Dark

DG20270115C80
DG Jan 15 2027 80.00 Call (DG270115C00080000)
option OPRA

EOD

Jul 27, 2026

45.42-1.003%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	45.4200	45.4200	45.4200	45.4200	-1.003%	1	406	0.000%
2026-07-21	45.8800	45.8800	45.8800	45.8800	+0.416%	3	406	-1.003%
2026-07-14	45.7000	45.7000	45.6900	45.6900	+8.656%	2	405	-0.591%
2026-06-26	42.0500	42.0500	42.0500	42.0500	+23.495%	1	403	+8.014%
2026-05-29	34.0500	34.0500	34.0500	34.0500	+13.500%	1	403	+33.392%
2026-05-27	30.0000	30.0000	30.0000	30.0000	-31.818%	1	403	+51.400%
2026-04-14	44.0000	44.0000	44.0000	44.0000	+4.762%	1	402	+3.227%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-27.210%	1	401	+8.143%
2026-03-17	57.7000	57.7000	57.7000	57.7000	0.000%	2	401	-21.282%
2026-03-13	57.7000	57.7000	57.7000	57.7000	-14.519%	1	401	-21.282%
2026-03-11	67.5000	67.5000	67.5000	67.5000	-10.072%	1	402	-32.711%
2026-02-23	75.0600	75.0600	75.0600	75.0600	+8.390%	1	401	-39.488%
2026-02-11	69.2500	69.2500	69.2500	69.2500	-2.533%	1	402	-34.412%
2026-02-10	71.0500	71.0500	71.0500	71.0500	+1.529%	3	403	-36.073%
2026-02-05	69.9800	69.9800	69.9800	69.9800	+6.954%	1	403	-35.096%
2026-01-29	65.4300	65.4300	65.4300	65.4300	-6.529%	2	403	-30.582%
2026-01-23	70.0000	70.0000	70.0000	70.0000	-0.625%	1	403	-35.114%
2026-01-21	69.6100	70.4400	69.6100	70.4400	+5.449%	2	404	-35.520%
2026-01-09	66.8000	66.8000	66.8000	66.8000	+11.987%	1	404	-32.006%
2025-12-30	59.9000	59.9000	59.6500	59.6500	-0.167%	2	405	-23.856%
2025-12-22	60.0000	60.0000	59.7500	59.7500	+0.168%	11	404	-23.983%
2025-12-18	59.6500	59.6500	59.6500	59.6500	+5.333%	1	403	-23.856%
2025-12-16	56.6300	56.6300	56.6300	56.6300	+0.855%	1	403	-19.795%
2025-12-15	56.0000	56.1500	56.0000	56.1500	+15.535%	2	403	-19.110%
2025-12-09	49.5000	49.5000	48.6000	48.6000	-13.214%	5	402	-6.543%
2025-12-05	56.3000	56.3000	56.0000	56.0000	+23.212%	2	398	-18.893%
2025-12-04	45.4500	45.4500	45.4500	45.4500	+26.250%	1	397	-0.066%
2025-12-03	37.5700	37.5700	36.0000	36.0000	+9.091%	3	397	+26.167%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+12.821%	1	397	+37.636%
2025-11-21	29.2500	29.2500	29.2500	29.2500	-10.687%	2	397	+55.282%
2025-11-17	32.7500	32.7500	32.7500	32.7500	+25.479%	1	396	+38.687%
2025-11-10	26.1000	26.1000	26.1000	26.1000	-27.500%	1	395	+74.023%
2025-10-20	36.0000	36.0000	36.0000	36.0000	+25.436%	1	395	+26.167%
2025-10-01	28.7000	28.7000	28.7000	28.7000	-6.209%	4	395	+58.258%
2025-09-25	30.6000	30.6000	30.6000	30.6000	+0.658%	1	395	+48.431%
2025-09-19	30.4000	30.4000	30.4000	30.4000	-1.170%	10	395	+49.408%
2025-09-15	30.7600	30.7600	30.7600	30.7600	-12.984%	1	395	+47.659%
2025-09-05	35.3500	35.3500	35.3500	35.3500	-9.452%	1	395	+28.487%
2025-08-25	37.9500	39.0400	37.9500	39.0400	+6.667%	3	394	+16.342%
