Dark

DHI20270115C150
DHI Jan 15 2027 150.00 Call (DHI270115C00150000)
option OPRA

EOD

Jul 7, 2026

22.20-26.490%(-8.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	22.3000	22.3000	22.2000	22.2000	-26.490%	2	915	0.000%
2026-06-24	29.5000	30.2000	29.5000	30.2000	+29.447%	2	915	-26.490%
2026-06-15	23.3300	23.3300	23.3300	23.3300	+31.067%	1	915	-4.844%
2026-06-02	17.8000	17.8000	17.8000	17.8000	-4.813%	4	915	+24.719%
2026-05-27	18.7000	18.7000	18.7000	18.7000	+32.624%	5	915	+18.717%
2026-05-21	14.1000	14.1000	14.1000	14.1000	+0.714%	1	910	+57.447%
2026-05-20	14.0000	14.0000	14.0000	14.0000	+19.658%	10	909	+58.571%
2026-05-19	11.5000	11.9000	11.5000	11.7000	-10.619%	77	918	+89.744%
2026-05-18	13.0900	13.0900	13.0900	13.0900	+11.880%	1	918	+69.595%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-15.827%	3	918	+89.744%
2026-05-14	13.9000	13.9000	13.9000	13.9000	-0.856%	1	916	+59.712%
2026-05-13	14.5000	14.5000	14.0200	14.0200	-9.548%	30	947	+58.345%
2026-05-12	15.5000	15.5000	15.5000	15.5000	-7.186%	20	947	+43.226%
2026-05-11	16.7000	16.7000	16.7000	16.7000	-15.657%	6	947	+32.934%
2026-05-06	19.8000	19.8000	19.8000	19.8000	+10.000%	1	947	+12.121%
2026-05-05	16.4000	18.0000	16.4000	18.0000	-6.687%	21	948	+23.333%
2026-05-01	20.5000	20.5000	19.2900	19.2900	-21.265%	3	928	+15.086%
2026-04-28	24.5000	24.5000	24.5000	24.5000	-11.648%	1	928	-9.388%
2026-04-24	27.7300	27.7300	27.7300	27.7300	+2.325%	1	928	-19.942%
2026-04-21	30.1100	30.1100	27.1000	27.1000	+29.048%	2	930	-18.081%
2026-04-20	20.4800	21.0000	20.4800	21.0000	+0.527%	4	930	+5.714%
2026-04-17	19.5000	21.5000	19.5000	20.8900	+53.603%	7	930	+6.271%
2026-03-30	13.6000	13.6000	13.6000	13.6000	-6.849%	1	930	+63.235%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-4.637%	20	930	+52.055%
2026-03-24	15.3100	15.3100	15.3100	15.3100	-3.771%	2	910	+45.003%
2026-03-23	15.0000	15.9100	14.8000	15.9100	+18.027%	10	910	+39.535%
2026-03-20	13.4800	13.4800	13.4800	13.4800	-18.005%	1	902	+64.688%
2026-03-13	16.4000	16.4400	16.4000	16.4400	-7.119%	30	902	+35.036%
2026-03-11	17.7000	17.7000	17.7000	17.7000	-3.804%	1	902	+25.424%
2026-03-09	18.4000	18.4000	18.4000	18.4000	-7.538%	4	902	+20.652%
2026-03-06	19.9000	19.9000	19.9000	19.9000	-14.592%	1	898	+11.558%
2026-03-04	23.3000	23.3000	23.3000	23.3000	+5.909%	10	898	-4.721%
2026-03-03	21.9000	22.0000	21.4500	22.0000	-13.215%	18	888	+0.909%
