Dark

DG20260116C85
DG Jan 16 2026 85.00 Call (DG260116C00085000)
option OPRA

EOD

May 21, 2025

22.44-5.316%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	22.44	22.44	22.44	22.44	-5.316%	1	1,267	0.000%
2025-05-20	23.50	23.70	23.50	23.70	+16.806%	13	1,267	-5.316%
2025-05-19	19.15	20.30	19.15	20.29	+32.701%	12	1,277	+10.596%
2025-05-15	15.28	15.29	15.28	15.29	+20.584%	4	1,279	+46.763%
2025-05-14	12.95	12.95	12.68	12.68	+0.237%	9	1,283	+76.972%
2025-05-13	14.15	14.15	12.60	12.65	-7.326%	53	1,291	+77.391%
2025-05-12	14.35	14.35	13.65	13.65	-16.258%	7	1,270	+64.396%
2025-05-09	16.30	16.30	16.30	16.30	-7.386%	2	1,271	+37.669%
2025-05-06	17.40	17.60	17.40	17.60	+5.075%	29	1,272	+27.500%
2025-05-05	16.75	16.75	16.75	16.75	+9.477%	1	1,272	+33.970%
2025-05-02	15.30	15.30	15.30	15.30	-2.548%	4	1,272	+46.667%
2025-05-01	15.15	15.70	15.15	15.70	-12.437%	4	1,272	+42.930%
2025-04-30	17.93	17.93	17.93	17.93	+7.688%	1	1,272	+25.153%
2025-04-28	16.05	16.65	16.04	16.65	-16.332%	10	1,272	+34.775%
2025-04-22	20.00	20.00	19.77	19.90	+9.341%	4	1,280	+12.764%
2025-04-21	18.20	18.20	18.20	18.20	+4.000%	2	1,282	+23.297%
2025-04-17	17.00	17.50	17.00	17.50	+20.940%	2	1,282	+28.229%
2025-04-15	14.48	14.48	14.47	14.47	-8.707%	60	1,282	+55.079%
2025-04-14	15.09	15.85	15.09	15.85	+11.620%	20	1,282	+41.577%
2025-04-11	14.20	14.20	14.20	14.20	-1.389%	2	1,280	+58.028%
2025-04-10	14.15	14.40	13.50	14.40	+11.715%	19	1,279	+55.833%
2025-04-09	15.65	15.70	12.63	12.89	-23.045%	122	1,279	+74.088%
2025-04-08	17.25	17.25	16.75	16.75	-5.314%	2	1,201	+33.970%
2025-04-07	17.69	17.69	17.69	17.69	-4.892%	1	1,201	+26.851%
2025-04-04	18.30	20.60	17.10	18.60	+1.473%	62	1,201	+20.645%
2025-04-03	15.05	18.70	15.05	18.33	+26.763%	489	1,214	+22.422%
2025-04-02	14.80	15.27	14.25	14.46	-0.276%	5	1,626	+55.187%
2025-04-01	14.50	14.50	14.50	14.50	+3.571%	3	1,626	+54.759%
2025-03-31	13.55	14.00	13.55	14.00	+11.465%	3	1,629	+60.286%
2025-03-28	13.75	13.75	12.56	12.56	-6.963%	4	1,631	+78.662%
2025-03-27	12.50	13.50	12.50	13.50	+12.500%	25	1,630	+66.222%
2025-03-26	10.50	12.00	10.50	12.00	+11.111%	2	1,629	+87.000%
2025-03-25	11.15	11.20	10.80	10.80	-1.460%	407	1,628	+107.778%
2025-03-24	11.21	11.21	10.96	10.96	-7.666%	2	1,258	+104.745%
2025-03-21	11.35	11.87	11.35	11.87	+3.668%	18	1,256	+89.048%
2025-03-20	11.40	11.52	11.40	11.45	+0.881%	21	1,255	+95.983%
2025-03-19	11.06	11.35	11.06	11.35	+4.320%	6	1,253	+97.709%
2025-03-18	10.10	10.88	10.10	10.88	+7.192%	26	1,253	+106.250%
2025-03-17	9.63	10.36	9.63	10.15	+1.500%	46	1,228	+121.084%
2025-03-14	9.71	10.00	9.71	10.00	+0.200%	4	1,186	+124.400%
2025-03-13	10.60	11.00	9.98	9.98	+8.126%	5	1,183	+124.850%