2025-08-04	36.6000	36.6000	36.6000	36.6000	-0.136%	8	394	+24.098%
2025-07-17	36.6500	36.6500	36.6500	36.6500	-6.861%	2	402	+23.929%
2025-07-09	39.3500	39.3500	39.3500	39.3500	-3.554%	1	404	+15.426%
2025-07-03	40.8000	40.8000	40.8000	40.8000	-2.741%	2	404	+11.324%
2025-07-02	41.9500	41.9500	41.9500	41.9500	+2.718%	1	404	+8.272%
2025-06-30	40.8400	40.8400	40.8400	40.8400	-1.472%	1	405	+11.214%
2025-06-27	41.4500	41.4500	41.4500	41.4500	-0.504%	1	405	+9.578%
2025-06-23	41.6600	41.6600	41.6600	41.6600	+7.095%	2	405	+9.025%
2025-06-20	38.9000	38.9000	38.9000	38.9000	+0.051%	10	407	+16.761%
2025-06-12	38.8800	38.8800	38.8800	38.8800	-0.205%	3	409	+16.821%
2025-06-04	39.5900	39.5900	38.4000	38.9600	-3.229%	5	412	+16.581%
2025-06-03	36.4500	40.2600	36.4500	40.2600	+29.787%	3	414	+12.817%
2025-05-27	31.0200	31.0200	31.0200	31.0200	-0.799%	1	414	+46.422%
2025-05-22	31.8800	31.8800	31.2700	31.2700	-2.737%	11	415	+45.251%
2025-05-20	32.3100	32.5000	32.1500	32.1500	+26.078%	16	415	+41.275%
2025-05-16	25.5000	25.5000	25.5000	25.5000	+2.410%	50	409	+78.118%
2025-05-07	24.9000	24.9000	24.9000	24.9000	+6.913%	1	409	+82.410%
2025-05-01	23.2900	23.2900	23.2900	23.2900	-9.553%	1	409	+95.019%
2025-04-24	25.7500	25.7500	25.7500	25.7500	-9.902%	1	410	+76.388%
2025-04-22	28.5800	28.5800	28.5800	28.5800	+21.928%	1	410	+58.922%
2025-04-14	23.2900	23.4400	23.2900	23.4400	+3.397%	2	410	+93.771%
2025-04-11	22.6700	22.6700	22.4600	22.6700	+2.117%	56	410	+100.353%
2025-04-10	22.2000	22.2000	22.2000	22.2000	+3.160%	1	384	+104.595%
2025-04-09	21.5200	21.5200	21.5200	21.5200	-19.701%	1	385	+111.059%
2025-04-07	26.9000	26.9000	26.8000	26.8000	-0.075%	66	384	+69.478%
2025-04-04	26.8200	26.8200	26.8200	26.8200	-0.297%	6	418	+69.351%
2025-04-03	25.2500	27.0000	23.9000	26.9000	+15.550%	13	421	+68.848%
2025-04-02	23.2800	23.2800	23.2800	23.2800	+5.818%	1	428	+95.103%
2025-03-31	21.8200	22.5000	21.5500	22.0000	+5.769%	55	427	+106.455%
2025-03-28	20.7500	20.8100	20.7500	20.8000	-6.517%	6	479	+118.365%
2025-03-27	20.0000	22.2500	20.0000	22.2500	+8.062%	36	482	+104.135%
2025-03-26	20.5900	20.5900	20.5900	20.5900	+7.801%	1	518	+120.593%
2025-03-25	19.1000	19.1000	19.1000	19.1000	+3.299%	1	518	+137.801%
2025-03-21	18.4900	18.4900	18.4800	18.4900	-5.519%	10	517	+145.646%
2025-03-20	19.5700	19.5700	19.5700	19.5700	+2.838%	1	522	+132.090%
2025-03-19	19.0200	19.0300	19.0200	19.0300	+2.698%	2	522	+138.676%
2025-03-18	18.4700	18.5300	18.4700	18.5300	+2.944%	3	522	+145.116%
2025-03-17	17.3000	18.0000	17.2600	18.0000	+2.857%	3	524	+152.333%
2025-03-14	17.5000	17.5000	17.5000	17.5000	-2.993%	4	524	+159.543%
2025-03-13	18.0800	18.0800	18.0400	18.0400	-1.151%	4	528	+151.774%
2025-03-11	19.0000	19.0000	18.2500	18.2500	-11.750%	6	528	+148.877%
2025-03-10	19.3700	21.3300	19.3700	20.6800	+5.349%	7	528	+119.632%
