Dark

DG20260116C200
DG Jan 16 2026 200.00 Call (DG260116C00200000)
option OPRA

EOD

May 22, 2025

0.2700+22.727%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.27	0.27	0.27	0.27	+22.727%	8	2,300	0.000%
2025-05-21	0.34	0.34	0.22	0.22	-37.143%	70	2,300	+22.727%
2025-05-20	0.20	0.35	0.20	0.35	+75.000%	134	2,334	-22.857%
2025-05-19	0.15	0.20	0.15	0.20	+100.000%	4	2,315	+35.000%
2025-05-14	0.18	0.18	0.10	0.10	0.000%	2	2,315	+170.000%
2025-05-13	0.10	0.10	0.10	0.10	-58.333%	1	2,315	+170.000%
2025-05-02	0.24	0.24	0.24	0.24	+41.176%	2	2,316	+12.500%
2025-04-25	0.17	0.17	0.17	0.17	+13.333%	2	2,316	+58.824%
2025-04-24	0.15	0.15	0.15	0.15	+87.500%	1	2,316	+80.000%
2025-04-21	0.08	0.08	0.08	0.08	-50.000%	1	2,317	+237.500%
2025-04-16	0.16	0.16	0.16	0.16	-27.273%	10	2,317	+68.750%
2025-04-14	0.22	0.22	0.22	0.22	+46.667%	10	2,317	+22.727%
2025-04-11	0.15	0.15	0.15	0.15	-11.765%	2	2,307	+80.000%
2025-04-10	0.28	0.28	0.17	0.17	+21.429%	7	2,308	+58.824%
2025-04-09	0.25	0.25	0.14	0.14	-48.148%	103	2,305	+92.857%
2025-04-07	0.27	0.27	0.27	0.27	-15.625%	1	2,303	0.000%
2025-04-04	0.27	0.32	0.27	0.32	-5.882%	14	2,303	-15.625%
2025-03-19	0.34	0.34	0.34	0.34	+41.667%	1	2,304	-20.588%
2025-03-17	0.24	0.24	0.24	0.24	-20.000%	1	2,305	+12.500%
2025-03-13	0.30	0.30	0.30	0.30	-11.765%	1	2,305	-10.000%
2025-03-10	0.35	0.35	0.34	0.34	+61.905%	10	2,305	-20.588%
2025-03-07	0.20	0.21	0.20	0.21	-16.000%	26	2,300	+28.571%
2025-02-19	0.23	0.25	0.22	0.25	+13.636%	5	2,300	+8.000%
2025-02-13	0.21	0.22	0.21	0.22	+57.143%	2	2,300	+22.727%
2025-02-07	0.14	0.14	0.14	0.14	-41.667%	2	2,300	+92.857%
2025-02-06	0.24	0.24	0.24	0.24	+41.176%	1	2,300	+12.500%
2025-01-30	0.17	0.17	0.17	0.17	-15.000%	5	2,300	+58.824%
2025-01-22	0.20	0.20	0.20	0.20	+11.111%	1	2,300	+35.000%
2025-01-17	0.21	0.21	0.16	0.18	-10.000%	40	2,305	+50.000%
2025-01-16	0.14	0.20	0.14	0.20	0.000%	7	2,305	+35.000%
2025-01-14	0.20	0.20	0.20	0.20	0.000%	10	2,306	+35.000%
2025-01-10	0.20	0.20	0.20	0.20	-9.091%	10	2,306	+35.000%
2025-01-08	0.25	0.26	0.22	0.22	-26.667%	3	2,309	+22.727%
2025-01-06	0.30	0.30	0.30	0.30	+3.448%	1	2,309	-10.000%
2025-01-03	0.33	0.33	0.29	0.29	0.000%	58	2,309	-6.897%
2025-01-02	0.29	0.29	0.29	0.29	+16.000%	1	2,334	-6.897%