2026-03-02	24.2000	25.3500	24.2000	25.3500	-16.447%	3	882	-12.426%
2026-02-23	30.3400	30.3400	30.3400	30.3400	-3.987%	1	882	-26.829%
2026-02-17	32.1900	32.1900	31.6000	31.6000	-4.791%	12	882	-29.747%
2026-02-13	33.1900	33.1900	33.1900	33.1900	-2.094%	1	872	-33.112%
2026-02-12	33.9000	33.9000	33.9000	33.9000	+14.915%	1	872	-34.513%
2026-02-11	31.4000	31.4000	29.5000	29.5000	-5.145%	4	872	-24.746%
2026-02-10	31.1000	31.1000	31.1000	31.1000	+4.714%	1	872	-28.617%
2026-02-06	29.7000	29.7000	29.7000	29.7000	+25.581%	1	872	-25.253%
2026-01-23	23.6500	23.6500	23.6500	23.6500	-12.569%	1	872	-6.131%
2026-01-22	27.5400	27.5400	27.0000	27.0500	-3.393%	4	871	-17.930%
2026-01-21	28.0000	28.0000	28.0000	28.0000	+22.111%	10	871	-20.714%
2026-01-20	22.9300	22.9300	22.9300	22.9300	-22.271%	1	876	-3.184%
2026-01-14	29.5000	29.5000	29.5000	29.5000	+4.240%	2	876	-24.746%
2026-01-12	28.3000	28.3000	28.3000	28.3000	+1.108%	10	876	-21.555%
2026-01-09	24.9000	27.9900	24.9000	27.9900	+33.286%	12	866	-20.686%
2026-01-08	17.0000	21.0000	17.0000	21.0000	+12.000%	3	866	+5.714%
2026-01-06	18.7500	18.7500	18.7500	18.7500	-9.420%	1	865	+18.400%
2026-01-02	20.5200	20.8000	18.9000	20.7000	+0.976%	8	864	+7.246%
2025-12-31	20.6100	20.6400	20.5000	20.5000	0.000%	3	861	+8.293%
2025-12-23	20.5000	20.5000	20.5000	20.5000	-7.449%	1	861	+8.293%
2025-12-19	22.2500	22.2500	22.1500	22.1500	-22.983%	5	861	+0.226%
2025-12-12	28.7600	28.7600	28.7600	28.7600	+14.810%	1	860	-22.809%
2025-12-09	25.0500	25.0500	25.0500	25.0500	-22.923%	20	860	-11.377%
2025-12-04	34.0300	34.0300	32.5000	32.5000	-1.515%	11	860	-31.692%
2025-12-03	33.0000	33.0000	33.0000	33.0000	+7.317%	1	860	-32.727%
2025-12-01	30.7500	30.7500	30.7500	30.7500	+11.011%	10	860	-27.805%
2025-11-26	27.4700	27.7000	27.4700	27.7000	-2.430%	10	860	-19.856%
2025-11-25	26.1900	28.3900	26.1900	28.3900	+63.631%	24	860	-21.803%
2025-11-20	18.0000	18.0000	17.3500	17.3500	-28.454%	26	860	+27.954%
2025-10-31	24.2500	24.2500	24.2500	24.2500	-1.020%	1	860	-8.454%
2025-10-29	24.5000	24.5000	24.5000	24.5000	-23.438%	5	860	-9.388%
2025-10-27	32.0000	32.0000	32.0000	32.0000	+3.093%	2	862	-30.625%
2025-10-22	31.0400	31.0400	31.0400	31.0400	+18.068%	1	862	-28.479%
2025-10-21	26.2900	26.2900	26.2900	26.2900	-7.560%	21	862	-15.557%
2025-10-17	28.4400	28.4400	28.4400	28.4400	-3.724%	1	862	-21.941%
2025-10-15	30.2000	30.2000	29.5400	29.5400	-5.229%	12	862	-24.848%
2025-10-14	31.1700	31.1700	31.1700	31.1700	+13.345%	3	862	-28.778%
