Dark

DG20260116C75
DG Jan 16 2026 75.00 Call (DG260116C00075000)
option OPRA

EOD

May 20, 2025

30.77+8.920%(+2.52)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	31.00	31.00	30.77	30.77	+8.920%	31	303	0.000%
2025-05-19	28.25	28.25	28.25	28.25	+25.556%	1	303	+8.920%
2025-05-15	22.50	22.50	22.50	22.50	+13.636%	1	303	+36.756%
2025-05-13	19.80	19.80	19.80	19.80	+1.799%	3	303	+55.404%
2025-05-12	19.00	19.45	19.00	19.45	-15.066%	2	303	+58.201%
2025-05-05	22.90	22.90	22.90	22.90	+6.760%	3	302	+34.367%
2025-05-02	21.57	21.60	21.45	21.45	+0.704%	16	302	+43.450%
2025-05-01	20.85	21.30	20.85	21.30	-11.435%	27	297	+44.460%
2025-04-30	24.05	24.05	24.05	24.05	-6.855%	1	308	+27.942%
2025-04-23	25.82	25.82	25.82	25.82	-2.566%	1	308	+19.171%
2025-04-22	26.50	26.50	26.50	26.50	+1.845%	2	309	+16.113%
2025-04-21	26.02	26.02	26.02	26.02	+11.339%	5	311	+18.255%
2025-04-17	23.37	23.37	23.37	23.37	+14.000%	1	311	+31.665%
2025-04-10	21.14	21.14	20.50	20.50	+7.274%	2	311	+50.098%
2025-04-09	18.10	19.11	18.10	19.11	-8.213%	3	312	+61.015%
2025-04-08	20.82	20.82	20.82	20.82	-15.538%	1	310	+47.791%
2025-04-07	23.65	24.85	23.65	24.65	+2.070%	75	310	+24.828%
2025-04-04	25.00	26.70	24.15	24.15	-1.829%	90	355	+27.412%
2025-04-03	21.80	24.60	21.80	24.60	+20.117%	24	384	+25.081%
2025-04-02	20.48	20.48	20.48	20.48	+8.360%	1	400	+50.244%
2025-04-01	20.62	20.62	18.70	18.90	-4.977%	15	400	+62.804%
2025-03-31	19.18	20.02	19.18	19.89	+10.500%	3	399	+54.701%
2025-03-28	18.00	18.00	18.00	18.00	-7.216%	2	400	+70.944%
2025-03-27	18.23	19.40	18.23	19.40	+10.857%	3	400	+58.608%
2025-03-26	17.50	17.50	17.50	17.50	+9.034%	1	402	+75.829%
2025-03-25	16.33	17.02	16.00	16.05	+0.313%	37	403	+91.713%
2025-03-24	16.00	16.00	16.00	16.00	+7.744%	6	403	+92.313%
2025-03-21	14.85	14.85	14.85	14.85	-9.836%	14	403	+107.205%
2025-03-20	16.47	16.47	16.47	16.47	+14.774%	1	410	+86.825%
2025-03-14	14.28	14.35	14.28	14.35	-0.209%	4	411	+114.425%
2025-03-13	14.40	14.40	14.38	14.38	+7.635%	102	512	+113.978%
2025-03-12	13.45	13.45	13.36	13.36	-11.229%	2	512	+130.314%
2025-03-11	15.18	15.75	14.45	15.05	-15.259%	46	512	+104.452%
2025-03-10	17.90	19.15	17.50	17.76	+6.411%	15	515	+73.255%
2025-03-07	14.20	16.76	14.20	16.69	+24.089%	32	525	+84.362%
2025-03-06	12.90	13.45	12.81	13.45	+15.451%	7	538	+128.773%
2025-03-04	11.50	12.25	11.43	11.65	-2.019%	13	542	+164.120%
2025-03-03	11.85	11.89	11.85	11.89	+2.412%	5	542	+158.789%
2025-02-28	11.90	11.90	11.61	11.61	-5.610%	84	546	+165.030%
2025-02-27	12.25	12.30	12.25	12.30	-0.162%	3	530	+150.163%
2025-02-26	12.20	12.32	12.20	12.32	-16.757%	3	527	+149.756%
2025-02-25	14.94	14.94	14.80	14.80	+7.246%	3	527	+107.905%
2025-02-24	13.80	13.80	13.80	13.80	+1.099%	2	527	+122.971%
2025-02-21	12.90	13.65	12.90	13.65	+1.111%	4	527	+125.421%
2025-02-20	14.50	14.59	13.15	13.50	+5.058%	4	527	+127.926%
2025-02-18	12.70	12.85	12.45	12.85	+12.227%	19	528	+139.455%
2025-02-14	11.55	11.55	11.45	11.45	-6.531%	8	517	+168.734%
