Dark

DHI20270115C145
DHI Jan 15 2027 145.00 Call (DHI270115C00145000)
option OPRA

EOD

Jul 7, 2026

25.35-0.393%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	25.1000	25.3500	25.1000	25.3500	-0.393%	2	149	0.000%
2026-07-02	25.4500	25.4500	25.4500	25.4500	-22.503%	1	149	-0.393%
2026-06-24	33.0000	33.0000	32.8400	32.8400	+25.200%	3	149	-22.808%
2026-06-18	26.2300	26.2300	26.2300	26.2300	-4.270%	1	149	-3.355%
2026-06-15	27.4000	27.4000	27.4000	27.4000	+37.688%	1	149	-7.482%
2026-05-28	19.9000	19.9000	19.9000	19.9000	+4.462%	10	150	+27.387%
2026-05-26	19.5500	19.5500	18.6000	19.0500	+9.546%	21	144	+33.071%
2026-05-22	17.3900	17.3900	17.3900	17.3900	+27.868%	1	133	+45.773%
2026-05-19	13.3000	13.6000	13.3000	13.6000	-2.158%	2	133	+86.397%
2026-05-15	13.9000	13.9000	13.9000	13.9000	-11.746%	1	135	+82.374%
2026-05-13	15.7500	15.7500	15.7500	15.7500	-17.539%	6	135	+60.952%
2026-05-11	19.1000	19.1000	19.1000	19.1000	-30.267%	2	130	+32.723%
2026-04-28	27.3900	27.3900	27.3900	27.3900	-12.240%	1	128	-7.448%
2026-04-24	30.3900	31.2100	30.3900	31.2100	-2.163%	2	128	-18.776%
2026-04-22	31.9000	31.9000	31.9000	31.9000	+60.302%	1	127	-20.533%
2026-04-16	19.9000	19.9000	19.9000	19.9000	+5.851%	1	127	+27.387%
2026-04-10	18.8000	18.8000	18.8000	18.8000	+11.905%	1	126	+34.840%
2026-03-26	16.8000	16.8000	16.8000	16.8000	+3.258%	3	125	+50.893%
2026-03-23	16.2700	16.2700	16.2700	16.2700	-16.134%	2	125	+55.808%
2026-03-13	19.3500	19.4000	19.3500	19.4000	+6.887%	4	127	+30.670%
2026-03-12	18.7800	18.7800	18.1500	18.1500	-11.893%	3	130	+39.669%
2026-03-11	20.4500	20.6000	20.4500	20.6000	-8.036%	2	130	+23.058%
2026-03-10	21.5400	22.4000	21.5400	22.4000	-0.885%	2	128	+13.170%
2026-03-06	22.2000	22.8000	22.2000	22.6000	-31.515%	14	126	+12.168%
2026-02-23	33.0000	33.0000	33.0000	33.0000	+25.714%	2	119	-23.182%
2026-01-23	26.2500	26.2500	26.2500	26.2500	-8.854%	4	119	-3.429%
2026-01-22	29.3000	29.3000	28.8000	28.8000	-4.000%	30	119	-11.979%
2026-01-21	30.0000	30.0000	30.0000	30.0000	+3.448%	20	104	-15.500%
2026-01-20	29.0000	29.0000	29.0000	29.0000	-5.568%	3	104	-12.586%
2026-01-16	32.0000	32.0000	30.7100	30.7100	+2.027%	4	103	-17.454%
2026-01-09	27.3100	30.1000	27.3100	30.1000	+51.408%	4	103	-15.781%
2026-01-07	19.8800	19.8800	19.8800	19.8800	-9.964%	1	101	+27.515%
2026-01-06	22.0800	22.0800	22.0800	22.0800	-5.358%	1	101	+14.810%
2026-01-05	23.3300	23.3300	23.3300	23.3300	+3.689%	1	101	+8.658%
2026-01-02	22.8000	22.8000	22.5000	22.5000	-3.267%	3	101	+12.667%
2025-12-31	23.2600	23.2600	23.2600	23.2600	-0.086%	100	127	+8.985%
2025-12-30	23.2800	23.2800	23.2800	23.2800	+0.998%	99	127	+8.892%
2025-12-29	23.0500	23.0500	23.0500	23.0500	-1.073%	1	29	+9.978%
2025-12-26	23.3000	23.3000	23.3000	23.3000	-2.714%	1	28	+8.798%
2025-12-22	23.9500	23.9500	23.9500	23.9500	-27.970%	1	27	+5.846%
2025-12-02	33.2500	33.2500	33.2500	33.2500	+30.803%	4	27	-23.759%
2025-11-21	22.0000	25.4200	22.0000	25.4200	+27.739%	5	27	-0.275%
2025-11-20	19.9000	19.9000	19.9000	19.9000	-1.241%	1	25	+27.387%
2025-11-19	20.1500	20.1500	20.1500	20.1500	-19.721%	1	26	+25.806%
2025-11-11	25.1000	25.1000	25.1000	25.1000	+4.583%	1	26	+0.996%
