Dark

DG20260116C110
DG Jan 16 2026 110.00 Call (DG260116C00110000)
option OPRA

EOD

May 22, 2025

9.32-3.420%(-0.33)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	9.70	9.70	9.32	9.32	-3.420%	41	1,294	0.000%
2025-05-21	9.70	9.75	9.20	9.65	-3.500%	6	1,294	-3.420%
2025-05-20	8.45	10.45	8.45	10.00	+28.041%	59	1,293	-6.800%
2025-05-19	6.42	7.84	6.42	7.81	+34.888%	44	1,298	+19.334%
2025-05-16	5.39	5.90	5.39	5.79	+9.245%	86	1,270	+60.967%
2025-05-15	3.85	5.30	3.85	5.30	+35.897%	10	1,231	+75.849%
2025-05-14	3.85	3.90	3.85	3.90	-1.015%	8	1,239	+138.974%
2025-05-13	3.94	3.94	3.94	3.94	-7.512%	1	1,235	+136.548%
2025-05-12	4.75	4.75	4.26	4.26	-24.868%	23	1,236	+118.779%
2025-05-08	5.67	5.67	5.67	5.67	-5.500%	1	1,255	+64.374%
2025-05-07	6.00	6.00	6.00	6.00	-4.913%	1	1,255	+55.333%
2025-05-06	6.30	6.31	6.30	6.31	+9.739%	9	1,256	+47.702%
2025-05-05	5.65	5.75	5.65	5.75	+16.870%	4	1,263	+62.087%
2025-05-01	4.80	5.10	4.80	4.92	-18.678%	17	1,259	+89.431%
2025-04-29	6.05	6.05	6.05	6.05	-6.636%	66	1,246	+54.050%
2025-04-24	6.40	6.48	6.40	6.48	-11.837%	10	1,196	+43.827%
2025-04-23	7.10	7.35	7.10	7.35	-3.922%	2	1,206	+26.803%
2025-04-22	7.65	7.65	7.65	7.65	-2.548%	1	1,208	+21.830%
2025-04-21	7.40	7.85	7.30	7.85	+28.689%	6	1,208	+18.726%
2025-04-17	5.80	6.10	5.80	6.10	+16.190%	21	1,201	+52.787%
2025-04-16	5.00	5.25	5.00	5.25	+7.143%	3	1,201	+77.524%
2025-04-15	5.55	5.61	4.90	4.90	-14.336%	10	1,203	+90.204%
2025-04-14	5.80	5.90	5.65	5.72	+0.351%	45	1,203	+62.937%
2025-04-11	5.00	5.70	5.00	5.70	+15.152%	34	1,198	+63.509%
2025-04-10	5.40	5.45	4.75	4.95	-20.161%	134	1,197	+88.283%
2025-04-09	6.15	6.50	5.90	6.20	+4.202%	88	1,190	+50.323%
2025-04-08	6.69	6.85	5.70	5.95	-21.711%	34	1,190	+56.639%
2025-04-07	7.25	8.05	7.25	7.60	-15.556%	18	1,189	+22.632%
2025-04-04	8.25	9.00	8.25	9.00	+21.622%	14	1,190	+3.556%
2025-04-03	6.00	7.60	6.00	7.40	+42.308%	276	1,190	+25.946%
2025-04-02	5.35	5.35	5.20	5.20	-3.704%	11	1,178	+79.231%
2025-04-01	5.40	5.40	5.40	5.40	+11.340%	1	1,178	+72.593%
2025-03-27	4.60	4.85	4.60	4.85	+16.867%	6	1,177	+92.165%
2025-03-26	4.04	4.15	4.04	4.15	+4.798%	3	1,173	+124.578%
2025-03-25	3.96	3.96	3.96	3.96	+5.319%	2	1,172	+135.354%
2025-03-24	3.65	3.76	3.65	3.76	+1.622%	17	1,170	+147.872%
2025-03-21	3.70	3.70	3.70	3.70	-7.731%	2	1,160	+151.892%
2025-03-20	4.00	4.01	3.95	4.01	+2.821%	61	1,161	+132.419%
2025-03-19	3.75	3.90	3.75	3.90	+2.632%	2	1,160	+138.974%
2025-03-18	3.70	3.80	3.69	3.80	+6.145%	18	1,160	+145.263%