2025-10-13	28.5000	28.5000	27.5000	27.5000	+0.292%	4	862	-19.273%
2025-10-10	27.9800	27.9800	27.4200	27.4200	+0.183%	2	862	-19.037%
2025-10-09	28.7600	28.7600	27.3700	27.3700	-14.469%	16	862	-18.889%
2025-10-08	30.5000	32.0000	30.0700	32.0000	-5.325%	4	862	-30.625%
2025-10-07	31.5000	33.8000	31.5000	33.8000	-21.578%	3	863	-34.320%
2025-10-06	43.1000	43.1000	43.1000	43.1000	-1.822%	2	863	-48.492%
2025-10-03	43.9000	43.9000	43.9000	43.9000	+11.876%	1	863	-49.431%
2025-09-29	38.7000	39.3000	38.7000	39.2400	+0.641%	9	863	-43.425%
2025-09-24	38.9900	38.9900	38.9900	38.9900	-2.525%	1	863	-43.062%
2025-09-19	39.7500	40.0000	39.7500	40.0000	+0.629%	2	863	-44.500%
2025-09-18	39.5500	39.7500	39.5500	39.7500	-1.119%	2	863	-44.151%
2025-09-16	40.2000	40.2000	40.2000	40.2000	-1.951%	1	863	-44.776%
2025-09-15	41.9000	41.9000	41.0000	41.0000	-12.393%	3	863	-45.854%
2025-09-12	46.8000	46.8000	46.8000	46.8000	-3.724%	3	863	-52.564%
2025-09-11	48.6100	48.6100	48.6100	48.6100	+4.090%	2	863	-54.330%
2025-09-09	48.7500	48.7500	46.7000	46.7000	-9.320%	2	861	-52.463%
2025-09-08	51.4000	51.5000	51.4000	51.5000	+15.471%	4	861	-56.893%
2025-09-04	44.6000	44.6000	44.6000	44.6000	+6.444%	1	861	-50.224%
2025-09-03	41.7000	41.9000	41.7000	41.9000	+6.076%	21	861	-47.017%
2025-08-28	39.2500	39.5000	39.2500	39.5000	+2.571%	6	862	-43.797%
2025-08-27	38.3000	38.5100	38.2500	38.5100	-3.071%	17	862	-42.353%
2025-08-26	39.0000	39.7300	39.0000	39.7300	-2.022%	4	862	-44.123%
2025-08-25	41.0100	41.0100	40.5500	40.5500	-1.338%	2	862	-45.253%
2025-08-22	35.5000	41.1000	35.5000	41.1000	+18.546%	7	862	-45.985%
2025-08-21	36.3000	36.3000	32.6500	34.6700	-3.156%	11	862	-35.968%
2025-08-20	41.0000	41.0000	35.8000	35.8000	-9.824%	10	857	-37.989%
2025-08-19	39.1000	39.7000	38.6000	39.7000	+5.867%	17	857	-44.081%
2025-08-18	37.6000	37.7800	37.5000	37.5000	-0.662%	10	851	-40.800%
2025-08-15	38.5400	38.5400	37.7500	37.7500	-0.658%	2	851	-41.192%
2025-08-13	37.3100	38.0000	37.3100	38.0000	+16.564%	4	851	-41.579%
2025-08-12	30.1000	32.6000	30.1000	32.6000	+6.224%	4	852	-31.902%
2025-08-11	30.6900	30.6900	30.6900	30.6900	+2.300%	2	853	-27.664%
2025-08-07	30.0000	30.0000	30.0000	30.0000	-1.639%	1	853	-26.000%
2025-08-06	31.3000	31.3000	30.5000	30.5000	-4.984%	5	853	-27.213%
2025-08-05	32.1000	32.1000	32.1000	32.1000	+10.996%	1	853	-30.841%
2025-08-04	28.5000	28.9200	28.5000	28.9200	+5.240%	3	853	-23.237%