2025-11-04	24.0000	24.0000	24.0000	24.0000	-20.053%	1	25	+5.625%
2025-10-28	30.0200	30.0200	30.0200	30.0200	-11.965%	1	24	-15.556%
2025-10-21	34.1000	34.1000	34.1000	34.1000	-1.842%	12	23	-25.660%
2025-10-08	34.7400	34.7400	34.7400	34.7400	-21.933%	1	35	-27.029%
2025-10-06	44.5000	44.5000	44.5000	44.5000	+14.691%	1	35	-43.034%
2025-09-19	38.8000	38.8000	38.8000	38.8000	-26.095%	4	34	-34.665%
2025-09-11	52.5000	52.5000	52.5000	52.5000	+1.098%	1	35	-51.714%
2025-09-09	51.9300	51.9300	51.9300	51.9300	+22.332%	3	36	-51.184%
2025-08-29	42.4500	42.4500	42.4500	42.4500	-1.736%	5	38	-40.283%
2025-08-25	43.2000	43.2000	43.2000	43.2000	-1.818%	1	38	-41.319%
2025-08-22	44.0000	44.0000	44.0000	44.0000	+19.177%	1	39	-42.386%
2025-08-21	36.8900	36.9200	36.8900	36.9200	-12.512%	4	40	-31.338%
2025-08-19	42.4900	42.4900	41.9200	42.2000	+9.326%	3	36	-39.929%
2025-08-13	38.6000	38.6000	38.6000	38.6000	+9.659%	1	39	-34.326%
2025-08-12	35.2000	35.2000	35.2000	35.2000	+6.829%	3	40	-27.983%
2025-08-11	35.7400	35.7400	31.6100	32.9500	-1.935%	5	37	-23.065%
2025-08-07	33.6000	33.6000	33.6000	33.6000	+1.664%	1	33	-24.554%
2025-08-06	33.0500	33.0500	33.0500	33.0500	-2.794%	2	34	-23.298%
2025-08-05	34.0000	34.0000	34.0000	34.0000	+7.256%	5	36	-25.441%
2025-08-04	31.7000	31.7000	31.7000	31.7000	+8.007%	4	31	-20.032%
2025-08-01	29.3500	29.3500	29.3500	29.3500	+5.576%	1	27	-13.629%
2025-07-29	27.2000	27.8000	27.2000	27.8000	+1.906%	5	27	-8.813%
2025-07-28	27.2800	27.2800	27.2800	27.2800	+3.924%	2	28	-7.075%
2025-07-24	27.3700	27.3700	26.2500	26.2500	-11.854%	4	26	-3.429%
2025-07-23	29.7800	29.7800	29.7800	29.7800	+4.859%	2	24	-14.876%
2025-07-22	27.1000	28.4000	27.1000	28.4000	+49.552%	6	22	-10.739%
2025-07-18	18.2800	18.9900	18.2800	18.9900	-22.961%	2	16	+33.491%
2025-07-10	24.6500	24.6500	24.6500	24.6500	+11.287%	1	16	+2.840%
2025-07-09	22.1500	22.1500	22.1500	22.1500	+78.629%	1	15	+14.447%
2025-05-30	12.4000	12.4000	12.4000	12.4000	-3.125%	2	14	+104.435%
2025-05-22	12.7000	12.8000	12.7000	12.8000	-8.112%	3	14	+98.047%
2025-05-21	13.9300	13.9300	13.9300	13.9300	-5.238%	1	14	+81.981%
2025-05-20	14.7000	14.7000	14.7000	14.7000	-8.411%	1	13	+72.449%
2025-05-12	16.0500	16.0500	16.0500	16.0500	+3.548%	1	13	+57.944%
2025-05-09	15.9000	15.9000	15.5000	15.5000	-4.908%	24	12	+63.548%
2025-04-29	16.3000	16.3000	16.3000	16.3000	+10.135%	2	11	+55.521%
2025-04-10	14.8000	14.8000	14.8000	14.8000	-16.147%	3	11	+71.284%
2025-03-31	18.1200	18.1200	17.6500	17.6500	-24.573%	2	11	+43.626%
2025-03-07	23.4000	23.4000	23.4000	23.4000	+20.619%	20	11	+8.333%
2025-03-05	19.3900	19.4000	19.3900	19.4000	-0.513%	10	25	+30.670%
2025-02-28	18.6500	19.5000	18.6500	19.5000	+3.175%	22	25	+30.000%
2025-02-21	18.9000	18.9000	18.9000	18.9000	+2.717%	2	16	+34.127%
2025-02-19	18.4000	18.4000	18.4000	18.4000	-11.962%	10	16	+37.772%
2025-02-10	20.8700	20.9000	20.8700	20.9000	-22.015%	2	10	+21.292%
2025-02-04	26.8000	26.8000	26.8000	26.8000	-7.586%	4	8	-5.410%
2025-01-22	29.0000	29.0000	29.0000	29.0000	-7.437%	7	12	-12.586%
2025-01-21	32.3100	32.3100	31.3300	31.3300	-3.003%	4	1	-19.087%
2024-12-18	32.3000	32.3000	32.3000	32.3000	0.000%	1	1	-21.517%