDV270115C00005000)
option OPRA

EOD

Jul 31, 2026

0.4500+28.571%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,466	0.000%
2026-07-30	0.3300	0.3500	0.3000	0.3500	-12.500%	55	1,465	+28.571%
2026-07-24	0.3500	0.4000	0.3500	0.4000	-28.571%	5	1,414	+12.500%
2026-07-22	0.5600	0.5600	0.5600	0.5600	+12.000%	1	1,417	-19.643%
2026-07-20	0.5500	0.5500	0.5000	0.5000	+6.383%	4	1,417	-10.000%
2026-07-17	0.3900	0.4700	0.3900	0.4700	-21.667%	201	1,414	-4.255%
2026-07-10	0.6300	0.6300	0.6000	0.6000	0.000%	5	1,413	-25.000%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-9.091%	1	1,408	-25.000%
2026-07-08	0.6600	0.6600	0.6600	0.6600	-5.714%	3	1,407	-31.818%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-7.895%	10	1,405	-35.714%
2026-07-02	0.7600	0.7600	0.7600	0.7600	+90.000%	3	1,413	-40.789%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	4	1,413	+12.500%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,409	+12.500%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,410	-25.000%
2026-06-17	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,409	-40.000%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-12.791%	10	1,409	-40.000%
2026-06-15	0.8600	0.8600	0.8600	0.8600	+56.364%	1	1,399	-47.674%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-5.172%	5	1,399	-18.182%
2026-06-09	0.6200	0.6500	0.5500	0.5800	-17.143%	61	1,399	-22.414%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+34.615%	50	1,340	-35.714%
2026-06-05	0.6500	0.8000	0.5200	0.5200	-35.000%	89	1,340	-13.462%
2026-06-04	0.7700	0.8000	0.6800	0.8000	-5.882%	23	1,255	-43.750%
2026-06-02	0.8600	0.8700	0.7500	0.8500	-26.087%	39	1,238	-47.059%
2026-06-01	1.0500	1.1500	0.9400	1.1500	+4.545%	24	1,236	-60.870%
2026-05-29	1.1000	1.1000	1.1000	1.1000	-8.333%	20	1,251	-59.091%
2026-05-28	1.1500	1.2000	1.1500	1.2000	+9.091%	31	1,231	-62.500%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-10.569%	5	1,200	-59.091%
2026-05-26	1.3200	1.3200	1.2300	1.2300	-12.143%	22	1,195	-63.415%
2026-05-22	1.4500	1.4500	1.4000	1.4000	-0.709%	24	1,151	-67.857%
2026-05-21	1.4100	1.4100	1.4100	1.4100	-6.000%	1	1,150	-68.085%
2026-05-20	1.5000	1.5000	1.5000	1.5000	0.000%	30	1,150	-70.000%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+3.448%	210	912	-70.000%
2026-05-18	1.5800	1.5800	1.4500	1.4500	-9.375%	3	912	-68.966%
2026-05-15	1.9000	1.9000	1.6000	1.6000	-16.230%	31	912	-71.875%
2026-05-14	2.0000	2.0000	1.9100	1.9100	+15.758%	73	882	-76.440%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-8.333%	3	917	-72.727%
2026-05-11	1.6600	1.9800	1.6600	1.8000	+22.449%	53	917	-75.000%
2026-05-08	1.4700	1.4700	1.4700	1.4700	-18.333%	7	934	-69.388%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-2.703%	1	927	-75.000%
2026-05-06	1.5500	1.9000	1.5500	1.8500	+32.143%	103	926	-75.676%
2026-05-05	1.4000	1.4000	1.4000	1.4000	0.000%	5	873	-67.857%
2026-05-04	1.8000	1.8000	1.4000	1.4000	-12.500%	3	868	-67.857%
2026-05-01	1.6000	1.6000	1.6000	1.6000	+6.667%	15	854	-71.875%