2025-03-07	18.4000	19.6300	18.1500	19.6300	+35.379%	42	530	+131.381%
2025-03-05	14.5000	14.5000	14.5000	14.5000	+0.346%	1	539	+213.241%
2025-03-04	13.3000	14.4500	13.3000	14.4500	0.000%	14	539	+214.325%
2025-03-03	14.4500	14.4500	14.4500	14.4500	-3.987%	14	530	+214.325%
2025-02-26	15.0500	15.0500	15.0500	15.0500	-17.534%	14	544	+201.794%
2025-02-24	16.7100	18.2500	16.7000	18.2500	+8.309%	21	544	+148.877%
2025-02-21	16.8500	16.8500	16.8500	16.8500	+5.975%	2	565	+169.555%
2025-02-18	15.5600	16.3100	15.5600	15.9000	+5.298%	17	565	+185.660%
2025-02-14	15.1000	15.1000	15.1000	15.1000	+0.466%	4	546	+200.795%
2025-02-13	15.4700	15.4700	15.0300	15.0300	-0.332%	4	545	+202.196%
2025-02-12	15.0400	15.0800	15.0400	15.0800	-0.855%	2	545	+201.194%
2025-02-11	15.2100	15.2100	15.2100	15.2100	-1.744%	10	545	+198.619%
2025-02-10	14.8000	15.4800	14.8000	15.4800	+6.027%	5	555	+193.411%
2025-02-07	15.3600	15.3600	14.6000	14.6000	-3.947%	10	554	+211.096%
2025-02-05	15.2000	15.2000	15.2000	15.2000	+4.828%	2	552	+198.816%
2025-02-04	14.5100	14.5100	14.5000	14.5000	+0.485%	2	554	+213.241%
2025-02-03	12.9500	14.5200	12.9500	14.4300	-3.478%	11	553	+214.761%
2025-01-31	14.9500	14.9500	14.9500	14.9500	-2.160%	16	546	+203.813%
2025-01-29	15.2800	15.2800	15.2800	15.2800	+6.111%	8	545	+197.251%
2025-01-28	14.4000	14.4000	14.4000	14.4000	-3.679%	1	537	+215.417%
2025-01-27	15.2900	15.2900	14.9500	14.9500	+6.028%	2	536	+203.813%
2025-01-22	14.1000	14.1000	14.1000	14.1000	-4.730%	1	534	+222.128%
2025-01-21	14.8000	14.8000	14.8000	14.8000	+9.630%	2	534	+206.892%
2025-01-16	12.0000	13.5000	12.0000	13.5000	-1.675%	9	534	+236.444%
2025-01-15	13.7300	13.7300	13.7300	13.7300	-0.866%	1	528	+230.808%
2025-01-14	13.8500	13.8500	13.8500	13.8500	+12.602%	1	528	+227.942%
2025-01-13	14.4000	14.4000	12.3000	12.3000	-15.753%	3	527	+269.268%
2025-01-10	14.6000	14.6000	14.6000	14.6000	+2.817%	2	528	+211.096%
2025-01-08	15.0000	15.0000	14.2000	14.2000	-19.774%	42	487	+219.859%
2025-01-06	17.4500	17.7000	17.4500	17.7000	-6.842%	4	487	+156.610%
2025-01-02	19.0000	19.0000	19.0000	19.0000	+13.433%	1	484	+139.053%
2024-12-31	16.7500	16.7500	16.7500	16.7500	-4.830%	1	482	+171.164%
2024-12-27	17.1700	17.6000	17.1700	17.6000	+12.821%	10	482	+158.068%
2024-12-23	16.6500	16.6500	15.6000	15.6000	-10.345%	2	481	+191.154%
2024-12-20	17.4000	17.4000	17.4000	17.4000	+3.881%	1	481	+161.034%
2024-12-19	16.0000	16.8400	16.0000	16.7500	-3.736%	7	481	+171.164%
2024-12-17	17.4000	17.4000	17.4000	17.4000	-2.247%	7	479	+161.034%
2024-12-16	17.5000	17.8000	17.5000	17.8000	-15.238%	12	486	+155.169%
2024-12-12	21.0000	21.0000	21.0000	21.0000	+2.439%	1	486	+116.286%
2024-12-11	20.5000	20.5000	20.5000	20.5000	-6.049%	3	486	+121.561%
2024-12-10	21.8200	21.8200	21.8200	21.8200	+3.658%	2	484	+108.158%
