Dark

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

EOD

Aug 27, 2026

12.00-16.143%(-2.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.0000	12.0000	12.0000	12.0000	-16.143%	4	985	0.000%
2026-08-25	15.1000	15.1000	14.3100	14.3100	-1.310%	4	985	-16.143%
2026-08-24	14.5000	14.5000	14.5000	14.5000	-6.752%	1	985	-17.241%
2026-08-19	16.1300	16.1300	15.5500	15.5500	+11.951%	3	985	-22.830%
2026-08-17	13.8300	13.8900	13.8300	13.8900	-14.785%	2	987	-13.607%
2026-08-05	16.1000	16.3000	16.1000	16.3000	+6.189%	2	987	-26.380%
2026-08-04	15.0700	15.4000	15.0700	15.3500	+35.721%	80	985	-21.824%
2026-07-23	11.5000	11.5000	10.8500	11.3100	-49.054%	74	979	+6.101%
2026-07-07	22.3000	22.3000	22.2000	22.2000	-26.490%	2	915	-45.946%
2026-06-24	29.5000	30.2000	29.5000	30.2000	+29.447%	2	915	-60.265%
2026-06-15	23.3300	23.3300	23.3300	23.3300	+31.067%	1	915	-48.564%
2026-06-02	17.8000	17.8000	17.8000	17.8000	-4.813%	4	915	-32.584%
2026-05-27	18.7000	18.7000	18.7000	18.7000	+32.624%	5	915	-35.829%
2026-05-21	14.1000	14.1000	14.1000	14.1000	+0.714%	1	910	-14.894%
2026-05-20	14.0000	14.0000	14.0000	14.0000	+19.658%	10	909	-14.286%
2026-05-19	11.5000	11.9000	11.5000	11.7000	-10.619%	77	918	+2.564%
2026-05-18	13.0900	13.0900	13.0900	13.0900	+11.880%	1	918	-8.327%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-15.827%	3	918	+2.564%
2026-05-14	13.9000	13.9000	13.9000	13.9000	-0.856%	1	916	-13.669%
2026-05-13	14.5000	14.5000	14.0200	14.0200	-9.548%	30	947	-14.408%
2026-05-12	15.5000	15.5000	15.5000	15.5000	-7.186%	20	947	-22.581%
2026-05-11	16.7000	16.7000	16.7000	16.7000	-15.657%	6	947	-28.144%
2026-05-06	19.8000	19.8000	19.8000	19.8000	+10.000%	1	947	-39.394%
2026-05-05	16.4000	18.0000	16.4000	18.0000	-6.687%	21	948	-33.333%
2026-05-01	20.5000	20.5000	19.2900	19.2900	-21.265%	3	928	-37.792%
2026-04-28	24.5000	24.5000	24.5000	24.5000	-11.648%	1	928	-51.020%
2026-04-24	27.7300	27.7300	27.7300	27.7300	+2.325%	1	928	-56.726%
2026-04-21	30.1100	30.1100	27.1000	27.1000	+29.048%	2	930	-55.720%
2026-04-20	20.4800	21.0000	20.4800	21.0000	+0.527%	4	930	-42.857%
2026-04-17	19.5000	21.5000	19.5000	20.8900	+53.603%	7	930	-42.556%
2026-03-30	13.6000	13.6000	13.6000	13.6000	-6.849%	1	930	-11.765%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-4.637%	20	930	-17.808%
2026-03-24	15.3100	15.3100	15.3100	15.3100	-3.771%	2	910	-21.620%
2026-03-23	15.0000	15.9100	14.8000	15.9100	+18.027%	10	910	-24.576%
2026-03-20	13.4800	13.4800	13.4800	13.4800	-18.005%	1	902	-10.979%