2025-03-17	3.58	3.58	3.58	3.58	+0.845%	2	1,143	+160.335%
2025-03-14	3.28	3.55	3.28	3.55	+2.899%	8	1,143	+162.535%
2025-03-13	3.40	3.78	3.20	3.45	+13.115%	10	1,150	+170.145%
2025-03-12	3.43	3.43	3.05	3.05	-49.167%	771	1,150	+205.574%
2025-03-10	5.75	6.00	5.75	6.00	+25.000%	12	686	+55.333%
2025-03-07	4.08	4.80	4.08	4.80	+37.143%	10	681	+94.167%
2025-03-06	3.40	3.50	3.40	3.50	+40.000%	25	684	+166.286%
2025-03-03	2.80	2.80	2.50	2.50	-16.667%	2	673	+272.800%
2025-02-28	3.00	3.00	3.00	3.00	-9.091%	2	671	+210.667%
2025-02-26	3.10	3.30	3.10	3.30	-18.919%	6	672	+182.424%
2025-02-25	4.20	4.20	4.07	4.07	-6.437%	3	666	+128.993%
2025-02-24	4.30	4.35	3.95	4.35	+16.000%	129	667	+114.253%
2025-02-21	3.65	3.75	3.45	3.75	-3.846%	48	594	+148.533%
2025-02-20	4.90	4.90	3.90	3.90	+10.482%	255	624	+138.974%
2025-02-19	3.65	3.65	3.50	3.53	+1.729%	22	449	+164.023%
2025-02-18	3.50	3.50	3.45	3.47	+10.159%	4	467	+168.588%
2025-02-12	3.15	3.15	3.15	3.15	-1.563%	1	464	+195.873%
2025-02-05	3.23	3.23	3.20	3.20	+29.032%	13	463	+191.250%
2025-02-03	2.48	2.48	2.48	2.48	-11.429%	1	467	+275.806%
2025-01-27	3.25	3.25	2.80	2.80	-6.667%	2	467	+232.857%
2025-01-22	3.00	3.00	3.00	3.00	-4.762%	1	468	+210.667%
2025-01-21	3.05	3.15	3.05	3.15	+6.780%	16	468	+195.873%
2025-01-14	2.95	2.95	2.95	2.95	-6.349%	1	467	+215.932%
2025-01-13	3.15	3.15	3.15	3.15	-4.255%	1	467	+195.873%
2025-01-10	3.29	3.29	3.29	3.29	-13.421%	2	467	+183.283%
2025-01-07	3.80	3.80	3.80	3.80	-13.636%	1	467	+145.263%
2025-01-06	4.43	4.43	4.40	4.40	+14.286%	35	467	+111.818%
2025-01-03	3.90	3.90	3.75	3.85	-3.750%	26	484	+142.078%
2025-01-02	4.00	4.00	4.00	4.00	+1.266%	1	483	+133.000%
2024-12-31	4.00	4.00	3.95	3.95	-8.140%	9	480	+135.949%
2024-12-30	4.30	4.30	4.30	4.30	-1.149%	1	480	+116.744%
2024-12-27	4.35	4.35	4.35	4.35	+2.353%	4	479	+114.253%
2024-12-26	4.27	4.28	4.25	4.25	+6.250%	10	479	+119.294%
2024-12-24	4.00	4.00	4.00	4.00	+1.266%	1	478	+133.000%
2024-12-23	4.06	4.06	3.95	3.95	-15.957%	5	478	+135.949%
2024-12-20	4.49	4.70	4.49	4.70	+11.905%	4	477	+98.298%
2024-12-19	4.20	4.20	4.20	4.20	-6.667%	1	478	+121.905%
2024-12-17	4.50	4.50	4.50	4.50	0.000%	10	477	+107.111%
2024-12-16	4.50	4.50	4.50	4.50	-15.888%	1	475	+107.111%
2024-12-12	5.35	5.35	5.35	5.35	-8.233%	38	475	+74.206%
2024-12-11	5.83	5.83	5.83	5.83	-16.714%	1	483	+59.863%
2024-12-10	6.00	7.00	6.00	7.00	+9.375%	2	482	+33.143%
2024-12-09	6.40	6.40	6.40	6.40	-9.220%	2	482	+45.625%
2024-12-06	7.35	7.35	6.92	7.05	+15.574%	88	482	+32.199%
