Dark

DG20260116C140
DG Jan 16 2026 140.00 Call (DG260116C00140000)
option OPRA

EOD

May 21, 2025

2.90+2.113%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	2.90	2.90	2.90	2.90	+2.113%	1	354	0.000%
2025-05-20	2.40	3.10	2.30	2.84	+162.963%	71	354	+2.113%
2025-05-15	1.08	1.08	1.08	1.08	+35.000%	3	359	+168.519%
2025-05-13	0.80	0.80	0.80	0.80	-15.789%	1	357	+262.500%
2025-05-12	0.95	0.95	0.95	0.95	-34.483%	15	356	+205.263%
2025-04-30	1.45	1.45	1.45	1.45	+7.407%	1	356	+100.000%
2025-04-28	1.35	1.35	1.35	1.35	-10.000%	1	357	+114.815%
2025-04-25	1.50	1.50	1.50	1.50	-6.832%	2	357	+93.333%
2025-04-24	1.28	1.61	1.28	1.61	-21.463%	3	357	+80.124%
2025-04-22	2.05	2.05	2.05	2.05	+64.000%	1	355	+41.463%
2025-04-10	1.14	1.25	1.14	1.25	-42.661%	20	355	+132.000%
2025-04-08	2.18	2.18	2.18	2.18	-3.111%	2	375	+33.028%
2025-04-07	2.30	2.35	2.10	2.25	-2.174%	6	377	+28.889%
2025-04-04	2.20	2.80	2.20	2.30	+15.000%	44	378	+26.087%
2025-04-03	1.83	2.00	1.83	2.00	+48.148%	10	398	+45.000%
2025-03-31	0.89	1.35	0.89	1.35	+51.685%	3	406	+114.815%
2025-03-25	0.82	0.89	0.82	0.89	-6.316%	2	406	+225.843%
2025-03-24	0.95	0.95	0.95	0.95	-5.000%	12	406	+205.263%
2025-03-17	1.00	1.00	1.00	1.00	+4.167%	1	394	+190.000%
2025-03-14	0.96	0.96	0.96	0.96	-18.644%	2	394	+202.083%
2025-03-13	1.18	1.18	1.18	1.18	-35.870%	3	393	+145.763%
2025-03-10	1.35	2.00	1.35	1.84	+26.897%	42	393	+57.609%
2025-03-07	1.36	1.47	1.31	1.45	+47.959%	54	434	+100.000%
2025-03-06	1.00	1.00	0.96	0.98	+22.500%	3	412	+195.918%
2025-03-05	0.80	0.80	0.80	0.80	-11.111%	1	412	+262.500%
2025-03-04	0.90	0.90	0.90	0.90	+16.883%	1	412	+222.222%
2025-03-03	0.95	0.95	0.77	0.77	-14.444%	11	412	+276.623%
2025-02-28	0.90	0.90	0.90	0.90	-32.836%	2	401	+222.222%
2025-02-24	1.34	1.34	1.34	1.34	+27.619%	1	401	+116.418%
2025-02-21	1.09	1.09	1.05	1.05	-8.696%	4	401	+176.190%
2025-02-20	1.15	1.15	1.15	1.15	-2.542%	1	401	+152.174%
2025-02-19	1.10	1.24	1.10	1.18	+2.609%	30	401	+145.763%
2025-02-18	1.00	1.18	1.00	1.15	+11.650%	26	408	+152.174%
2025-02-14	1.03	1.03	1.03	1.03	+3.000%	4	383	+181.553%
2025-02-03	1.00	1.00	1.00	1.00	+4.167%	1	383	+190.000%
2025-01-31	0.96	0.96	0.96	0.96	-4.000%	4	383	+202.083%
2025-01-21	1.00	1.00	1.00	1.00	+33.333%	4	381	+190.000%
2025-01-16	0.76	0.76	0.75	0.75	-16.667%	10	381	+286.667%
2025-01-15	0.90	0.90	0.90	0.90	-3.226%	2	371	+222.222%
2025-01-14	1.05	1.05	0.93	0.93	-15.455%	18	369	+211.828%
2025-01-13	1.10	1.10	1.10	1.10	-0.901%	2	353	+163.636%
2025-01-10	1.11	1.11	1.11	1.11	+0.909%	2	353	+161.261%