2026-03-13	16.4000	16.4400	16.4000	16.4400	-7.119%	30	902	-27.007%
2026-03-11	17.7000	17.7000	17.7000	17.7000	-3.804%	1	902	-32.203%
2026-03-09	18.4000	18.4000	18.4000	18.4000	-7.538%	4	902	-34.783%
2026-03-06	19.9000	19.9000	19.9000	19.9000	-14.592%	1	898	-39.698%
2026-03-04	23.3000	23.3000	23.3000	23.3000	+5.909%	10	898	-48.498%
2026-03-03	21.9000	22.0000	21.4500	22.0000	-13.215%	18	888	-45.455%
2026-03-02	24.2000	25.3500	24.2000	25.3500	-16.447%	3	882	-52.663%
2026-02-23	30.3400	30.3400	30.3400	30.3400	-3.987%	1	882	-60.448%
2026-02-17	32.1900	32.1900	31.6000	31.6000	-4.791%	12	882	-62.025%
2026-02-13	33.1900	33.1900	33.1900	33.1900	-2.094%	1	872	-63.845%
2026-02-12	33.9000	33.9000	33.9000	33.9000	+14.915%	1	872	-64.602%
2026-02-11	31.4000	31.4000	29.5000	29.5000	-5.145%	4	872	-59.322%
2026-02-10	31.1000	31.1000	31.1000	31.1000	+4.714%	1	872	-61.415%
2026-02-06	29.7000	29.7000	29.7000	29.7000	+25.581%	1	872	-59.596%
2026-01-23	23.6500	23.6500	23.6500	23.6500	-12.569%	1	872	-49.260%
2026-01-22	27.5400	27.5400	27.0000	27.0500	-3.393%	4	871	-55.638%
2026-01-21	28.0000	28.0000	28.0000	28.0000	+22.111%	10	871	-57.143%
2026-01-20	22.9300	22.9300	22.9300	22.9300	-22.271%	1	876	-47.667%
2026-01-14	29.5000	29.5000	29.5000	29.5000	+4.240%	2	876	-59.322%
2026-01-12	28.3000	28.3000	28.3000	28.3000	+1.108%	10	876	-57.597%
2026-01-09	24.9000	27.9900	24.9000	27.9900	+33.286%	12	866	-57.128%
2026-01-08	17.0000	21.0000	17.0000	21.0000	+12.000%	3	866	-42.857%
2026-01-06	18.7500	18.7500	18.7500	18.7500	-9.420%	1	865	-36.000%
2026-01-02	20.5200	20.8000	18.9000	20.7000	+0.976%	8	864	-42.029%
2025-12-31	20.6100	20.6400	20.5000	20.5000	0.000%	3	861	-41.463%
2025-12-23	20.5000	20.5000	20.5000	20.5000	-7.449%	1	861	-41.463%
2025-12-19	22.2500	22.2500	22.1500	22.1500	-22.983%	5	861	-45.824%
2025-12-12	28.7600	28.7600	28.7600	28.7600	+14.810%	1	860	-58.275%
2025-12-09	25.0500	25.0500	25.0500	25.0500	-22.923%	20	860	-52.096%
2025-12-04	34.0300	34.0300	32.5000	32.5000	-1.515%	11	860	-63.077%
2025-12-03	33.0000	33.0000	33.0000	33.0000	+7.317%	1	860	-63.636%
2025-12-01	30.7500	30.7500	30.7500	30.7500	+11.011%	10	860	-60.976%
2025-11-26	27.4700	27.7000	27.4700	27.7000	-2.430%	10	860	-56.679%
2025-11-25	26.1900	28.3900	26.1900	28.3900	+63.631%	24	860	-57.732%
2025-11-20	18.0000	18.0000	17.3500	17.3500	-28.454%	26	860	-30.836%
2025-10-31	24.2500	24.2500	24.2500	24.2500	-1.020%	1	860	-50.515%
2025-10-29	24.5000	24.5000	24.5000	24.5000	-23.438%	5	860	-51.020%
2025-10-27	32.0000	32.0000	32.0000	32.0000	+3.093%	2	862	-62.500%
