Dark

DG20270115C130
DG Jan 15 2027 130.00 Call (DG270115C00130000)
option OPRA

EOD

May 22, 2025

9.95-6.132%(-0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	9.95	9.95	9.95	9.95	-6.132%	3	827	0.000%
2025-05-21	10.60	10.60	8.20	10.60	-0.469%	11	830	-6.132%
2025-05-20	8.95	10.85	8.95	10.65	+20.068%	12	837	-6.573%
2025-05-19	7.10	8.87	7.10	8.87	+29.489%	34	844	+12.176%
2025-05-16	6.65	7.09	6.40	6.85	+1.481%	82	866	+45.255%
2025-05-15	5.20	6.75	5.05	6.75	+25.000%	427	892	+47.407%
2025-05-14	5.40	5.40	5.40	5.40	+5.882%	1	1,215	+84.259%
2025-05-13	5.50	5.50	5.10	5.10	-3.409%	4	1,214	+95.098%
2025-05-12	6.53	6.53	5.28	5.28	-22.353%	7	1,212	+88.447%
2025-05-08	6.75	6.80	6.75	6.80	-1.449%	14	1,212	+46.324%
2025-05-07	7.30	7.32	6.90	6.90	-5.738%	3	1,212	+44.203%
2025-05-06	7.32	7.32	7.32	7.32	+12.615%	1	1,211	+35.929%
2025-05-05	6.50	6.50	6.50	6.50	+3.339%	2	1,212	+53.077%
2025-05-02	6.34	6.34	6.29	6.29	-2.481%	4	1,212	+58.188%
2025-05-01	6.20	6.70	6.10	6.45	-15.686%	131	1,212	+54.264%
2025-04-30	6.85	7.65	6.85	7.65	+9.286%	6	1,246	+30.065%
2025-04-29	7.00	7.00	7.00	7.00	-4.110%	1	1,249	+42.143%
2025-04-25	7.74	7.74	7.30	7.30	-7.595%	12	1,249	+36.301%
2025-04-24	7.75	7.90	7.70	7.90	-4.819%	127	1,253	+25.949%
2025-04-23	8.30	8.30	8.30	8.30	-7.263%	7	1,210	+19.880%
2025-04-22	8.40	8.95	8.40	8.95	-6.283%	13	1,210	+11.173%
2025-04-21	9.55	9.55	9.55	9.55	+30.464%	1	1,219	+4.188%
2025-04-17	7.26	7.45	7.25	7.32	-0.408%	18	1,218	+35.929%
2025-04-14	7.20	7.35	7.14	7.35	+13.251%	3	1,218	+35.374%
2025-04-11	6.50	6.70	6.49	6.49	+6.393%	46	1,219	+53.313%
2025-04-10	5.96	6.50	5.96	6.10	+3.741%	16	1,210	+63.115%
2025-04-09	7.30	7.80	5.88	5.88	+6.909%	18	1,207	+69.218%
2025-04-08	8.00	8.00	5.50	5.50	-35.294%	19	1,202	+80.909%
2025-04-07	8.70	9.30	8.00	8.50	-4.063%	12	1,191	+17.059%
2025-04-04	9.40	10.35	8.67	8.86	-1.556%	60	1,188	+12.302%
2025-04-03	7.38	9.00	7.38	9.00	+25.000%	29	1,193	+10.556%
2025-04-02	6.65	7.20	6.65	7.20	+16.129%	27	1,213	+38.194%
2025-04-01	6.55	6.55	6.20	6.20	-8.824%	8	1,215	+60.484%
2025-03-31	6.60	7.25	6.59	6.80	+11.475%	14	1,215	+46.324%
2025-03-28	5.90	6.20	5.90	6.10	-6.585%	14	1,213	+63.115%
2025-03-27	6.15	6.55	6.15	6.53	+10.678%	18	1,211	+52.374%
2025-03-26	5.90	5.90	5.90	5.90	+3.147%	2	1,202	+68.644%
2025-03-24	5.55	5.79	5.55	5.72	+0.351%	3	1,202	+73.951%
2025-03-20	5.70	5.70	5.70	5.70	+5.556%	38	1,201	+74.561%
2025-03-19	5.40	5.40	5.40	5.40	-2.703%	7	1,239	+84.259%
2025-03-18	5.44	5.60	5.44	5.55	+11.000%	8	1,239	+79.279%
