Dark

DG20270115C125
DG Jan 15 2027 125.00 Call (DG270115C00125000)
option OPRA

EOD

Sep 16, 2026

9.70-14.688%(-1.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.8700	10.8700	9.7000	9.7000	-14.688%	3	843	0.000%
2026-09-15	11.4000	11.4000	11.2000	11.3700	-11.449%	4	843	-14.688%
2026-09-14	12.5000	12.8400	12.5000	12.8400	+26.502%	3	844	-24.455%
2026-09-10	10.9500	11.0000	10.1500	10.1500	-14.274%	91	845	-4.433%
2026-09-09	11.8400	11.8400	11.8400	11.8400	-11.311%	1	859	-18.074%
2026-09-08	12.1800	13.3500	12.1800	13.3500	-13.029%	3	858	-27.341%
2026-09-01	15.5100	15.5100	14.7000	15.3500	+30.638%	29	856	-36.808%
2026-08-31	11.7500	11.7500	11.7500	11.7500	+11.905%	4	878	-17.447%
2026-08-28	12.0500	12.0500	10.0000	10.5000	-20.152%	31	882	-7.619%
2026-08-27	15.9000	15.9000	13.1500	13.1500	+5.200%	3	908	-26.236%
2026-08-25	12.3800	12.5000	12.3500	12.5000	-5.303%	3	911	-22.400%
2026-08-24	13.1600	13.2300	13.1600	13.2000	+10.460%	19	909	-26.515%
2026-08-20	12.2000	12.2000	11.9000	11.9500	-6.859%	5	909	-18.828%
2026-08-19	12.8000	12.8300	12.8000	12.8300	+1.423%	2	906	-24.396%
2026-08-18	12.6500	12.6500	12.6500	12.6500	-4.959%	5	905	-23.320%
2026-08-14	13.2900	13.3800	13.2900	13.3100	+17.788%	12	910	-27.122%
2026-08-12	11.3000	11.3000	11.3000	11.3000	-11.719%	1	912	-14.159%
2026-08-11	12.8000	12.8000	12.8000	12.8000	-5.882%	1	911	-24.219%
2026-08-10	13.2500	13.6000	13.2500	13.6000	-15.000%	8	911	-28.676%
2026-07-30	16.0000	16.0000	16.0000	16.0000	+8.035%	2	917	-39.375%
2026-07-29	14.8100	14.8100	14.8100	14.8100	+11.774%	1	916	-34.504%
2026-07-22	13.2500	13.2500	13.2500	13.2500	-14.791%	5	917	-26.792%
2026-07-17	15.9500	15.9500	15.5500	15.5500	-8.529%	4	916	-37.621%
2026-07-16	15.2300	17.0000	15.2300	17.0000	+30.769%	36	918	-42.941%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+4.000%	1	894	-25.385%
2026-07-14	13.3000	13.3000	12.5000	12.5000	-14.501%	3	895	-22.400%
2026-07-13	15.5000	15.5000	14.6200	14.6200	+45.473%	2	892	-33.653%
2026-06-30	10.0500	10.0500	10.0500	10.0500	-17.623%	1	891	-3.483%
2026-06-29	12.2000	12.2000	12.2000	12.2000	+8.929%	1	890	-20.492%
2026-06-25	11.9000	11.9000	11.2000	11.2000	-10.400%	15	889	-13.393%
2026-06-24	12.5000	12.5000	12.5000	12.5000	+32.275%	1	887	-22.400%
2026-06-17	9.4500	9.4500	9.4500	9.4500	-6.343%	2	887	+2.646%
2026-06-16	11.6000	11.6000	10.0900	10.0900	-17.295%	5	887	-3.865%
2026-06-12	12.2000	12.2000	12.2000	12.2000	+34.066%	1	886	-20.492%
2026-06-09	9.0500	9.1000	9.0500	9.1000	+17.419%	9	887	+6.593%
2026-06-08	7.7000	7.8000	7.7000	7.7500	+13.139%	22	894	+25.161%
2026-06-05	6.8500	6.8500	6.8500	6.8500	-8.054%	1	902	+41.606%
2026-06-03	6.9500	7.4500	6.9500	7.4500	-16.760%	53	901	+30.201%