2025-03-12	9.23	9.23	9.23	9.23	-12.925%	5	1,183	+143.120%
2025-03-11	10.60	10.60	10.60	10.60	-19.084%	2	1,188	+111.698%
2025-03-10	12.31	14.20	12.31	13.10	+5.645%	49	1,188	+71.298%
2025-03-07	10.42	12.40	10.42	12.40	+32.337%	30	1,186	+80.968%
2025-03-06	9.00	9.37	9.00	9.37	+14.969%	2	1,186	+139.488%
2025-03-05	8.00	8.15	8.00	8.15	0.000%	2	1,184	+175.337%
2025-03-04	7.85	8.15	7.85	8.15	+7.947%	4	1,183	+175.337%
2025-03-03	8.30	8.50	7.55	7.55	-6.211%	47	1,182	+197.219%
2025-02-28	8.05	8.05	8.05	8.05	-4.734%	2	1,161	+178.758%
2025-02-27	8.45	8.45	8.45	8.45	-2.874%	1	1,160	+165.562%
2025-02-26	9.66	9.66	8.30	8.70	-21.267%	41	1,159	+157.931%
2025-02-24	9.71	11.05	9.71	11.05	+24.859%	21	1,124	+103.077%
2025-02-21	9.11	9.11	8.85	8.85	-1.667%	12	1,113	+153.559%
2025-02-20	9.00	9.00	8.80	9.00	0.000%	10	1,107	+149.333%
2025-02-18	8.10	9.05	8.10	9.00	+14.650%	46	1,105	+149.333%
2025-02-14	8.40	8.42	7.85	7.85	-7.320%	14	1,098	+185.860%
2025-02-13	8.47	8.47	8.47	8.47	+2.667%	1	1,098	+164.935%
2025-02-12	8.35	8.35	8.25	8.25	-1.198%	4	1,098	+172.000%
2025-02-10	8.33	8.35	8.33	8.35	+3.086%	3	1,094	+168.743%
2025-02-07	8.25	8.25	7.85	8.10	-2.761%	24	1,091	+177.037%
2025-02-06	8.45	8.62	8.20	8.33	-2.115%	56	1,090	+169.388%
2025-02-05	8.35	8.51	8.35	8.51	+8.408%	2	1,083	+163.690%
2025-02-04	7.85	7.85	7.85	7.85	+1.290%	2	1,082	+185.860%
2025-02-03	7.13	8.00	7.13	7.75	+1.974%	83	1,082	+189.548%
2025-01-31	8.10	8.10	7.60	7.60	-3.185%	12	1,017	+195.263%
2025-01-30	8.05	8.05	7.85	7.85	+2.480%	7	1,017	+185.860%
2025-01-28	7.75	7.90	7.60	7.66	-8.810%	6	1,015	+192.950%
2025-01-27	8.30	8.59	8.30	8.40	+5.660%	3	1,014	+167.143%
2025-01-24	7.70	8.00	7.70	7.95	+10.417%	8	1,012	+182.264%
2025-01-23	7.30	7.30	7.20	7.20	-6.372%	5	1,012	+211.667%
2025-01-22	7.50	7.83	7.50	7.69	-5.528%	27	1,007	+191.808%
2025-01-21	7.85	8.39	7.45	8.14	+20.593%	62	1,014	+175.676%
2025-01-17	7.15	7.15	6.65	6.75	-6.120%	50	989	+232.444%
2025-01-16	6.01	7.32	6.01	7.19	+5.735%	425	989	+212.100%
2025-01-15	7.76	7.76	6.80	6.80	-8.108%	24	682	+230.000%
2025-01-14	7.60	7.60	7.40	7.40	-7.500%	9	681	+203.243%
2025-01-13	8.00	8.00	8.00	8.00	-3.030%	5	672	+180.500%
2025-01-10	8.18	8.25	8.18	8.25	-1.786%	4	667	+172.000%
2025-01-08	8.00	8.40	7.70	8.40	-16.251%	46	665	+167.143%
2025-01-07	10.03	10.03	10.03	10.03	+0.300%	1	665	+123.729%
2025-01-06	10.15	10.15	10.00	10.00	+6.952%	5	665	+124.400%
2025-01-03	9.62	9.62	9.20	9.35	-7.882%	16	670	+140.000%
2025-01-02	10.20	10.20	9.87	10.15	+10.326%	4	670	+121.084%
2024-12-31	9.70	9.70	9.20	9.20	-8.911%	9	666	+143.913%
2024-12-30	10.00	10.10	9.89	10.10	-1.271%	7	666	+122.178%
2024-12-27	10.08	10.55	10.08	10.23	+0.294%	34	667	+119.355%