2024-12-30	0.40	0.40	0.25	0.25	-26.471%	16	2,334	+8.000%
2024-12-27	0.36	0.36	0.34	0.34	-8.108%	6	2,338	-20.588%
2024-12-24	0.40	0.40	0.37	0.37	+12.121%	2	2,337	-27.027%
2024-12-19	0.40	0.40	0.33	0.33	-10.811%	4	2,337	-18.182%
2024-12-18	0.37	0.37	0.37	0.37	-7.500%	4	2,336	-27.027%
2024-12-17	0.42	0.50	0.40	0.40	0.000%	6	2,338	-32.500%
2024-12-16	0.43	0.43	0.40	0.40	0.000%	4	2,338	-32.500%
2024-12-13	0.49	0.49	0.40	0.40	-11.111%	40	2,338	-32.500%
2024-12-12	0.50	0.50	0.44	0.45	+4.651%	10	2,328	-40.000%
2024-12-11	0.43	0.43	0.43	0.43	-25.862%	20	2,325	-37.209%
2024-12-10	0.55	0.65	0.55	0.58	-3.333%	29	2,325	-53.448%
2024-12-09	0.60	0.60	0.60	0.60	0.000%	4	2,300	-55.000%
2024-12-06	0.85	0.85	0.60	0.60	+20.000%	4	2,300	-55.000%
2024-12-05	0.60	0.60	0.50	0.50	-30.556%	5	2,300	-46.000%
2024-12-03	0.72	0.72	0.72	0.72	+16.129%	5	2,300	-62.500%
2024-12-02	0.69	0.69	0.61	0.62	+3.333%	8	2,300	-56.452%
2024-11-27	0.65	0.65	0.60	0.60	-7.692%	11	2,300	-55.000%
2024-11-26	0.70	0.70	0.65	0.65	+8.333%	3	2,300	-58.462%
2024-11-20	0.60	0.60	0.60	0.60	-15.493%	1	2,300	-55.000%
2024-11-18	0.71	0.71	0.71	0.71	+7.576%	1	2,300	-61.972%
2024-11-14	0.66	0.66	0.66	0.66	+4.762%	17	2,300	-59.091%
2024-11-13	0.63	0.63	0.63	0.63	+57.500%	1	2,310	-57.143%
2024-11-12	0.40	0.40	0.40	0.40	0.000%	2	2,310	-32.500%
2024-11-11	0.40	0.40	0.40	0.40	-13.043%	1	2,312	-32.500%
2024-11-08	0.47	0.47	0.46	0.46	-6.122%	8	2,313	-41.304%
2024-11-06	0.49	0.49	0.49	0.49	-14.035%	1	2,311	-44.898%
2024-11-04	0.68	0.68	0.55	0.57	+14.000%	54	2,311	-52.632%
2024-10-30	0.50	0.50	0.50	0.50	0.000%	1	2,317	-46.000%
2024-10-29	0.50	0.51	0.50	0.50	-10.714%	3	2,317	-46.000%
2024-10-23	0.56	0.56	0.56	0.56	+12.000%	1	2,318	-51.786%
2024-10-22	0.50	0.50	0.50	0.50	+25.000%	12	2,317	-46.000%
2024-10-21	0.40	0.40	0.40	0.40	+8.108%	1	2,307	-32.500%
2024-10-15	0.36	0.37	0.36	0.37	+2.778%	13	2,307	-27.027%
2024-10-14	0.36	0.36	0.36	0.36	-14.286%	1	2,300	-25.000%
2024-10-11	0.43	0.43	0.42	0.42	+2.439%	28	2,300	-35.714%
2024-10-02	0.40	0.41	0.40	0.41	-8.889%	7	2,300	-34.146%
2024-10-01	0.60	0.60	0.45	0.45	+12.500%	4	2,300	-40.000%
2024-09-30	0.40	0.40	0.40	0.40	-18.367%	1	2,300	-32.500%
2024-09-26	0.50	0.50	0.45	0.49	+28.947%	17	2,300	-44.898%