2026-06-02	9.1500	9.4500	8.5500	8.9500	-16.667%	19	911	+8.380%
2026-06-01	10.4500	10.7400	10.4500	10.7400	-1.918%	3	922	-9.683%
2026-05-28	11.0500	11.0500	10.9500	10.9500	+47.973%	3	920	-11.416%
2026-05-20	7.4000	7.4000	7.4000	7.4000	+9.306%	2	920	+31.081%
2026-05-13	6.7700	6.7700	6.7700	6.7700	-18.727%	1	918	+43.279%
2026-05-11	8.5000	8.5000	8.3300	8.3300	-33.360%	2	918	+16.447%
2026-05-04	12.3000	12.5000	12.1500	12.5000	+1.543%	427	918	-22.400%
2026-05-01	12.3100	12.3100	12.3100	12.3100	+3.445%	3	542	-21.202%
2026-04-30	11.9000	11.9000	11.9000	11.9000	-25.392%	1	542	-18.487%
2026-04-23	15.9500	15.9500	15.9500	15.9500	-0.437%	1	542	-39.185%
2026-04-15	16.0200	16.0200	16.0200	16.0200	+6.871%	15	542	-39.451%
2026-04-09	14.9900	14.9900	14.9900	14.9900	+2.601%	1	542	-35.290%
2026-03-30	14.6100	14.6100	14.6100	14.6100	-34.011%	1	543	-33.607%
2026-03-17	22.1400	22.1400	22.1400	22.1400	-6.779%	1	542	-56.188%
2026-03-16	23.7500	23.7500	23.7500	23.7500	-35.811%	1	543	-59.158%
2026-03-04	37.0000	37.0000	37.0000	37.0000	-7.500%	1	544	-73.784%
2026-02-18	40.0000	40.0000	40.0000	40.0000	+3.627%	1	544	-75.750%
2026-01-26	38.6000	38.6000	38.6000	38.6000	+10.286%	1	544	-74.870%
2026-01-20	35.0000	35.0000	35.0000	35.0000	-15.254%	30	545	-72.286%
2026-01-14	41.3000	41.3000	41.3000	41.3000	+21.471%	1	545	-76.513%
2026-01-12	34.0000	34.0000	34.0000	34.0000	+3.375%	1	546	-71.471%
2026-01-06	30.5000	32.8900	30.5000	32.8900	+39.364%	2	547	-70.508%
2025-12-31	23.6000	23.6000	23.6000	23.6000	+0.426%	1	548	-58.898%
2025-12-24	23.5000	23.5000	23.5000	23.5000	-1.674%	1	547	-58.723%
2025-12-12	23.9000	23.9000	23.9000	23.9000	+2.884%	2	547	-59.414%
2025-12-11	22.3000	23.2300	22.3000	23.2300	+16.150%	3	549	-58.244%
2025-12-09	20.0000	20.0000	20.0000	20.0000	+5.263%	1	549	-51.500%
2025-12-08	19.0000	19.0000	19.0000	19.0000	-20.469%	30	549	-48.947%
2025-12-05	22.4000	23.8900	22.4000	23.8900	+59.267%	4	519	-59.397%
2025-12-04	12.3500	15.9700	12.3500	15.0000	+26.796%	6	519	-35.333%
2025-12-03	11.8300	11.8300	11.8300	11.8300	+4.690%	2	522	-18.005%
2025-12-02	11.3000	11.3000	11.3000	11.3000	-0.877%	10	524	-14.159%
2025-12-01	11.4000	11.4000	11.4000	11.4000	+6.542%	10	534	-14.912%
2025-11-26	9.9500	10.7000	9.9500	10.7000	+12.869%	6	534	-9.346%
2025-11-25	9.4800	9.4800	9.4800	9.4800	+13.126%	2	534	+2.321%
2025-11-24	8.3800	8.3800	8.3800	8.3800	+0.359%	3	534	+15.752%
2025-11-21	7.6900	8.3500	7.1500	8.3500	+5.964%	10	534	+16.168%
2025-11-20	7.8800	7.8800	7.8800	7.8800	-3.902%	5	536	+23.096%
2025-11-19	8.0700	8.2000	8.0700	8.2000	-15.464%	46	536	+18.293%
2025-11-14	10.0200	10.0200	9.7000	9.7000	+12.139%	46	539	0.000%