2024-12-05	7.20	7.20	6.00	6.10	-9.630%	173	450	+52.787%
2024-12-04	6.75	6.75	6.75	6.75	-9.396%	2	559	+38.074%
2024-12-03	7.25	7.45	7.25	7.45	+17.323%	100	557	+25.101%
2024-11-27	6.20	6.35	6.20	6.35	+11.796%	6	459	+46.772%
2024-11-26	5.68	5.68	5.68	5.68	-10.410%	1	459	+64.085%
2024-11-18	6.34	6.34	6.34	6.34	+26.800%	1	459	+47.003%
2024-11-12	4.85	5.08	4.85	5.00	-11.504%	21	459	+86.400%
2024-11-11	5.65	5.65	5.65	5.65	-4.399%	1	444	+64.956%
2024-11-08	5.91	5.91	5.91	5.91	+0.169%	2	444	+57.699%
2024-11-06	6.40	6.40	5.85	5.90	-20.270%	20	444	+57.966%
2024-11-05	7.40	7.40	7.40	7.40	+2.493%	1	443	+25.946%
2024-11-01	7.22	7.22	7.22	7.22	+5.401%	2	444	+29.086%
2024-10-28	6.85	6.85	6.85	6.85	+2.545%	1	445	+36.058%
2024-10-22	6.55	6.68	6.55	6.68	+4.375%	8	445	+39.521%
2024-10-21	6.40	6.40	6.40	6.40	-7.246%	5	439	+45.625%
2024-10-17	6.90	6.90	6.90	6.90	+15.578%	165	439	+35.072%
2024-10-15	5.97	5.97	5.97	5.97	-20.400%	3	301	+56.114%
2024-10-07	7.50	7.50	7.50	7.50	+11.111%	1	301	+24.267%
2024-10-01	6.75	6.75	6.75	6.75	-6.897%	1	301	+38.074%
2024-09-30	7.25	7.25	7.25	7.25	-11.585%	2	302	+28.552%
2024-09-26	7.80	8.20	7.80	8.20	+19.708%	7	302	+13.659%
2024-09-25	6.94	6.94	6.85	6.85	-7.432%	3	302	+36.058%
2024-09-24	7.60	7.60	7.40	7.40	-3.268%	4	303	+25.946%
2024-09-23	7.65	7.65	7.65	7.65	-10.526%	1	302	+21.830%
2024-09-18	8.80	8.80	8.00	8.55	+4.268%	224	303	+9.006%
2024-09-17	8.20	8.20	8.15	8.20	+2.500%	27	527	+13.659%
2024-09-13	8.00	8.00	8.00	8.00	+5.960%	2	517	+16.500%
2024-09-12	6.95	8.45	6.95	7.55	+18.898%	48	516	+23.444%
2024-09-11	6.14	6.35	6.14	6.35	-4.511%	30	474	+46.772%
2024-09-10	6.65	6.65	6.65	6.65	-11.333%	1	469	+40.150%
2024-09-06	7.55	7.70	7.50	7.50	+11.940%	34	469	+24.267%
2024-09-05	7.00	7.00	6.25	6.70	-2.190%	22	474	+39.104%
2024-09-04	6.95	7.15	6.52	6.85	-14.375%	26	474	+36.058%
2024-09-03	7.80	8.00	7.80	8.00	-2.439%	9	473	+16.500%
2024-08-30	9.70	9.70	8.20	8.20	-3.529%	18	464	+13.659%
2024-08-29	11.90	11.90	8.50	8.50	-72.581%	286	464	+9.647%
2024-08-27	31.00	31.00	31.00	31.00	-1.116%	1	295	-69.935%
2024-08-22	31.35	31.35	31.35	31.35	+18.302%	1	295	-70.271%
2024-08-13	25.47	26.50	25.47	26.50	+0.760%	21	294	-64.830%
2024-08-09	26.30	26.30	26.30	26.30	-5.225%	2	280	-64.563%
2024-07-24	27.75	27.75	27.75	27.75	-18.741%	2	279	-66.414%
2024-06-21	34.22	34.22	34.15	34.15	-8.690%	4	277	-72.709%
2024-06-05	37.40	37.40	37.40	37.40	-12.433%	2	275	-75.080%
2024-06-03	42.71	42.71	42.71	42.71	+11.514%	2	277	-78.178%