2025-02-13	12.25	12.25	12.25	12.25	+1.660%	10	517	+151.184%
2025-02-12	12.05	12.05	12.05	12.05	+3.433%	4	517	+155.353%
2025-02-11	12.28	12.28	11.65	11.65	-6.048%	16	513	+164.120%
2025-02-10	11.35	12.40	11.35	12.40	+4.202%	111	516	+148.145%
2025-02-06	11.90	11.90	11.90	11.90	-0.751%	2	411	+158.571%
2025-02-05	12.00	12.05	11.99	11.99	+6.578%	3	411	+156.631%
2025-02-04	11.50	11.85	11.24	11.25	-2.597%	14	412	+173.511%
2025-02-03	11.50	11.57	11.35	11.55	+3.125%	42	403	+166.407%
2025-01-31	11.20	11.20	11.20	11.20	-4.274%	2	400	+174.732%
2025-01-30	11.60	11.70	11.60	11.70	+1.386%	3	399	+162.991%
2025-01-28	11.06	11.60	11.06	11.54	+5.872%	15	398	+166.638%
2025-01-27	11.86	12.30	10.90	10.90	-1.536%	45	403	+182.294%
2025-01-23	11.07	11.07	11.07	11.07	-0.717%	4	401	+177.958%
2025-01-22	11.07	11.15	10.99	11.15	-3.043%	8	398	+175.964%
2025-01-21	10.30	11.60	10.30	11.50	+15.578%	36	399	+167.565%
2025-01-17	9.86	9.95	9.81	9.95	-3.398%	8	374	+209.246%
2025-01-16	8.85	10.45	8.85	10.30	+3.000%	40	374	+198.738%
2025-01-15	10.40	10.40	10.00	10.00	-5.482%	3	353	+207.700%
2025-01-14	10.65	10.65	10.50	10.58	-5.788%	4	351	+190.832%
2025-01-13	11.60	11.60	11.23	11.23	-8.699%	4	348	+173.998%
2025-01-10	11.80	12.30	11.80	12.30	+3.797%	4	350	+150.163%
2025-01-08	11.50	11.90	11.20	11.85	-11.236%	40	334	+159.662%
2025-01-07	13.45	13.45	13.35	13.35	-3.191%	24	334	+130.487%
2025-01-06	13.79	13.79	13.79	13.79	+6.077%	1	322	+123.133%
2025-01-03	13.41	13.41	13.00	13.00	-6.943%	54	322	+136.692%
2025-01-02	13.97	13.97	13.97	13.97	+2.344%	1	309	+120.258%
2024-12-31	14.15	14.15	13.65	13.65	-3.873%	2	307	+125.421%
2024-12-27	14.25	14.25	14.20	14.20	+1.068%	6	307	+116.690%
2024-12-26	13.45	14.05	13.45	14.05	+5.243%	9	306	+119.004%
2024-12-24	13.75	13.75	13.35	13.35	+2.692%	6	298	+130.487%
2024-12-23	13.40	13.40	12.97	13.00	-12.752%	14	298	+136.692%
2024-12-20	13.75	14.90	13.75	14.90	+10.946%	11	293	+106.510%
2024-12-19	13.92	13.92	12.67	13.43	-9.440%	19	302	+129.114%
2024-12-18	14.83	14.83	14.83	14.83	+3.345%	1	292	+107.485%
2024-12-17	14.70	14.70	14.35	14.35	-0.416%	3	292	+114.425%
2024-12-16	14.10	14.42	14.10	14.41	-3.933%	8	291	+113.532%
2024-12-13	15.30	15.30	15.00	15.00	-8.537%	8	291	+105.133%
2024-12-12	16.50	16.50	16.40	16.40	-4.094%	2	290	+87.622%
2024-12-11	17.10	17.10	17.10	17.10	-9.763%	1	289	+79.942%
2024-12-10	17.00	18.95	17.00	18.95	+2.432%	7	288	+62.375%
2024-12-09	18.50	18.50	18.50	18.50	-0.804%	5	291	+66.324%
2024-12-06	19.20	20.40	18.65	18.65	+15.839%	12	286	+64.987%
2024-12-05	15.50	16.10	15.50	16.10	-11.050%	4	292	+91.118%
2024-12-04	19.04	19.04	17.70	18.10	-2.426%	17	289	+70.000%
2024-12-03	18.20	18.55	17.75	18.55	+2.770%	31	280	+65.876%
2024-12-02	16.81	18.05	16.81	18.05	+13.522%	7	288	+70.471%
2024-11-27	15.90	15.90	15.90	15.90	+2.581%	1	284	+93.522%
2024-11-26	15.75	15.75	15.50	15.50	+1.639%	7	284	+98.516%
2024-11-22	16.00	16.50	15.25	15.25	+0.993%	10	280	+101.770%
2024-11-21	15.77	15.77	15.10	15.10	+0.936%	9	281	+103.775%