2025-01-08	1.34	1.34	1.10	1.10	-12.000%	2	352	+163.636%
2025-01-07	1.25	1.25	1.25	1.25	-0.794%	2	352	+132.000%
2025-01-03	1.26	1.26	1.26	1.26	-18.710%	16	350	+130.159%
2025-01-02	1.55	1.55	1.55	1.55	+16.541%	1	358	+87.097%
2024-12-31	1.33	1.33	1.33	1.33	-13.072%	1	358	+118.045%
2024-12-27	1.53	1.53	1.53	1.53	+6.993%	2	358	+89.542%
2024-12-24	1.43	1.43	1.43	1.43	+2.143%	1	356	+102.797%
2024-12-23	1.50	1.50	1.40	1.40	-7.895%	7	356	+107.143%
2024-12-19	1.48	1.52	1.48	1.52	-11.111%	2	350	+90.789%
2024-12-17	1.71	1.71	1.71	1.71	+6.875%	4	348	+69.591%
2024-12-16	1.76	1.76	1.60	1.60	-23.810%	3	344	+81.250%
2024-12-12	2.10	2.10	2.10	2.10	-20.755%	1	341	+38.095%
2024-12-11	2.65	2.65	2.65	2.65	-5.018%	2	342	+9.434%
2024-12-10	2.49	2.79	2.49	2.79	+12.048%	8	343	+3.943%
2024-12-09	2.50	2.50	2.49	2.49	-24.545%	3	345	+16.466%
2024-12-06	3.30	3.30	3.30	3.30	+4.762%	2	342	-12.121%
2024-12-03	2.95	3.15	2.95	3.15	+10.915%	9	343	-7.937%
2024-12-02	2.72	2.84	2.65	2.84	+4.797%	8	350	+2.113%
2024-11-25	2.85	2.85	2.71	2.71	+22.072%	6	343	+7.011%
2024-11-20	2.40	2.40	2.22	2.22	-11.200%	10	349	+30.631%
2024-11-13	2.50	2.50	2.50	2.50	+24.378%	5	339	+16.000%
2024-11-12	1.89	2.03	1.89	2.01	-9.050%	32	339	+44.279%
2024-11-08	2.46	2.46	2.21	2.21	-9.796%	22	308	+31.222%
2024-11-07	2.50	2.50	2.45	2.45	+6.522%	6	299	+18.367%
2024-11-06	3.20	3.20	2.30	2.30	-29.231%	3	293	+26.087%
2024-11-01	3.25	3.25	3.25	3.25	+14.035%	34	290	-10.769%
2024-10-31	2.62	2.85	2.62	2.85	+11.765%	9	307	+1.754%
2024-10-30	2.55	2.55	2.55	2.55	0.000%	1	315	+13.725%
2024-10-29	2.64	2.65	2.55	2.55	-7.273%	181	314	+13.725%
2024-10-28	2.65	2.75	2.65	2.75	+7.843%	8	202	+5.455%
2024-10-25	2.70	2.77	2.55	2.55	-5.556%	14	203	+13.725%
2024-10-24	2.43	2.70	2.43	2.70	+3.053%	10	202	+7.407%
2024-10-23	2.60	2.62	2.60	2.62	+12.931%	5	203	+10.687%
2024-10-21	2.15	2.38	2.15	2.32	-0.855%	7	204	+25.000%
2024-10-18	2.50	2.52	2.34	2.34	-13.333%	32	201	+23.932%
2024-10-17	2.70	2.70	2.70	2.70	+1.887%	1	186	+7.407%
2024-10-16	2.40	2.65	2.40	2.65	+14.224%	11	185	+9.434%
2024-10-15	2.32	2.32	2.32	2.32	+5.455%	3	185	+25.000%
2024-10-14	2.47	2.47	2.20	2.20	-10.569%	12	185	+31.818%
2024-10-11	2.46	2.46	2.46	2.46	-12.766%	10	180	+17.886%
2024-10-04	2.65	2.82	2.65	2.82	+24.779%	26	177	+2.837%
2024-10-03	2.28	2.34	2.25	2.26	-7.755%	10	177	+28.319%
2024-10-02	2.45	2.45	2.45	2.45	-1.210%	3	170	+18.367%
2024-10-01	2.60	2.60	2.48	2.48	-6.415%	41	167	+16.935%
2024-09-30	2.96	2.96	2.65	2.65	-19.697%	15	176	+9.434%
2024-09-27	3.25	3.30	3.25	3.30	+3.125%	4	161	-12.121%