2025-10-22	31.0400	31.0400	31.0400	31.0400	+18.068%	1	862	-61.340%
2025-10-21	26.2900	26.2900	26.2900	26.2900	-7.560%	21	862	-54.355%
2025-10-17	28.4400	28.4400	28.4400	28.4400	-3.724%	1	862	-57.806%
2025-10-15	30.2000	30.2000	29.5400	29.5400	-5.229%	12	862	-59.377%
2025-10-14	31.1700	31.1700	31.1700	31.1700	+13.345%	3	862	-61.501%
2025-10-13	28.5000	28.5000	27.5000	27.5000	+0.292%	4	862	-56.364%
2025-10-10	27.9800	27.9800	27.4200	27.4200	+0.183%	2	862	-56.236%
2025-10-09	28.7600	28.7600	27.3700	27.3700	-14.469%	16	862	-56.156%
2025-10-08	30.5000	32.0000	30.0700	32.0000	-5.325%	4	862	-62.500%
2025-10-07	31.5000	33.8000	31.5000	33.8000	-21.578%	3	863	-64.497%
2025-10-06	43.1000	43.1000	43.1000	43.1000	-1.822%	2	863	-72.158%
2025-10-03	43.9000	43.9000	43.9000	43.9000	+11.876%	1	863	-72.665%
2025-09-29	38.7000	39.3000	38.7000	39.2400	+0.641%	9	863	-69.419%
2025-09-24	38.9900	38.9900	38.9900	38.9900	-2.525%	1	863	-69.223%
2025-09-19	39.7500	40.0000	39.7500	40.0000	+0.629%	2	863	-70.000%
2025-09-18	39.5500	39.7500	39.5500	39.7500	-1.119%	2	863	-69.811%
2025-09-16	40.2000	40.2000	40.2000	40.2000	-1.951%	1	863	-70.149%
2025-09-15	41.9000	41.9000	41.0000	41.0000	-12.393%	3	863	-70.732%
2025-09-12	46.8000	46.8000	46.8000	46.8000	-3.724%	3	863	-74.359%
2025-09-11	48.6100	48.6100	48.6100	48.6100	+4.090%	2	863	-75.314%
2025-09-09	48.7500	48.7500	46.7000	46.7000	-9.320%	2	861	-74.304%
2025-09-08	51.4000	51.5000	51.4000	51.5000	+15.471%	4	861	-76.699%
2025-09-04	44.6000	44.6000	44.6000	44.6000	+6.444%	1	861	-73.094%
2025-09-03	41.7000	41.9000	41.7000	41.9000	+6.076%	21	861	-71.360%
2025-08-28	39.2500	39.5000	39.2500	39.5000	+2.571%	6	862	-69.620%
2025-08-27	38.3000	38.5100	38.2500	38.5100	-3.071%	17	862	-68.839%
2025-08-26	39.0000	39.7300	39.0000	39.7300	-2.022%	4	862	-69.796%
2025-08-25	41.0100	41.0100	40.5500	40.5500	-1.338%	2	862	-70.407%
2025-08-22	35.5000	41.1000	35.5000	41.1000	+18.546%	7	862	-70.803%
2025-08-21	36.3000	36.3000	32.6500	34.6700	-3.156%	11	862	-65.388%
2025-08-20	41.0000	41.0000	35.8000	35.8000	-9.824%	10	857	-66.480%
2025-08-19	39.1000	39.7000	38.6000	39.7000	+5.867%	17	857	-69.773%
2025-08-18	37.6000	37.7800	37.5000	37.5000	-0.662%	10	851	-68.000%
2025-08-15	38.5400	38.5400	37.7500	37.7500	-0.658%	2	851	-68.212%
2025-08-13	37.3100	38.0000	37.3100	38.0000	+16.564%	4	851	-68.421%
2025-08-12	30.1000	32.6000	30.1000	32.6000	+6.224%	4	852	-63.190%
2025-08-11	30.6900	30.6900	30.6900	30.6900	+2.300%	2	853	-60.899%