2024-09-25	0.40	0.40	0.38	0.38	-26.923%	4	2,302	-28.947%
2024-09-23	0.52	0.52	0.52	0.52	0.000%	1	2,302	-48.077%
2024-09-20	0.43	0.56	0.43	0.52	+40.541%	16	2,301	-48.077%
2024-09-19	0.55	0.55	0.37	0.37	-53.750%	12	2,300	-27.027%
2024-09-16	0.61	0.80	0.61	0.80	+100.000%	2	2,300	-66.250%
2024-09-10	0.40	0.40	0.40	0.40	-33.333%	1	2,300	-32.500%
2024-09-06	0.60	0.60	0.60	0.60	+20.000%	86	2,300	-55.000%
2024-09-04	0.73	0.73	0.50	0.50	-28.571%	32	2,300	-46.000%
2024-09-03	1.33	1.33	0.70	0.70	-4.110%	32	2,300	-61.429%
2024-08-30	0.75	0.77	0.60	0.73	-22.340%	64	2,300	-63.014%
2024-08-29	1.23	1.50	0.70	0.94	-79.785%	33	2,300	-71.277%
2024-08-28	4.65	4.65	4.65	4.65	+22.368%	1	2,304	-94.194%
2024-08-27	3.80	3.80	3.80	3.80	-15.556%	4	2,304	-92.895%
2024-08-16	4.50	4.50	4.50	4.50	+25.000%	2	2,304	-94.000%
2024-08-08	3.60	3.60	3.60	3.60	-15.888%	1	2,304	-92.500%
2024-07-30	4.28	4.28	4.28	4.28	+22.286%	2	2,304	-93.692%
2024-07-24	3.50	3.50	3.50	3.50	-18.605%	2	2,304	-92.286%
2024-07-19	4.30	4.30	4.30	4.30	-10.417%	180	2,304	-93.721%
2024-07-15	5.00	5.00	4.75	4.80	+7.865%	18	2,304	-94.375%
2024-07-03	4.45	4.45	4.45	4.45	-16.822%	2	2,304	-93.933%
2024-06-27	5.27	5.35	5.27	5.35	+18.889%	8	2,304	-94.953%
2024-06-14	4.20	4.50	4.20	4.50	+4.408%	18	2,303	-94.000%
2024-06-13	4.00	4.31	4.00	4.31	-46.125%	4	2,303	-93.735%
2024-06-04	8.00	8.00	8.00	8.00	+33.333%	1	2,303	-96.625%
2024-05-31	6.00	6.00	6.00	6.00	+20.000%	2	2,303	-95.500%
2024-05-30	6.00	6.00	5.00	5.00	-46.865%	5	2,303	-94.600%
2024-05-29	9.35	9.41	9.30	9.41	-6.088%	25	2,303	-97.131%
2024-05-28	10.02	10.02	10.02	10.02	+2.769%	1	2,303	-97.305%
2024-05-17	10.00	10.00	9.75	9.75	+8.333%	20	2,303	-97.231%
2024-05-13	9.25	9.75	9.00	9.00	+0.446%	81	2,312	-97.000%
2024-05-10	8.82	9.25	8.19	8.96	+4.795%	1,248	2,283	-96.987%
2024-05-09	7.99	8.63	7.60	8.55	+5.556%	246	1,953	-96.842%
2024-05-08	8.00	8.10	7.80	8.10	+13.287%	32	1,832	-96.667%
2024-05-06	7.15	7.15	7.15	7.15	-10.625%	2	1,807	-96.224%
2024-05-02	7.60	8.00	7.60	8.00	-3.030%	6	1,807	-96.625%
2024-05-01	8.00	8.40	8.00	8.25	-9.836%	3	1,807	-96.727%
2024-04-29	9.15	9.15	9.15	9.15	-5.181%	1	1,807	-97.049%
2024-04-26	9.70	9.70	9.55	9.65	-3.500%	18	1,807	-97.202%