2026-04-30	1.2500	1.5000	1.2500	1.5000	+7.143%	652	854	-70.000%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,256	-67.857%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-5.844%	2	1,256	-68.966%
2026-04-24	1.5400	1.5400	1.5400	1.5400	-14.444%	1	1,256	-70.779%
2026-04-23	1.8000	1.8000	1.8000	1.8000	0.000%	10	1,256	-75.000%
2026-04-22	1.8500	1.8500	1.8000	1.8000	0.000%	7	1,246	-75.000%
2026-04-20	1.5800	1.8000	1.5800	1.8000	-5.263%	3	1,239	-75.000%
2026-04-17	1.9500	2.0500	1.9000	1.9000	+7.345%	12	1,237	-76.316%
2026-04-16	1.2900	1.8000	1.2900	1.7700	+28.261%	16	1,231	-74.576%
2026-04-14	1.3700	1.3800	1.3600	1.3800	+17.949%	5	1,234	-67.391%
2026-04-13	1.1700	1.1700	1.1700	1.1700	-7.874%	1	1,231	-61.538%
2026-04-10	1.2200	1.2700	1.2200	1.2700	-2.308%	4	1,231	-64.567%
2026-04-09	1.2200	1.3000	1.2200	1.3000	+18.182%	4	1,231	-65.385%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,230	-59.091%
2026-04-06	1.1000	1.2000	1.1000	1.2000	+26.316%	4	1,231	-62.500%
2026-04-02	1.6500	1.6500	0.9500	0.9500	-26.923%	2	1,233	-52.632%
2026-04-01	1.1000	1.3000	1.1000	1.3000	+13.043%	3	1,233	-65.385%
2026-03-31	1.2000	1.2000	1.0500	1.1500	-4.167%	4	1,230	-60.870%
2026-03-30	1.1000	1.3000	1.1000	1.2000	-20.000%	7	1,231	-62.500%
2026-03-27	2.3500	2.3500	1.5000	1.5000	+2.041%	8	1,231	-70.000%
2026-03-26	1.4700	1.4700	1.4700	1.4700	+1.379%	1	1,223	-69.388%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-3.333%	5	1,222	-68.966%
2026-03-24	1.7500	1.9000	1.5000	1.5000	-3.226%	10	1,227	-70.000%
2026-03-23	1.5800	1.5800	1.5500	1.5500	+3.333%	4	1,218	-70.968%
2026-03-20	1.6500	1.7000	1.5000	1.5000	-21.875%	9	1,222	-70.000%
2026-03-18	1.9000	1.9200	1.7500	1.9200	-14.667%	15	1,217	-76.563%
2026-03-17	2.2000	2.2500	2.2000	2.2500	+12.500%	10	1,214	-80.000%
2026-03-16	2.2500	2.2500	2.0000	2.0000	+21.212%	301	1,213	-77.500%
2026-03-13	1.7500	1.8600	1.6500	1.6500	-2.941%	424	912	-72.727%
2026-03-12	1.7000	1.7000	1.7000	1.7000	-11.917%	1	688	-73.529%
2026-03-11	2.3000	2.3000	1.7000	1.9300	+1.579%	23	687	-76.684%
2026-03-10	1.7000	1.9000	1.7000	1.9000	+39.706%	5	700	-76.316%
2026-03-09	1.3000	1.4000	1.2000	1.3600	+5.426%	285	695	-66.912%
2026-03-06	1.2000	1.3000	1.2000	1.2900	-13.423%	112	974	-65.116%
2026-03-05	1.6000	1.9000	1.4900	1.4900	-13.372%	15	986	-69.799%
2026-03-04	1.8000	1.9100	1.7000	1.7200	+31.298%	9	971	-73.837%
2026-03-03	1.3000	1.3100	1.3000	1.3100	-20.606%	5	967	-65.649%
2026-03-02	1.3300	1.6500	1.2500	1.6500	+6.452%	10	972	-72.727%
2026-02-26	1.7500	1.7500	1.4000	1.5500	-11.429%	10	965	-70.968%
2026-02-25	1.5000	1.7500	1.3500	1.7500	-25.847%	13	947	-74.286%
2026-02-24	2.3600	2.3600	2.3600	2.3600	+101.709%	1	947	-80.932%
2026-02-23	1.3000	1.3000	1.1700	1.1700	-22.000%	6	947	-61.538%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+15.385%	1	944	-70.000%
2026-02-19	1.2500	1.3000	1.2500	1.3000	-7.143%	4	943	-65.385%
2026-02-18	1.6500	1.6500	1.4000	1.4000	-28.934%	2	947	-67.857%
2026-02-13	1.9700	1.9700	1.9700	1.9700	+66.949%	1	945	-77.157%