2025-08-07	30.0000	30.0000	30.0000	30.0000	-1.639%	1	853	-60.000%
2025-08-06	31.3000	31.3000	30.5000	30.5000	-4.984%	5	853	-60.656%
2025-08-05	32.1000	32.1000	32.1000	32.1000	+10.996%	1	853	-62.617%
2025-08-04	28.5000	28.9200	28.5000	28.9200	+5.240%	3	853	-58.506%
2025-08-01	26.6000	27.4800	26.0000	27.4800	+18.858%	24	853	-56.332%
2025-07-31	23.1200	23.1200	23.1200	23.1200	-8.072%	1	854	-48.097%
2025-07-29	24.9900	25.1500	24.7400	25.1500	+0.399%	4	855	-52.286%
2025-07-28	23.8100	25.0500	23.8100	25.0500	+0.200%	3	854	-52.096%
2025-07-25	24.5000	25.0000	24.5000	25.0000	-0.398%	6	853	-52.000%
2025-07-24	24.2900	25.1000	24.2800	25.1000	-6.691%	28	853	-52.191%
2025-07-23	27.3000	27.3000	26.9000	26.9000	-5.944%	2	854	-55.390%
2025-07-22	24.7000	28.6000	24.7000	28.6000	+78.750%	22	853	-58.042%
2025-07-21	16.7000	16.7000	16.0000	16.0000	-7.461%	3	853	-25.000%
2025-07-18	16.7900	17.2900	16.3500	17.2900	-9.476%	803	853	-30.596%
2025-07-15	19.1000	19.1000	19.1000	19.1000	-15.111%	1	115	-37.173%
2025-07-10	22.5500	22.5500	22.5000	22.5000	+44.231%	3	114	-46.667%
2025-06-27	15.6000	15.6000	15.6000	15.6000	+9.859%	1	111	-23.077%
2025-06-20	14.2000	14.2000	14.2000	14.2000	+7.985%	4	111	-15.493%
2025-06-18	13.1500	13.1500	13.1500	13.1500	+34.872%	1	109	-8.745%
2025-06-02	9.7500	9.7500	9.7500	9.7500	-10.959%	2	109	+23.077%
2025-05-29	10.9500	10.9500	10.9500	10.9500	-2.926%	1	109	+9.589%
2025-05-28	11.2800	11.2800	11.2800	11.2800	-1.913%	2	109	+6.383%
2025-05-22	11.5000	11.5000	11.5000	11.5000	-19.580%	1	109	+4.348%
2025-05-16	14.3000	14.3000	14.3000	14.3000	+1.418%	4	109	-16.084%
2025-05-14	14.1000	14.1000	14.1000	14.1000	-7.237%	1	108	-14.894%
2025-05-13	15.2000	15.2000	15.2000	15.2000	+4.110%	2	109	-21.053%
2025-05-12	14.6000	14.6000	14.6000	14.6000	+0.690%	3	111	-17.808%
2025-05-06	14.5000	14.5000	14.5000	14.5000	-3.010%	1	111	-17.241%
2025-04-30	14.9500	14.9500	14.9500	14.9500	+6.786%	1	112	-19.732%
2025-04-21	14.0000	14.0000	14.0000	14.0000	0.000%	1	111	-14.286%
2025-04-09	14.0000	14.0000	14.0000	14.0000	+3.704%	1	111	-14.286%
2025-04-08	13.5000	13.5000	13.5000	13.5000	-17.076%	1	111	-11.111%
2025-04-01	16.2800	16.2800	16.2800	16.2800	-21.956%	1	111	-26.290%
2025-03-11	20.8500	20.8600	20.8500	20.8600	-5.654%	10	112	-42.474%
2025-03-10	21.9000	22.1100	21.9000	22.1100	+5.789%	41	102	-45.726%
2025-03-06	20.9000	20.9000	20.9000	20.9000	+5.025%	40	129	-42.584%
2025-02-25	19.9000	19.9000	19.9000	19.9000	+16.374%	40	129	-39.698%
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	-28.952%