2024-12-09	21.4400	21.8000	21.0500	21.0500	-4.231%	15	482	+115.772%
2024-12-06	22.3000	22.4300	21.9800	21.9800	+16.235%	26	471	+106.642%
2024-12-05	19.8500	20.6700	18.9100	18.9100	-8.867%	4	461	+140.190%
2024-12-04	21.1600	21.1600	20.6500	20.7500	-3.533%	10	461	+118.892%
2024-12-03	20.5500	21.7000	20.5500	21.5100	+8.856%	6	458	+111.158%
2024-12-02	19.7600	19.7600	19.7600	19.7600	+4.550%	3	457	+129.858%
2024-11-27	18.3500	19.8500	18.3500	18.9000	-3.077%	3	462	+140.317%
2024-11-25	20.0000	20.0000	19.5000	19.5000	+3.448%	2	462	+132.923%
2024-11-22	18.8500	18.8500	18.8500	18.8500	+9.212%	4	461	+140.955%
2024-11-20	17.2600	17.2600	17.2600	17.2600	-10.801%	1	459	+163.152%
2024-11-19	19.4000	19.7000	19.3500	19.3500	-0.155%	48	458	+134.729%
2024-11-18	21.0000	21.0000	19.3800	19.3800	+5.041%	81	412	+134.365%
2024-11-15	18.2800	18.6000	18.2800	18.4500	-7.519%	72	332	+146.179%
2024-11-14	19.9500	19.9500	19.9500	19.9500	+14.000%	3	332	+127.669%
2024-11-12	17.0500	17.5000	17.0500	17.5000	-6.915%	2	330	+159.543%
2024-11-11	18.8000	18.8000	18.8000	18.8000	-0.265%	1	330	+141.596%
2024-11-08	18.8400	18.8500	18.8400	18.8500	-1.361%	8	330	+140.955%
2024-11-07	19.7000	19.7000	19.1100	19.1100	-1.899%	4	328	+137.677%
2024-11-06	20.0000	20.0000	19.0000	19.4800	-10.928%	7	329	+133.162%
2024-11-05	21.2800	21.8700	21.2800	21.8700	-2.410%	3	324	+107.682%
2024-11-04	22.5400	22.5400	22.4100	22.4100	+1.864%	6	321	+102.677%
2024-11-01	21.6100	22.6300	21.6100	22.0000	+2.804%	134	320	+106.455%
2024-10-31	20.0000	21.4500	20.0000	21.4000	+6.468%	102	286	+112.243%
2024-10-30	20.7500	20.7500	20.1000	20.1000	-9.255%	105	286	+125.970%
2024-10-29	22.1500	22.1500	22.1500	22.1500	+3.505%	1	189	+105.056%
2024-10-25	21.4000	21.4000	21.4000	21.4000	+1.663%	20	189	+112.243%
2024-10-24	21.0500	21.0500	21.0500	21.0500	-3.040%	1	179	+115.772%
2024-10-23	20.7500	21.7100	20.7500	21.7100	+3.628%	2	178	+109.212%
2024-10-22	20.5000	20.9500	20.5000	20.9500	+0.915%	100	178	+116.802%
2024-10-18	20.5000	20.7600	20.5000	20.7600	-4.111%	16	140	+118.786%
2024-10-17	21.5000	21.6500	21.5000	21.6500	-1.814%	4	133	+109.792%
2024-10-16	21.1000	22.0500	21.1000	22.0500	+10.804%	106	130	+105.986%
2024-10-14	20.5000	20.8400	19.9000	19.9000	-7.226%	76	135	+128.241%
2024-10-11	21.7100	21.7100	21.4500	21.4500	-0.924%	4	59	+111.748%
2024-10-10	21.6500	21.6500	21.6500	21.6500	-1.814%	50	57	+109.792%
2024-10-09	21.9800	22.0500	21.9800	22.0500	-1.342%	2	7	+105.986%
2024-10-01	22.3500	22.3500	22.3500	22.3500	+0.449%	1	5	+103.221%
2024-09-30	22.2500	22.2500	22.2500	22.2500	+0.135%	1	5	+104.135%
2024-09-25	22.2200	22.2200	22.2200	22.2200	-4.799%	1	4	+104.410%
2024-09-23	23.3400	23.3400	23.3400	23.3400	-4.305%	1	3	+94.602%
2024-09-18	24.3900	24.3900	24.3900	24.3900	+4.903%	1	2	+86.224%
2024-09-16	23.2500	23.2500	23.2500	23.2500	0.000%	1	1	+95.355%