2024-12-26	9.93	10.20	9.93	10.20	+6.139%	9	667	+120.000%
2024-12-24	9.30	9.63	9.30	9.61	+0.104%	7	667	+133.507%
2024-12-23	9.25	9.76	8.40	9.60	-9.774%	16	667	+133.750%
2024-12-20	10.50	10.64	10.50	10.64	+13.675%	4	659	+110.902%
2024-12-19	9.25	9.40	9.15	9.36	-14.909%	11	657	+139.744%
2024-12-18	11.10	11.50	11.00	11.00	+4.762%	23	655	+104.000%
2024-12-17	10.50	10.50	10.50	10.50	+3.245%	1	655	+113.714%
2024-12-16	10.96	10.96	10.17	10.17	-5.833%	5	656	+120.649%
2024-12-13	10.80	10.80	10.80	10.80	-9.623%	4	658	+107.778%
2024-12-12	12.15	12.15	11.95	11.95	-7.364%	2	658	+87.782%
2024-12-11	12.90	12.90	12.90	12.90	-11.340%	1	657	+73.953%
2024-12-10	14.55	14.55	14.55	14.55	+8.582%	15	656	+54.227%
2024-12-09	14.09	14.20	13.40	13.40	-7.904%	52	656	+67.463%
2024-12-06	15.59	16.14	14.55	14.55	+6.593%	72	634	+54.227%
2024-12-04	14.10	14.10	13.65	13.65	-6.186%	6	619	+64.396%
2024-12-03	14.20	14.55	14.20	14.55	+8.582%	10	613	+54.227%
2024-11-29	13.35	13.45	13.35	13.40	+7.200%	40	621	+67.463%
2024-11-27	12.50	12.50	12.50	12.50	+5.485%	1	621	+79.520%
2024-11-26	12.10	12.10	11.85	11.85	-9.542%	4	621	+89.367%
2024-11-25	12.85	13.10	12.85	13.10	+11.966%	9	619	+71.298%
2024-11-22	11.70	11.70	11.70	11.70	-0.426%	4	610	+91.795%
2024-11-20	11.00	11.75	10.92	11.75	-7.843%	41	608	+90.979%
2024-11-19	13.00	13.00	12.75	12.75	+4.252%	3	614	+76.000%
2024-11-15	12.40	12.40	12.00	12.23	-10.074%	18	611	+83.483%
2024-11-14	13.60	13.60	13.60	13.60	+22.523%	5	613	+65.000%
2024-11-12	11.50	11.50	10.70	11.10	-8.264%	14	608	+102.162%
2024-11-11	12.45	12.45	12.10	12.10	-1.626%	8	603	+85.455%
2024-11-08	12.50	12.60	12.30	12.30	-5.385%	6	601	+82.439%
2024-11-07	13.00	13.00	13.00	13.00	-3.704%	1	600	+72.615%
2024-11-06	13.50	13.50	13.50	13.50	-15.625%	1	600	+66.222%
2024-11-04	16.00	16.00	16.00	16.00	+7.744%	2	600	+40.250%
2024-10-31	14.85	14.85	14.85	14.85	+8.791%	2	600	+51.111%
2024-10-30	14.20	14.20	13.65	13.65	-4.545%	5	599	+64.396%
2024-10-29	15.25	15.25	14.30	14.30	-1.379%	41	599	+56.923%
2024-10-28	14.50	14.50	14.50	14.50	+2.113%	1	596	+54.759%
2024-10-25	14.61	14.61	14.20	14.20	-4.054%	92	597	+58.028%
2024-10-24	14.35	14.80	14.35	14.80	+4.965%	3	625	+51.622%
2024-10-23	14.50	14.50	14.10	14.10	0.000%	3	622	+59.149%
2024-10-22	14.10	14.10	14.10	14.10	+0.356%	1	621	+59.149%
2024-10-21	14.25	14.25	13.90	14.05	+1.812%	20	620	+59.715%
2024-10-18	13.95	13.95	13.75	13.80	-6.441%	10	600	+62.609%
2024-10-17	14.75	14.75	14.75	14.75	-1.667%	2	595	+52.136%
2024-10-16	14.60	15.00	14.60	15.00	+12.360%	6	593	+49.600%
2024-10-15	13.40	13.60	13.35	13.35	+0.075%	4	597	+68.090%
2024-10-14	14.15	14.15	13.34	13.34	-8.630%	14	594	+68.216%