2024-05-30	40.00	40.00	38.30	38.30	-18.075%	2	277	-75.666%
2024-05-24	46.75	46.75	46.75	46.75	+1.125%	2	275	-80.064%
2024-05-17	46.23	46.23	46.23	46.23	-21.511%	2	275	-79.840%
2024-04-11	58.90	58.90	58.90	58.90	-6.434%	3	274	-84.177%
2024-03-12	62.95	62.95	62.95	62.95	+23.917%	2	277	-85.195%
2024-02-29	50.80	50.80	50.80	50.80	+19.896%	2	279	-81.654%
2024-02-06	42.37	42.37	42.37	42.37	+6.005%	15	279	-78.003%
2024-01-24	39.97	39.97	39.97	39.97	-7.111%	1	279	-76.683%
2024-01-18	43.03	43.03	43.03	43.03	-4.378%	1	278	-78.341%
2024-01-16	45.00	45.00	45.00	45.00	+5.758%	1	278	-79.289%
2024-01-11	42.55	42.55	42.55	42.55	-4.382%	1	278	-78.096%
2024-01-09	43.40	44.50	43.40	44.50	+4.706%	8	279	-79.056%
2024-01-04	42.50	42.50	42.50	42.50	+5.643%	2	286	-78.071%
2024-01-03	45.68	45.68	40.23	40.23	-7.729%	21	286	-76.833%
2023-12-28	43.60	43.60	43.60	43.60	+3.810%	1	281	-78.624%
2023-12-27	42.00	42.00	42.00	42.00	+15.068%	1	282	-77.810%
2023-12-12	36.50	36.50	36.50	36.50	-16.514%	1	283	-74.466%
2023-12-06	43.74	43.74	43.72	43.72	+7.632%	2	282	-78.683%
2023-11-29	40.62	40.62	40.62	40.62	+3.887%	2	284	-77.056%
2023-11-27	39.10	39.10	39.10	39.10	+7.123%	2	286	-76.164%
2023-10-26	36.50	36.50	36.50	36.50	+5.797%	1	286	-74.466%
2023-10-25	34.28	34.50	34.28	34.50	+8.833%	3	287	-72.986%
2023-10-19	31.70	31.70	31.70	31.70	-3.939%	1	287	-70.599%
2023-10-17	33.00	33.00	33.00	33.00	+7.178%	1	287	-71.758%
2023-10-16	30.50	30.79	30.50	30.79	+7.282%	4	286	-69.730%
2023-10-13	27.65	29.30	27.65	28.70	+26.432%	15	285	-67.526%
2023-10-12	22.70	22.70	22.70	22.70	-2.991%	8	280	-58.943%
2023-10-11	23.40	23.40	23.40	23.40	+4.000%	1	280	-60.171%
2023-10-09	23.00	23.00	22.50	22.50	-11.417%	9	279	-58.578%
2023-10-05	25.10	25.80	25.10	25.40	+12.489%	4	273	-63.307%
2023-10-02	22.60	22.60	22.58	22.58	-6.578%	9	271	-58.725%
2023-09-29	24.25	24.25	24.17	24.17	+1.983%	3	272	-61.440%
2023-09-28	23.70	23.70	23.70	23.70	-1.332%	8	270	-60.675%
2023-09-27	24.28	24.28	24.02	24.02	-5.433%	3	268	-61.199%
2023-09-25	25.40	25.40	25.40	25.40	-1.167%	8	265	-63.307%
2023-09-22	28.10	28.10	25.40	25.70	-5.688%	262	265	-63.735%
2023-09-21	27.60	27.60	27.25	27.25	-4.386%	10	15	-65.798%
2023-09-20	27.78	28.50	27.70	28.50	-2.730%	28	15	-67.298%
2023-09-19	27.70	29.30	27.60	29.30	+4.643%	20	10	-68.191%
2023-09-18	28.00	28.00	28.00	28.00	-6.667%	8	8	-66.714%
2023-09-15	30.00	30.00	30.00	30.00	-23.077%	1	2	-68.933%
2023-09-11	39.00	39.00	39.00	39.00	0.000%	1	1	-76.103%