2024-09-26	3.00	3.20	3.00	3.20	+23.077%	7	160	-9.375%
2024-09-25	2.57	2.60	2.50	2.60	-2.622%	17	166	+11.538%
2024-09-23	2.67	2.67	2.67	2.67	-23.714%	1	151	+8.614%
2024-09-18	3.50	3.50	3.50	3.50	+2.639%	1	152	-17.143%
2024-09-13	3.05	3.41	3.05	3.41	+11.803%	8	151	-14.956%
2024-09-12	3.05	3.05	3.05	3.05	+30.342%	2	151	-4.918%
2024-09-11	2.34	2.34	2.34	2.34	-2.905%	5	149	+23.932%
2024-09-05	2.42	2.42	2.41	2.41	-6.226%	2	149	+20.332%
2024-09-04	2.85	2.85	2.57	2.57	-18.413%	6	149	+12.840%
2024-08-30	4.00	4.00	3.15	3.15	-17.969%	102	100	-7.937%
2024-08-29	4.60	5.15	3.84	3.84	-77.674%	66	100	-24.479%
2024-08-27	17.55	17.55	17.00	17.20	-0.290%	14	42	-83.140%
2024-08-26	17.25	17.25	17.25	17.25	-2.926%	2	34	-83.188%
2024-08-21	17.90	17.90	17.77	17.77	+1.543%	6	34	-83.680%
2024-07-05	17.50	17.50	17.50	17.50	-8.854%	4	35	-83.429%
2024-07-02	19.20	19.20	19.20	19.20	-7.470%	3	37	-84.896%
2024-07-01	20.75	20.75	20.75	20.75	-0.955%	1	40	-86.024%
2024-06-28	21.00	21.10	20.90	20.95	+3.970%	26	41	-86.158%
2024-06-27	20.30	20.30	20.15	20.15	+4.404%	2	45	-85.608%
2024-06-25	19.30	19.30	19.30	19.30	-1.026%	5	43	-84.974%
2024-06-21	19.50	19.50	19.50	19.50	+2.362%	2	48	-85.128%
2024-06-10	19.05	19.05	19.05	19.05	-4.271%	1	48	-84.777%
2024-06-06	19.90	19.90	19.90	19.90	-15.821%	7	48	-85.427%
2024-06-03	23.64	23.64	23.64	23.64	+1.677%	1	51	-87.733%
2024-05-31	22.94	23.25	22.38	23.25	+24.332%	26	50	-87.527%
2024-05-30	29.80	29.80	18.70	18.70	-33.214%	9	59	-84.492%
2024-05-29	28.00	28.00	28.00	28.00	-9.677%	1	63	-89.643%
2024-05-28	31.00	31.00	31.00	31.00	-0.641%	1	63	-90.645%
2024-05-24	31.35	31.35	31.20	31.20	+7.958%	4	63	-90.705%
2024-05-22	28.90	28.90	28.90	28.90	-4.305%	1	63	-89.965%
2024-05-21	30.20	30.20	30.20	30.20	+3.959%	1	63	-90.397%
2024-05-15	29.05	29.05	29.05	29.05	+10.667%	1	63	-90.017%
2024-05-13	28.90	28.90	26.25	26.25	-3.315%	4	63	-88.952%
2024-05-09	27.15	27.15	27.15	27.15	-35.357%	2	60	-89.319%
2024-04-05	42.00	42.00	42.00	42.00	+17.978%	6	60	-93.095%
2024-03-27	35.60	35.60	35.60	35.60	+0.112%	1	63	-91.854%
2024-03-22	35.40	35.62	35.40	35.56	-9.975%	8	64	-91.845%
2024-03-20	39.50	39.50	39.50	39.50	+2.597%	1	64	-92.658%
2024-03-05	38.50	38.50	38.50	38.50	+13.402%	6	65	-92.468%
2024-03-01	33.90	33.95	33.90	33.95	+8.466%	8	65	-91.458%
2024-02-22	31.30	31.30	31.30	31.30	-3.514%	4	69	-90.735%
2024-02-20	32.44	32.44	32.44	32.44	-0.947%	1	69	-91.060%
2024-02-16	30.20	32.75	30.20	32.75	+31.000%	10	70	-91.145%
2024-02-14	25.00	25.00	25.00	25.00	-5.660%	1	70	-88.400%