2025-11-11	8.6500	8.6500	8.6500	8.6500	+23.571%	5	493	+12.139%
2025-10-31	7.0000	7.0000	7.0000	7.0000	-7.895%	26	493	+38.571%
2025-10-29	8.1000	8.1000	7.6000	7.6000	+2.703%	4	493	+27.632%
2025-10-01	7.4000	7.4000	7.4000	7.4000	-7.500%	2	492	+31.081%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-3.614%	1	490	+21.250%
2025-09-26	8.3000	8.3000	8.3000	8.3000	-0.599%	304	490	+16.867%
2025-09-23	8.3500	8.3500	8.3500	8.3500	-1.765%	1	203	+16.168%
2025-09-19	7.9100	8.5000	7.9100	8.5000	-15.000%	3	202	+14.118%
2025-09-18	10.0000	10.0000	10.0000	10.0000	+11.732%	1	199	-3.000%
2025-09-16	8.9500	8.9500	8.8500	8.9500	-3.243%	5	198	+8.380%
2025-09-15	9.2500	9.2500	9.2500	9.2500	-20.601%	7	198	+4.865%
2025-09-05	11.6500	11.6500	11.6500	11.6500	-6.800%	1	191	-16.738%
2025-09-02	12.5400	12.6000	12.4200	12.5000	-3.846%	66	191	-22.400%
2025-08-27	13.0000	13.0000	13.0000	13.0000	-16.129%	9	186	-25.385%
2025-08-20	15.5000	15.5000	15.5000	15.5000	0.000%	1	186	-37.419%
2025-08-13	15.5000	15.5000	15.5000	15.5000	-11.681%	1	186	-37.419%
2025-08-08	17.5500	17.5500	17.5500	17.5500	+49.362%	9	186	-44.729%
2025-07-29	11.7500	11.7500	11.7500	11.7500	-2.083%	3	195	-17.447%
2025-07-28	12.0000	12.0000	12.0000	12.0000	-20.000%	1	195	-19.167%
2025-07-09	15.0000	15.0000	15.0000	15.0000	-15.730%	8	199	-35.333%
2025-06-05	17.8000	17.8000	17.8000	17.8000	+14.469%	1	193	-45.506%
2025-06-04	16.0500	16.0500	14.5000	15.5500	-8.529%	32	203	-37.621%
2025-06-03	16.4500	17.0000	16.1500	17.0000	+61.137%	15	203	-42.941%
2025-05-28	11.0800	11.0800	10.5500	10.5500	-9.442%	3	207	-8.057%
2025-05-27	12.0700	12.0700	11.6500	11.6500	+4.018%	4	207	-16.738%
2025-05-22	11.4300	11.4300	11.1500	11.2000	-5.803%	4	207	-13.393%
2025-05-21	11.8900	11.8900	11.8900	11.8900	-4.498%	2	209	-18.419%
2025-05-20	11.8800	12.4500	11.8800	12.4500	+31.468%	9	209	-22.088%
2025-05-19	9.4700	9.4700	9.4700	9.4700	+45.692%	2	212	+2.429%
2025-05-15	6.3000	6.5000	6.3000	6.5000	+4.000%	3	214	+49.231%
2025-05-14	6.2500	6.2500	6.2500	6.2500	-11.848%	13	215	+55.200%
2025-05-01	8.3000	8.3000	7.0900	7.0900	-18.971%	3	202	+36.812%
2025-04-25	8.7500	8.7500	8.7500	8.7500	-1.575%	2	199	+10.857%
2025-04-24	8.8900	8.8900	8.8900	8.8900	-8.821%	1	199	+9.111%
2025-04-22	9.7500	9.7500	9.7500	9.7500	+8.333%	9	200	-0.513%
2025-04-21	9.0000	9.0000	9.0000	9.0000	+7.143%	1	191	+7.778%
2025-04-17	8.4000	8.5000	8.3900	8.4000	+18.310%	24	178	+15.476%
2025-04-16	7.1000	7.1000	7.1000	7.1000	-11.250%	1	178	+36.620%
2025-04-09	9.0000	9.0000	8.0000	8.0000	-2.439%	9	178	+21.250%
2025-04-08	8.2000	8.2000	8.2000	8.2000	-16.327%	1	178	+18.293%
2025-04-07	9.8000	9.8000	9.8000	9.8000	+20.988%	1	178	-1.020%
2025-04-03	8.5000	8.7300	8.1000	8.1000	-1.220%	4	177	+19.753%