2025-03-17	5.00	5.00	5.00	5.00	-1.961%	1	1,242	+99.000%
2025-03-14	5.10	5.10	5.10	5.10	-12.069%	4	1,242	+95.098%
2025-03-13	4.85	5.80	4.85	5.80	+26.087%	3	1,244	+71.552%
2025-03-12	4.80	4.95	4.60	4.60	-16.364%	37	1,244	+116.304%
2025-03-11	6.00	6.00	5.50	5.50	-19.118%	5	1,207	+80.909%
2025-03-10	6.14	7.65	6.14	6.80	+4.615%	16	1,205	+46.324%
2025-03-07	6.10	6.50	6.00	6.50	+30.000%	24	1,215	+53.077%
2025-03-06	4.95	5.00	4.95	5.00	+29.870%	2	1,215	+99.000%
2025-03-04	3.85	3.85	3.85	3.85	+1.316%	1	1,217	+158.442%
2025-03-03	4.15	4.15	3.80	3.80	-12.644%	4	1,218	+161.842%
2025-02-28	4.30	4.35	4.30	4.35	-3.974%	16	1,216	+128.736%
2025-02-27	4.30	4.66	4.30	4.53	-5.625%	4	1,223	+119.647%
2025-02-26	4.80	4.80	4.80	4.80	-12.727%	1	1,223	+107.292%
2025-02-25	5.85	5.85	5.50	5.50	+10.000%	9	1,223	+80.909%
2025-02-21	4.97	5.20	4.70	5.00	-4.762%	80	1,218	+99.000%
2025-02-20	4.75	5.40	4.54	5.25	+7.143%	18	1,218	+89.524%
2025-02-19	5.00	5.20	4.85	4.90	+10.112%	81	1,231	+103.061%
2025-02-18	4.45	4.45	4.45	4.45	+1.136%	1	1,240	+123.596%
2025-02-14	4.23	4.40	4.23	4.40	+1.149%	8	1,243	+126.136%
2025-02-12	4.35	4.35	4.35	4.35	-9.375%	1	1,243	+128.736%
2025-02-11	4.80	4.80	4.80	4.80	+2.128%	12	1,244	+107.292%
2025-02-10	4.40	4.70	4.40	4.70	+3.753%	2	1,234	+111.702%
2025-02-07	4.53	4.53	4.53	4.53	+7.092%	2	1,235	+119.647%
2025-02-04	4.40	4.50	4.23	4.23	-2.759%	8	1,234	+135.225%
2025-02-03	3.85	4.35	3.85	4.35	+4.819%	7	1,231	+128.736%
2025-01-31	4.40	4.55	4.15	4.15	-1.190%	28	1,229	+139.759%
2025-01-30	4.44	4.44	4.20	4.20	-2.778%	5	1,231	+136.905%
2025-01-29	4.32	4.32	4.32	4.32	-0.690%	1	1,226	+130.324%
2025-01-28	4.45	4.45	4.30	4.35	-6.852%	7	1,226	+128.736%
2025-01-27	4.75	4.75	4.67	4.67	+8.605%	9	1,225	+113.062%
2025-01-24	4.48	4.50	4.25	4.30	-2.715%	54	1,220	+131.395%
2025-01-23	4.30	4.42	4.20	4.42	+1.609%	28	1,196	+125.113%
2025-01-22	4.75	4.75	4.35	4.35	-8.421%	6	1,171	+128.736%
2025-01-21	4.05	4.90	4.05	4.75	+20.558%	24	1,160	+109.474%
2025-01-17	3.90	4.00	3.83	3.94	-6.190%	54	1,160	+152.538%
2025-01-16	3.80	4.20	3.60	4.20	+5.000%	58	1,160	+136.905%
2025-01-15	4.40	4.40	4.00	4.00	-8.046%	71	1,159	+148.750%
2025-01-14	4.40	4.55	4.20	4.35	-7.249%	22	1,103	+128.736%
2025-01-13	4.85	4.85	4.69	4.69	-3.299%	3	1,096	+112.154%
2025-01-10	4.78	4.85	4.78	4.85	+2.105%	14	1,093	+105.155%
2025-01-08	5.10	5.10	4.60	4.75	-13.636%	27	1,082	+109.474%
2025-01-07	6.00	6.00	5.50	5.50	-9.688%	7	1,082	+80.909%
2025-01-06	6.05	6.09	6.05	6.09	+12.778%	2	1,083	+63.383%