2024-02-13	26.50	26.50	26.50	26.50	-2.752%	4	69	-89.057%
2024-02-09	27.25	27.25	27.25	27.25	+1.151%	4	65	-89.358%
2024-02-06	26.94	26.94	26.94	26.94	-2.391%	1	65	-89.235%
2024-02-05	27.60	27.60	27.60	27.60	-2.473%	1	65	-89.493%
2024-02-02	28.30	28.30	28.30	28.30	+4.621%	1	64	-89.753%
2024-02-01	27.05	27.05	27.05	27.05	-2.698%	1	63	-89.279%
2024-01-22	26.92	27.80	26.92	27.80	+7.794%	7	63	-89.568%
2024-01-19	25.79	25.79	25.79	25.79	-8.384%	1	61	-88.755%
2024-01-18	28.15	28.15	28.15	28.15	-7.401%	1	61	-89.698%
2024-01-17	30.40	30.40	30.40	30.40	+4.828%	1	61	-90.461%
2024-01-16	29.54	29.58	29.00	29.00	-0.344%	5	61	-90.000%
2024-01-09	29.10	29.10	29.10	29.10	+3.009%	1	57	-90.034%
2024-01-05	28.98	28.98	28.25	28.25	+8.654%	6	57	-89.735%
2024-01-03	29.80	29.80	26.00	26.00	-18.725%	12	51	-88.846%
2024-01-02	31.85	31.99	31.85	31.99	+14.659%	2	47	-90.935%
2023-12-29	27.90	27.90	27.90	27.90	-1.239%	5	43	-89.606%
2023-12-28	28.50	28.50	28.25	28.25	+3.102%	2	43	-89.735%
2023-12-27	27.40	27.40	27.40	27.40	+3.396%	1	42	-89.416%
2023-12-26	26.50	26.50	26.50	26.50	+1.923%	1	41	-89.057%
2023-12-22	26.50	26.50	26.00	26.00	+4.839%	6	41	-88.846%
2023-12-19	24.80	24.80	24.80	24.80	+2.142%	1	41	-88.306%
2023-12-14	24.28	24.28	24.28	24.28	-3.421%	1	41	-88.056%
2023-12-13	23.20	25.14	23.20	25.14	+17.477%	3	41	-88.465%
2023-12-12	23.30	23.30	21.10	21.40	-5.934%	3	41	-86.449%
2023-12-11	22.20	22.75	22.20	22.75	-3.805%	4	39	-87.253%
2023-12-08	23.65	23.65	23.65	23.65	-12.407%	1	36	-87.738%
2023-12-07	26.70	27.00	26.70	27.00	-8.475%	2	35	-89.259%
2023-12-06	29.00	29.50	28.07	29.50	+4.020%	3	35	-90.169%
2023-12-01	28.36	28.36	28.36	28.36	+11.654%	1	34	-89.774%
2023-11-28	25.50	25.50	25.40	25.40	+19.193%	8	33	-88.583%
2023-11-08	21.31	21.31	21.31	21.31	-8.147%	5	25	-86.391%
2023-11-07	23.20	23.20	23.20	23.20	+7.807%	3	25	-87.500%
2023-11-06	21.52	21.52	21.52	21.52	-1.645%	1	22	-86.524%
2023-10-30	21.88	21.88	21.88	21.88	-1.441%	1	21	-86.746%
2023-10-26	22.20	22.20	22.20	22.20	+9.360%	1	22	-86.937%
2023-10-20	20.30	20.30	20.30	20.30	+32.680%	5	22	-85.714%
2023-10-05	15.30	15.30	15.30	15.30	+15.909%	10	22	-81.046%
2023-09-28	13.20	13.20	13.20	13.20	-10.811%	10	22	-78.030%
2023-09-22	14.80	14.80	14.80	14.80	-6.918%	2	12	-80.405%
2023-09-21	16.00	16.00	15.90	15.90	-0.625%	3	12	-81.761%
2023-09-20	16.00	16.00	16.00	16.00	-6.433%	1	9	-81.875%
2023-09-18	17.10	17.10	17.10	17.10	-2.841%	5	8	-83.041%
2023-09-15	17.60	17.60	17.60	17.60	-3.825%	2	3	-83.523%
2023-09-14	18.30	18.30	18.30	18.30	0.000%	1	1	-84.153%