2025-04-02	8.2000	8.2000	8.2000	8.2000	+13.103%	7	180	+18.293%
2025-04-01	7.2500	7.2500	7.2500	7.2500	-1.762%	1	180	+33.793%
2025-03-31	7.3800	7.3800	7.3800	7.3800	+6.187%	1	179	+31.436%
2025-03-28	7.1200	7.1200	6.8500	6.9500	+0.725%	12	179	+39.568%
2025-03-26	6.9000	6.9000	6.9000	6.9000	+4.545%	1	178	+40.580%
2025-03-21	6.6000	6.6000	6.6000	6.6000	+18.919%	14	178	+46.970%
2025-03-17	5.5500	5.5500	5.5500	5.5500	-7.500%	1	178	+74.775%
2025-03-13	6.0000	6.0000	6.0000	6.0000	+18.812%	1	179	+61.667%
2025-03-12	5.5000	5.5000	5.0000	5.0500	-5.959%	7	179	+92.079%
2025-03-06	5.3700	5.3700	5.3700	5.3700	+13.053%	2	173	+80.633%
2025-03-05	4.7500	4.7500	4.7500	4.7500	-4.040%	5	173	+104.211%
2025-03-04	4.9500	4.9500	4.9500	4.9500	+1.227%	4	173	+95.960%
2025-03-03	5.0000	5.0000	4.8900	4.8900	-5.962%	40	173	+98.364%
2025-02-28	5.2000	5.2000	5.2000	5.2000	+4.000%	10	207	+86.538%
2025-02-26	5.9500	5.9500	5.0000	5.0000	-17.355%	90	207	+94.000%
2025-02-25	6.1000	6.1000	6.0000	6.0500	+9.009%	120	84	+60.331%
2025-02-18	5.5000	5.5500	5.5000	5.5500	+4.717%	3	84	+74.775%
2025-01-27	5.2900	5.3000	5.2900	5.3000	+32.500%	2	84	+83.019%
2025-01-16	4.0000	4.0000	4.0000	4.0000	-15.612%	2	83	+142.500%
2025-01-15	4.6500	4.8000	4.6500	4.7400	-3.265%	53	81	+104.641%
2025-01-14	5.0000	5.0000	4.9000	4.9000	-5.769%	2	79	+97.959%
2025-01-08	5.2000	5.2000	5.2000	5.2000	-22.388%	1	79	+86.538%
2024-12-30	6.7000	6.7000	6.7000	6.7000	+3.077%	1	79	+44.776%
2024-12-27	6.6500	6.6500	6.5000	6.5000	-14.586%	100	79	+49.231%
2024-12-13	7.6100	7.6100	7.6100	7.6100	-15.912%	2	31	+27.464%
2024-12-11	9.0500	9.0500	9.0500	9.0500	-2.162%	1	31	+7.182%
2024-12-10	8.9800	9.2500	8.9800	9.2500	+3.352%	2	30	+4.865%
2024-12-03	8.9000	8.9500	8.9000	8.9500	+8.617%	2	30	+8.380%
2024-11-29	8.2400	8.2400	8.2400	8.2400	+6.323%	4	29	+17.718%
2024-11-27	7.7500	7.7500	7.7500	7.7500	+7.192%	1	26	+25.161%
2024-11-22	7.2500	7.2500	7.2300	7.2300	-10.741%	6	26	+34.163%
2024-11-14	8.1000	8.1000	8.1000	8.1000	+8.000%	5	23	+19.753%
2024-11-08	7.5000	7.5000	7.5000	7.5000	-3.226%	2	23	+29.333%
2024-11-07	7.7500	7.7500	7.7500	7.7500	-3.125%	5	23	+25.161%
2024-10-30	8.0000	8.0000	8.0000	8.0000	-4.192%	2	18	+21.250%
2024-10-11	8.3500	8.3500	8.3500	8.3500	-2.907%	18	18	+16.168%
2024-10-10	8.6000	8.6000	8.6000	8.6000	+1.176%	3	9	+12.791%
2024-10-02	8.5000	8.5000	8.5000	8.5000	-5.556%	1	6	+14.118%
2024-09-23	9.0000	9.0000	9.0000	9.0000	-8.444%	1	5	+7.778%
2024-09-19	10.1500	10.1500	9.8300	9.8300	-5.933%	2	6	-1.322%
2024-09-18	10.4500	10.4500	10.4500	10.4500	+10.232%	1	5	-7.177%
2024-09-17	9.9800	9.9800	9.4800	9.4800	-3.756%	2	4	+2.321%
2024-09-16	9.8500	9.8500	9.8500	9.8500	0.000%	2	2	-1.523%