2025-08-01	26.6000	27.4800	26.0000	27.4800	+18.858%	24	853	-19.214%
2025-07-31	23.1200	23.1200	23.1200	23.1200	-8.072%	1	854	-3.979%
2025-07-29	24.9900	25.1500	24.7400	25.1500	+0.399%	4	855	-11.730%
2025-07-28	23.8100	25.0500	23.8100	25.0500	+0.200%	3	854	-11.377%
2025-07-25	24.5000	25.0000	24.5000	25.0000	-0.398%	6	853	-11.200%
2025-07-24	24.2900	25.1000	24.2800	25.1000	-6.691%	28	853	-11.554%
2025-07-23	27.3000	27.3000	26.9000	26.9000	-5.944%	2	854	-17.472%
2025-07-22	24.7000	28.6000	24.7000	28.6000	+78.750%	22	853	-22.378%
2025-07-21	16.7000	16.7000	16.0000	16.0000	-7.461%	3	853	+38.750%
2025-07-18	16.7900	17.2900	16.3500	17.2900	-9.476%	803	853	+28.398%
2025-07-15	19.1000	19.1000	19.1000	19.1000	-15.111%	1	115	+16.230%
2025-07-10	22.5500	22.5500	22.5000	22.5000	+44.231%	3	114	-1.333%
2025-06-27	15.6000	15.6000	15.6000	15.6000	+9.859%	1	111	+42.308%
2025-06-20	14.2000	14.2000	14.2000	14.2000	+7.985%	4	111	+56.338%
2025-06-18	13.1500	13.1500	13.1500	13.1500	+34.872%	1	109	+68.821%
2025-06-02	9.7500	9.7500	9.7500	9.7500	-10.959%	2	109	+127.692%
2025-05-29	10.9500	10.9500	10.9500	10.9500	-2.926%	1	109	+102.740%
2025-05-28	11.2800	11.2800	11.2800	11.2800	-1.913%	2	109	+96.809%
2025-05-22	11.5000	11.5000	11.5000	11.5000	-19.580%	1	109	+93.043%
2025-05-16	14.3000	14.3000	14.3000	14.3000	+1.418%	4	109	+55.245%
2025-05-14	14.1000	14.1000	14.1000	14.1000	-7.237%	1	108	+57.447%
2025-05-13	15.2000	15.2000	15.2000	15.2000	+4.110%	2	109	+46.053%
2025-05-12	14.6000	14.6000	14.6000	14.6000	+0.690%	3	111	+52.055%
2025-05-06	14.5000	14.5000	14.5000	14.5000	-3.010%	1	111	+53.103%
2025-04-30	14.9500	14.9500	14.9500	14.9500	+6.786%	1	112	+48.495%
2025-04-21	14.0000	14.0000	14.0000	14.0000	0.000%	1	111	+58.571%
2025-04-09	14.0000	14.0000	14.0000	14.0000	+3.704%	1	111	+58.571%
2025-04-08	13.5000	13.5000	13.5000	13.5000	-17.076%	1	111	+64.444%
2025-04-01	16.2800	16.2800	16.2800	16.2800	-21.956%	1	111	+36.364%
2025-03-11	20.8500	20.8600	20.8500	20.8600	-5.654%	10	112	+6.424%
2025-03-10	21.9000	22.1100	21.9000	22.1100	+5.789%	41	102	+0.407%
2025-03-06	20.9000	20.9000	20.9000	20.9000	+5.025%	40	129	+6.220%
2025-02-25	19.9000	19.9000	19.9000	19.9000	+16.374%	40	129	+11.558%
2025-02-21	17.1900	17.1900	16.9900	17.1000	+1.243%	60	169	+29.825%
2025-02-19	16.8900	16.8900	16.8900	16.8900	-17.002%	10	139	+31.439%
2025-02-14	20.3500	20.3500	20.3500	20.3500	+18.245%	2	128	+9.091%