2024-04-22	10.00	10.00	10.00	10.00	-7.749%	1	1,807	-97.300%
2024-04-16	10.84	10.84	10.84	10.84	-4.409%	5	1,807	-97.509%
2024-04-15	12.00	12.00	11.34	11.34	-14.673%	6	1,807	-97.619%
2024-04-12	13.29	13.29	13.29	13.29	-11.987%	2	1,807	-97.968%
2024-04-11	15.10	15.10	15.10	15.10	+7.857%	10	1,807	-98.212%
2024-04-09	14.00	14.00	14.00	14.00	-9.677%	1	1,803	-98.071%
2024-04-08	15.50	15.50	15.50	15.50	-13.165%	1	1,803	-98.258%
2024-04-04	17.55	17.85	17.55	17.85	+15.161%	3	1,803	-98.487%
2024-04-03	15.50	15.50	15.50	15.50	+12.645%	1	1,803	-98.258%
2024-04-02	14.22	14.22	13.76	13.76	-7.837%	2	1,803	-98.038%
2024-03-28	14.93	14.93	14.93	14.93	+15.112%	1	1,803	-98.192%
2024-03-25	12.35	12.97	12.35	12.97	-9.554%	2	1,803	-97.918%
2024-03-21	14.34	14.34	14.34	14.34	-5.033%	1	1,803	-98.117%
2024-03-18	13.66	15.10	13.66	15.10	+11.439%	37	1,803	-98.212%
2024-03-15	13.55	13.55	13.55	13.55	+7.968%	2	1,803	-98.007%
2024-03-14	18.15	18.15	12.55	12.55	-29.296%	4	1,803	-97.849%
2024-03-13	17.61	17.75	17.05	17.75	-6.184%	14	1,803	-98.479%
2024-03-12	19.10	19.10	18.70	18.92	+13.702%	3	1,803	-98.573%
2024-03-06	16.64	16.64	16.64	16.64	+4.918%	6	1,803	-98.377%
2024-03-05	15.86	15.86	15.86	15.86	+18.801%	1	1,803	-98.298%
2024-03-04	13.35	13.35	13.35	13.35	-2.909%	4	1,803	-97.978%
2024-03-01	14.28	14.28	13.75	13.75	+7.422%	46	1,803	-98.036%
2024-02-28	12.80	12.80	12.80	12.80	+1.992%	1	1,803	-97.891%
2024-02-27	12.55	12.55	12.55	12.55	+15.138%	4	1,803	-97.849%
2024-02-23	10.90	10.90	10.90	10.90	-3.965%	20	1,803	-97.523%
2024-02-22	11.35	11.35	11.35	11.35	-5.417%	5	1,803	-97.621%
2024-02-20	12.00	12.00	12.00	12.00	0.000%	1	1,803	-97.750%
2024-02-16	12.20	12.20	12.00	12.00	+33.333%	10	1,803	-97.750%
2024-02-13	9.00	9.00	9.00	9.00	-5.263%	1	1,803	-97.000%
2024-02-12	9.60	9.60	9.50	9.50	0.000%	2	1,804	-97.158%
2024-02-09	9.50	9.50	9.50	9.50	+5.556%	1,975	1,804	-97.158%
2024-02-01	9.00	9.00	9.00	9.00	-7.503%	2	69	-97.000%
2024-01-23	10.00	10.00	9.73	9.73	-1.717%	2	67	-97.225%
2024-01-22	10.00	10.00	9.79	9.90	-4.808%	110	66	-97.273%
2024-01-09	10.40	10.40	10.40	10.40	-13.333%	1	4	-97.404%
2024-01-02	11.10	12.00	11.10	12.00	+15.385%	3	4	-97.750%
2023-12-29	10.40	10.40	10.40	10.40	0.000%	1	0	-97.404%