2024-11-20	15.00	15.00	14.96	14.96	-13.426%	11	273	+105.682%
2024-11-19	17.28	17.28	17.28	17.28	-1.257%	1	265	+78.067%
2024-11-18	17.50	17.50	17.50	17.50	+8.359%	1	264	+75.829%
2024-11-15	16.30	16.30	16.15	16.15	-6.647%	10	264	+90.526%
2024-11-14	17.60	17.60	17.30	17.30	+5.167%	2	264	+77.861%
2024-11-13	16.40	16.45	16.40	16.45	+9.667%	8	264	+87.052%
2024-11-12	14.90	15.60	14.60	15.00	-7.121%	10	257	+105.133%
2024-11-11	16.22	16.40	16.15	16.15	-1.223%	8	250	+90.526%
2024-11-08	17.15	17.15	16.35	16.35	-3.824%	6	247	+88.196%
2024-11-07	18.00	18.00	17.00	17.00	+1.190%	9	246	+81.000%
2024-11-06	18.50	18.50	16.80	16.80	-17.969%	29	245	+83.155%
2024-11-04	20.48	20.48	20.48	20.48	+5.026%	1	216	+50.244%
2024-11-01	19.50	19.50	19.50	19.50	+7.735%	2	217	+57.795%
2024-10-30	18.50	18.50	18.10	18.10	-2.162%	11	218	+70.000%
2024-10-25	19.17	19.17	18.50	18.50	-2.887%	4	227	+66.324%
2024-10-22	19.05	19.05	18.35	19.05	+2.973%	7	225	+61.522%
2024-10-21	18.30	19.00	18.30	18.50	+0.271%	3	222	+66.324%
2024-10-18	18.50	18.50	18.45	18.45	+1.374%	6	220	+66.775%
2024-10-14	18.29	18.45	18.15	18.20	-4.211%	47	217	+69.066%
2024-10-11	19.00	19.00	19.00	19.00	-2.062%	36	177	+61.947%
2024-10-10	19.35	19.40	19.35	19.40	-5.825%	17	177	+58.608%
2024-10-04	20.60	20.60	20.60	20.60	+1.980%	2	166	+49.369%
2024-09-25	20.20	20.20	20.20	20.20	-3.349%	1	165	+52.327%
2024-09-24	20.70	20.90	20.70	20.90	-6.696%	2	164	+47.225%
2024-09-18	22.40	22.40	22.40	22.40	+1.818%	1	162	+37.366%
2024-09-17	22.00	22.00	22.00	22.00	+7.790%	3	162	+39.864%
2024-09-12	18.75	20.80	18.75	20.41	+2.050%	27	162	+50.759%
2024-09-09	20.00	20.00	20.00	20.00	0.000%	2	137	+53.850%
2024-09-06	20.00	20.00	20.00	20.00	+12.360%	4	137	+53.850%
2024-09-05	17.79	17.80	17.79	17.80	-11.222%	3	137	+72.865%
2024-09-04	17.57	20.05	17.57	20.05	-9.194%	3	134	+53.466%
2024-09-03	20.81	22.08	20.81	22.08	+7.707%	5	131	+39.357%
2024-08-30	21.90	23.05	20.50	20.50	-5.312%	22	120	+50.098%
2024-08-29	28.30	28.30	21.65	21.65	-65.316%	102	120	+42.125%
2024-05-30	62.42	62.42	62.42	62.42	-4.920%	1	25	-50.705%
2024-05-06	65.65	65.65	65.65	65.65	-3.950%	1	25	-53.130%
2024-05-03	68.00	68.35	68.00	68.35	-21.662%	6	24	-54.982%
2024-04-11	87.25	87.25	87.25	87.25	+1.572%	3	24	-64.734%
2024-03-28	85.90	85.90	85.90	85.90	+1.537%	4	20	-64.179%
2024-03-21	84.60	84.60	84.60	84.60	+17.093%	2	20	-63.629%
2024-02-23	72.25	72.25	72.25	72.25	-1.027%	2	18	-57.412%
2024-02-22	73.00	73.00	73.00	73.00	+14.063%	1	19	-57.849%
2024-01-30	64.00	64.00	64.00	64.00	+12.875%	1	20	-51.922%
2023-11-20	56.70	56.70	56.70	56.70	+26.647%	5	19	-45.732%
2023-09-22	45.60	45.60	44.77	44.77	-6.729%	3	19	-31.271%
2023-09-21	48.10	48.10	48.00	48.00	+1.266%	7	17	-35.896%
2023-09-19	47.90	47.90	47.40	47.40	-1.455%	7	22	-35.084%
2023-09-18	49.50	49.50	48.10	48.10	-4.752%	13	20	-36.029%
2023-09-15	51.00	51.00	50.50	50.50	-3.810%	3	19	-39.069%
2023-09-14	53.25	53.25	52.50	52.50	-1.575%	11	16	-41.390%
2023-09-13	53.33	53.34	53.33	53.34	0.000%	5	5	-42.313%