2025-02-12	17.6400	17.6400	17.2100	17.2100	-11.698%	20	128	+28.995%
2025-02-10	19.4300	19.4900	19.4300	19.4900	+6.619%	6	108	+13.905%
2025-02-07	21.7500	21.7500	18.2400	18.2800	-18.393%	60	102	+21.444%
2025-02-06	22.4000	22.4000	22.4000	22.4000	-3.490%	5	76	-0.893%
2025-02-04	22.6300	23.2100	22.6300	23.2100	-0.086%	5	76	-4.352%
2025-02-03	23.2300	23.2300	23.2300	23.2300	-9.329%	1	71	-4.434%
2025-01-29	25.6200	25.6200	25.6200	25.6200	-5.461%	5	70	-13.349%
2025-01-28	27.1000	27.1000	27.1000	27.1000	+2.264%	2	65	-18.081%
2025-01-24	26.3800	26.5000	26.3800	26.5000	-0.786%	22	63	-16.226%
2025-01-23	26.7100	26.7100	26.7100	26.7100	-8.840%	4	55	-16.885%
2025-01-22	26.9400	29.3000	26.9400	29.3000	-3.300%	7	51	-24.232%
2025-01-17	30.3000	30.3000	30.3000	30.3000	+1.849%	2	43	-26.733%
2025-01-15	29.7500	29.7500	29.7500	29.7500	+25.687%	2	43	-25.378%
2025-01-13	23.6700	23.6700	23.6700	23.6700	-4.556%	1	41	-6.210%
2025-01-07	24.8000	24.8000	24.8000	24.8000	+5.085%	5	42	-10.484%
2025-01-02	23.6000	23.6000	23.6000	23.6000	-22.317%	1	37	-5.932%
2024-12-18	30.3800	30.3800	30.3800	30.3800	-2.284%	1	36	-26.926%
2024-12-16	32.4300	32.8300	31.0900	31.0900	-5.788%	7	31	-28.594%
2024-12-12	33.0000	33.0000	33.0000	33.0000	-6.356%	1	31	-32.727%
2024-12-11	35.2400	35.2400	35.2400	35.2400	-5.141%	3	30	-37.003%
2024-12-10	37.1500	37.1500	37.1500	37.1500	-15.950%	4	27	-40.242%
2024-12-03	44.1000	44.2000	44.1000	44.2000	-12.475%	6	31	-49.774%
2024-11-25	50.5000	50.5000	50.5000	50.5000	+20.124%	1	33	-56.040%
2024-11-22	42.0400	42.0400	42.0400	42.0400	+0.574%	4	33	-47.193%
2024-11-13	41.8000	41.8000	41.8000	41.8000	-7.990%	1	31	-46.890%
2024-11-08	45.4300	45.4300	45.4300	45.4300	+2.551%	2	30	-51.134%
2024-11-06	44.3000	44.3000	44.3000	44.3000	-11.753%	10	30	-49.887%
2024-11-04	50.2000	50.2000	50.2000	50.2000	+9.130%	1	31	-55.777%
2024-11-01	46.0000	46.0000	46.0000	46.0000	-4.801%	20	32	-51.739%
2024-10-30	47.8300	48.3200	47.1000	48.3200	+23.265%	8	22	-54.056%
2024-10-29	39.2000	39.2000	39.2000	39.2000	-28.740%	2	17	-43.367%
2024-10-25	56.5100	56.5100	55.0100	55.0100	-14.047%	6	15	-59.644%
2024-10-17	63.8000	64.0000	63.8000	64.0000	+5.263%	5	12	-65.313%
2024-10-14	60.8000	60.8000	60.8000	60.8000	+4.288%	4	7	-63.487%
2024-10-10	58.7000	58.7000	58.3000	58.3000	-6.750%	2	3	-61.921%
2024-09-26	62.5200	62.5200	62.5200	62.5200	-5.057%	1	2	-64.491%
2024-09-23	65.8400	65.8500	65.8400	65.8500	0.000%	2	1	-66.287%