2025-01-03	5.65	5.65	5.40	5.40	-11.184%	70	1,083	+84.259%
2025-01-02	6.08	6.08	6.08	6.08	+7.611%	2	1,048	+63.651%
2024-12-31	5.88	5.88	5.60	5.65	-2.586%	9	1,040	+76.106%
2024-12-30	5.75	5.80	5.55	5.80	-3.333%	16	1,040	+71.552%
2024-12-27	6.10	6.10	5.98	6.00	+0.167%	32	1,033	+65.833%
2024-12-26	5.99	5.99	5.99	5.99	+6.964%	1	1,027	+66.110%
2024-12-24	5.90	5.90	5.60	5.60	-1.754%	2	1,026	+77.679%
2024-12-23	5.70	5.70	5.70	5.70	-9.091%	6	1,026	+74.561%
2024-12-20	6.00	6.27	5.92	6.27	+9.043%	4	1,022	+58.692%
2024-12-19	6.00	6.00	5.44	5.75	-10.156%	35	1,020	+73.043%
2024-12-18	6.35	6.50	6.35	6.40	+1.749%	11	996	+55.469%
2024-12-17	6.25	6.35	6.15	6.29	+3.454%	36	1,003	+58.188%
2024-12-16	6.25	6.50	6.00	6.08	-6.891%	20	967	+63.651%
2024-12-13	6.85	6.90	6.25	6.53	-6.714%	134	955	+52.374%
2024-12-12	7.50	7.50	6.80	7.00	-6.040%	70	917	+42.143%
2024-12-11	7.45	7.45	7.45	7.45	-9.697%	2	917	+33.557%
2024-12-10	7.85	8.48	7.85	8.25	+3.125%	109	917	+20.606%
2024-12-09	8.35	8.35	7.60	8.00	-5.882%	88	934	+24.375%
2024-12-06	9.20	9.30	7.80	8.50	+12.583%	48	874	+17.059%
2024-12-05	8.20	8.20	6.50	7.55	-4.430%	403	862	+31.788%
2024-12-04	8.35	8.35	7.70	7.90	-2.469%	40	502	+25.949%
2024-12-03	8.10	8.40	8.00	8.10	+6.579%	36	464	+22.840%
2024-12-02	7.50	8.00	7.10	7.60	-1.299%	75	435	+30.921%
2024-11-29	7.50	7.95	7.27	7.70	+7.692%	142	360	+29.221%
2024-11-27	6.95	7.28	6.70	7.15	+6.716%	269	52	+39.161%
2024-11-26	6.70	6.70	6.70	6.70	-10.428%	1	52	+48.507%
2024-11-25	7.48	7.48	7.48	7.48	+21.429%	2	52	+33.021%
2024-11-20	5.80	6.16	5.80	6.16	-10.595%	3	52	+61.526%
2024-11-19	6.89	6.89	6.89	6.89	+6.000%	1	49	+44.412%
2024-11-15	6.21	6.50	6.21	6.50	-10.959%	4	48	+53.077%
2024-11-14	7.30	7.30	7.30	7.30	+10.272%	1	48	+36.301%
2024-11-13	6.67	6.86	6.62	6.62	+15.130%	8	48	+50.302%
2024-11-12	6.20	6.20	5.75	5.75	-12.214%	9	42	+73.043%
2024-11-08	6.35	6.55	6.35	6.55	-1.946%	4	33	+51.908%
2024-11-07	6.91	6.91	6.68	6.68	+1.212%	2	31	+48.952%
2024-11-06	6.60	6.60	6.60	6.60	-22.353%	1	29	+50.758%
2024-11-04	8.50	8.50	8.50	8.50	+11.842%	2	28	+17.059%
2024-10-28	7.80	7.80	7.60	7.60	+2.013%	2	26	+30.921%
2024-10-23	7.44	7.45	7.36	7.45	+2.055%	6	25	+33.557%
2024-10-22	7.30	7.30	7.30	7.30	-3.311%	1	19	+36.301%
2024-10-17	7.56	7.57	7.55	7.55	-0.264%	22	18	+31.788%
2024-10-16	7.57	7.57	7.57	7.57	+3.134%	10	18	+31.440%
2024-10-14	7.34	7.34	7.34	7.34	+4.410%	1	8	+35.559%
2024-10-03	7.03	7.03	7.03	7.03	-21.011%	1	7	+41.536%
2024-09-26	8.90	8.90	8.90	8.90	+11.250%	1	6	+11.798%
2024-09-25	8.00	8.00	8.00	8.00	0.000%	5	5	+24.375%