2024-10-11	14.60	14.60	14.60	14.60	-0.273%	2	585	+53.699%
2024-10-10	14.80	14.80	14.64	14.64	-2.724%	6	584	+53.279%
2024-10-09	15.45	15.45	15.05	15.05	-4.140%	38	587	+49.103%
2024-10-08	15.60	15.70	15.60	15.70	+0.770%	5	564	+42.930%
2024-10-07	15.58	15.58	15.58	15.58	+0.193%	1	560	+44.031%
2024-10-04	15.55	15.55	15.55	15.55	+11.071%	2	560	+44.309%
2024-10-02	14.60	14.60	14.00	14.00	-6.667%	4	561	+60.286%
2024-10-01	15.05	15.05	15.00	15.00	-2.280%	6	559	+49.600%
2024-09-30	16.85	16.85	15.35	15.35	-10.756%	13	553	+46.189%
2024-09-27	17.02	17.57	17.02	17.20	+2.077%	18	560	+30.465%
2024-09-26	17.36	17.36	16.85	16.85	+11.812%	7	567	+33.175%
2024-09-25	15.15	15.15	15.00	15.07	-5.813%	4	564	+48.905%
2024-09-24	16.00	16.00	16.00	16.00	-3.614%	2	562	+40.250%
2024-09-23	16.60	16.60	16.60	16.60	+1.220%	6	560	+35.181%
2024-09-20	16.36	16.40	15.75	16.40	-2.671%	14	566	+36.829%
2024-09-19	16.93	16.93	16.55	16.85	-1.864%	11	559	+33.175%
2024-09-18	17.30	17.33	17.17	17.17	+1.899%	103	556	+30.693%
2024-09-17	17.05	17.05	16.65	16.85	+0.298%	33	555	+33.175%
2024-09-16	17.10	17.10	16.80	16.80	+3.067%	8	524	+33.571%
2024-09-13	16.50	16.95	16.30	16.30	+1.811%	34	521	+37.669%
2024-09-12	15.70	16.01	15.65	16.01	+19.478%	206	509	+40.162%
2024-09-11	13.40	13.40	13.40	13.40	-3.597%	1	345	+67.463%
2024-09-10	14.00	14.00	13.90	13.90	-12.025%	3	344	+61.439%
2024-09-06	15.00	15.92	15.00	15.80	+10.105%	24	341	+42.025%
2024-09-05	13.50	14.35	13.50	14.35	+0.350%	18	329	+56.376%
2024-09-04	15.25	15.95	14.30	14.30	-12.000%	20	315	+56.923%
2024-09-03	16.80	16.80	16.25	16.25	+1.690%	2	295	+38.092%
2024-08-30	18.00	18.28	15.70	15.98	-4.881%	108	251	+40.426%
2024-08-29	19.05	19.25	16.60	16.80	-63.871%	248	251	+33.571%
2024-08-16	46.50	46.50	46.50	46.50	+12.591%	8	8	-51.742%
2024-08-08	41.30	41.30	41.30	41.30	-17.035%	4	10	-45.666%
2024-06-11	49.78	49.78	49.78	49.78	-37.775%	1	6	-54.922%
2024-03-08	80.00	80.00	80.00	80.00	+21.212%	10	6	-71.950%
2024-02-16	66.00	66.00	66.00	66.00	+19.414%	6	14	-66.000%
2024-02-13	55.27	55.27	55.27	55.27	-4.294%	1	14	-59.399%
2024-01-11	57.75	57.75	57.75	57.75	-6.098%	1	14	-61.143%
2024-01-09	61.50	61.50	61.50	61.50	-0.324%	2	13	-63.512%
2023-12-04	61.70	61.70	61.70	61.70	+34.130%	3	15	-63.630%
2023-11-13	46.00	46.00	46.00	46.00	+31.466%	1	18	-51.217%
2023-10-02	34.99	34.99	34.99	34.99	-14.659%	2	19	-35.867%
2023-09-21	41.00	41.00	41.00	41.00	-2.613%	1	17	-45.268%
2023-09-19	42.10	42.10	42.10	42.10	-12.109%	3	16	-46.698%
2023-09-13	47.90	47.90	47.90	47.90	-10.467%	2	13	-53.152%
2023-09-12	53.50	53.50	53.50	53.50	+1.326%	1	11	-58.056%
2023-09-11	52.80	52.80	52.80	52.80	0.000%	10	10	-57.500%