2026-02-12	1.5000	1.5800	1.1800	1.1800	-1.667%	19	945	-61.864%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-20.000%	71	926	-62.500%
2026-02-10	1.6000	1.6000	1.5000	1.5000	+5.634%	29	997	-70.000%
2026-02-09	1.5000	1.6000	1.4200	1.4200	+8.397%	3	969	-68.310%
2026-02-06	1.1500	1.5300	1.1500	1.3100	+54.118%	6	966	-65.649%
2026-02-05	1.2000	1.3000	0.8500	0.8500	-43.333%	111	962	-47.059%
2026-02-04	1.5200	1.5200	1.5000	1.5000	-11.765%	41	962	-70.000%
2026-02-03	1.7000	2.4500	1.6900	1.7000	-10.526%	23	922	-73.529%
2026-02-02	2.1500	2.1500	1.6500	1.9000	-15.556%	202	899	-76.316%
2026-01-30	2.3000	2.3000	2.2500	2.2500	-2.597%	130	698	-80.000%
2026-01-29	2.1300	2.3700	2.1300	2.3100	-13.483%	112	568	-80.519%
2026-01-28	2.6700	2.6700	2.6700	2.6700	-1.476%	2	477	-83.146%
2026-01-27	2.5500	2.7300	2.5500	2.7100	-12.581%	7	477	-83.395%
2026-01-26	3.1500	3.1500	3.1000	3.1000	+8.772%	2	480	-85.484%
2026-01-23	3.4000	3.4000	2.8500	2.8500	-5.000%	224	478	-84.211%
2026-01-22	4.4000	4.4000	3.0000	3.0000	0.000%	4	254	-85.000%
2026-01-21	3.0000	3.0000	2.8500	3.0000	-34.783%	16	252	-85.000%
2026-01-14	4.6900	4.8000	4.6000	4.6000	+31.429%	22	236	-90.217%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-6.667%	1	237	-87.143%
2026-01-07	3.7500	3.7500	3.7500	3.7500	+4.457%	6	238	-88.000%
2026-01-06	3.5900	3.5900	3.5900	3.5900	+5.900%	2	232	-87.465%
2026-01-05	3.4700	3.4700	3.3900	3.3900	+41.250%	10	230	-86.726%
2025-12-31	2.4200	2.4200	2.3500	2.4000	+20.603%	40	180	-81.250%
2025-12-30	2.3000	2.3000	1.9900	1.9900	-18.776%	32	180	-77.387%
2025-12-29	2.5300	2.5300	2.4500	2.4500	-18.605%	5	150	-81.633%
2025-12-26	2.7500	3.0100	2.7500	3.0100	+15.769%	4	145	-85.050%
2025-12-22	2.7000	3.0300	2.6000	2.6000	+7.438%	102	141	-82.692%
2025-12-16	2.5000	2.5000	2.2000	2.4200	-3.200%	8	39	-81.405%
2025-12-15	3.8000	3.8000	2.5000	2.5000	-28.571%	3	31	-82.000%
2025-12-12	3.5000	3.5000	3.5000	3.5000	+25.000%	10	28	-87.143%
2025-12-10	3.2800	3.2800	2.8000	2.8000	-15.152%	4	18	-83.929%
2025-12-09	3.5000	3.5000	3.3000	3.3000	-15.385%	2	14	-86.364%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+15.044%	1	12	-88.462%
2025-12-03	3.3900	3.3900	3.3900	3.3900	-5.833%	2	11	-86.726%
2025-11-21	3.5000	3.6000	3.5000	3.6000	-2.703%	3	9	-87.500%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-56.471%	2	6	-87.838%
2025-10-29	9.5000	9.5000	8.5000	8.5000	-33.594%	4	4	-94.706%
2025-10-09	12.8000	12.8000	12.8000	12.8000	+11.304%	1	2	-96.484%
2025-10-08	11.5000	11.5000	11.5000	11.5000	+10.365%	1	3	-96.087%
2025-10-07	10.4200	10.4200	10.4200	10.4200	-7.378%	1	4	-95.681%
2025-10-06	11.2500	11.2500	11.2500	11.2500	-7.787%	1	3	-96.000%
2025-09-29	11.0000	12.2000	11.0000	12.2000	+0.494%	3	3	-96.311%
2025-09-15	12.1400	12.1400	12.1400	12.1400	0.000%	1	1	-96.293%

.dark-mode .qDSPkL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDSPkL{ color: #333333; background-color: white; border: 2px solid #333333; }DFDV20270115C5DFDV Jan 15 2027 5.00 Call (DFDV270115C00005000)option OPRA

DFDV20270115C5
DFDV Jan 15 2027 5.00 Call (DFDV270115C00005000)
option OPRA