2025-02-14	20.3500	20.3500	20.3500	20.3500	+18.245%	2	128	-41.032%
2025-02-12	17.6400	17.6400	17.2100	17.2100	-11.698%	20	128	-30.273%
2025-02-10	19.4300	19.4900	19.4300	19.4900	+6.619%	6	108	-38.430%
2025-02-07	21.7500	21.7500	18.2400	18.2800	-18.393%	60	102	-34.354%
2025-02-06	22.4000	22.4000	22.4000	22.4000	-3.490%	5	76	-46.429%
2025-02-04	22.6300	23.2100	22.6300	23.2100	-0.086%	5	76	-48.298%
2025-02-03	23.2300	23.2300	23.2300	23.2300	-9.329%	1	71	-48.343%
2025-01-29	25.6200	25.6200	25.6200	25.6200	-5.461%	5	70	-53.162%
2025-01-28	27.1000	27.1000	27.1000	27.1000	+2.264%	2	65	-55.720%
2025-01-24	26.3800	26.5000	26.3800	26.5000	-0.786%	22	63	-54.717%
2025-01-23	26.7100	26.7100	26.7100	26.7100	-8.840%	4	55	-55.073%
2025-01-22	26.9400	29.3000	26.9400	29.3000	-3.300%	7	51	-59.044%
2025-01-17	30.3000	30.3000	30.3000	30.3000	+1.849%	2	43	-60.396%
2025-01-15	29.7500	29.7500	29.7500	29.7500	+25.687%	2	43	-59.664%
2025-01-13	23.6700	23.6700	23.6700	23.6700	-4.556%	1	41	-49.303%
2025-01-07	24.8000	24.8000	24.8000	24.8000	+5.085%	5	42	-51.613%
2025-01-02	23.6000	23.6000	23.6000	23.6000	-22.317%	1	37	-49.153%
2024-12-18	30.3800	30.3800	30.3800	30.3800	-2.284%	1	36	-60.500%
2024-12-16	32.4300	32.8300	31.0900	31.0900	-5.788%	7	31	-61.402%
2024-12-12	33.0000	33.0000	33.0000	33.0000	-6.356%	1	31	-63.636%
2024-12-11	35.2400	35.2400	35.2400	35.2400	-5.141%	3	30	-65.948%
2024-12-10	37.1500	37.1500	37.1500	37.1500	-15.950%	4	27	-67.699%
2024-12-03	44.1000	44.2000	44.1000	44.2000	-12.475%	6	31	-72.851%
2024-11-25	50.5000	50.5000	50.5000	50.5000	+20.124%	1	33	-76.238%
2024-11-22	42.0400	42.0400	42.0400	42.0400	+0.574%	4	33	-71.456%
2024-11-13	41.8000	41.8000	41.8000	41.8000	-7.990%	1	31	-71.292%
2024-11-08	45.4300	45.4300	45.4300	45.4300	+2.551%	2	30	-73.586%
2024-11-06	44.3000	44.3000	44.3000	44.3000	-11.753%	10	30	-72.912%
2024-11-04	50.2000	50.2000	50.2000	50.2000	+9.130%	1	31	-76.096%
2024-11-01	46.0000	46.0000	46.0000	46.0000	-4.801%	20	32	-73.913%
2024-10-30	47.8300	48.3200	47.1000	48.3200	+23.265%	8	22	-75.166%
2024-10-29	39.2000	39.2000	39.2000	39.2000	-28.740%	2	17	-69.388%
2024-10-25	56.5100	56.5100	55.0100	55.0100	-14.047%	6	15	-78.186%
2024-10-17	63.8000	64.0000	63.8000	64.0000	+5.263%	5	12	-81.250%
2024-10-14	60.8000	60.8000	60.8000	60.8000	+4.288%	4	7	-80.263%
2024-10-10	58.7000	58.7000	58.3000	58.3000	-6.750%	2	3	-79.417%
2024-09-26	62.5200	62.5200	62.5200	62.5200	-5.057%	1	2	-80.806%
2024-09-23	65.8400	65.8500	65.8400	65.8500	0.000%	2	1	-81.777%