Dark

DHI20270115C160
DHI Jan 15 2027 160.00 Call (DHI270115C00160000)
option OPRA

EOD

Aug 27, 2026

8.40-16.000%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.8000	8.8000	8.4000	8.4000	-16.000%	3	289	0.000%
2026-08-26	10.0000	10.0000	10.0000	10.0000	+1.010%	1	289	-16.000%
2026-08-24	9.9000	9.9000	9.9000	9.9000	+2.062%	1	288	-15.152%
2026-08-21	9.7000	9.7000	9.7000	9.7000	-18.828%	4	288	-13.402%
2026-08-19	11.9500	11.9500	11.9500	11.9500	+19.500%	2	288	-29.707%
2026-08-17	9.7000	10.0000	9.7000	10.0000	0.000%	16	288	-16.000%
2026-08-14	10.0000	10.0000	10.0000	10.0000	-3.288%	15	302	-16.000%
2026-08-13	10.3400	10.3400	10.3400	10.3400	+6.929%	1	302	-18.762%
2026-08-10	9.8000	9.8000	9.6700	9.6700	-7.905%	11	301	-13.133%
2026-08-07	10.5000	10.5000	10.5000	10.5000	+5.000%	10	311	-20.000%
2026-08-06	10.4500	10.4500	10.0000	10.0000	-15.966%	11	311	-16.000%
2026-08-05	11.0000	11.9000	11.0000	11.9000	+53.946%	12	321	-29.412%
2026-07-31	7.7300	7.7300	7.7300	7.7300	+7.361%	1	322	+8.668%
2026-07-24	7.2000	7.2000	7.2000	7.2000	-2.965%	5	322	+16.667%
2026-07-23	7.7000	7.7000	7.4200	7.4200	-49.178%	18	322	+13.208%
2026-07-16	14.6000	14.6000	14.6000	14.6000	-1.351%	1	307	-42.466%
2026-07-10	14.8000	14.8000	14.8000	14.8000	+12.121%	4	307	-43.243%
2026-07-08	13.2000	13.2000	13.2000	13.2000	-22.942%	4	307	-36.364%
2026-07-02	15.9000	17.1300	15.9000	17.1300	-19.198%	2	305	-50.963%
2026-06-29	22.5000	22.5000	21.2000	21.2000	-16.139%	3	305	-60.377%
2026-06-24	24.0000	25.2800	24.0000	25.2800	+48.881%	5	304	-66.772%
2026-06-12	16.9800	16.9800	16.9800	16.9800	+34.762%	6	308	-50.530%
2026-06-08	12.6000	12.6000	12.6000	12.6000	-8.696%	5	308	-33.333%
2026-06-02	13.7000	13.8000	13.6000	13.8000	+1.471%	4	303	-39.130%
2026-05-29	13.6000	13.6000	13.6000	13.6000	+0.741%	1	307	-38.235%
2026-05-28	12.7000	13.5000	12.7000	13.5000	-4.930%	14	306	-37.778%
2026-05-27	14.2000	14.2000	14.2000	14.2000	+63.218%	235	301	-40.845%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-15.534%	10	536	-3.448%
2026-05-14	10.5000	10.5000	10.3000	10.3000	0.000%	3	526	-18.447%
2026-05-13	10.3000	10.3000	10.3000	10.3000	-18.254%	1	526	-18.447%
2026-05-11	12.6000	12.6000	12.6000	12.6000	-8.029%	124	526	-33.333%
2026-05-04	13.7000	13.7000	13.7000	13.7000	+3.788%	15	402	-38.686%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-0.377%	6	394	-36.364%
2026-04-09	13.2500	13.2500	13.2500	13.2500	+15.217%	1	400	-36.604%
2026-03-23	11.0000	11.5000	11.0000	11.5000	+4.072%	3	400	-26.957%
2026-03-19	11.0500	11.0500	11.0500	11.0500	-14.208%	2	400	-23.982%
2026-03-13	13.2500	13.2500	12.8500	12.8800	-13.557%	40	400	-34.783%
2026-03-11	14.9500	14.9500	14.9000	14.9000	+4.930%	20	414	-43.624%
2026-03-09	14.2000	14.2000	14.2000	14.2000	-11.250%	5	414	-40.845%
2026-03-06	16.0000	16.0000	16.0000	16.0000	-8.936%	1	409	-47.500%
2026-03-05	17.0000	17.5700	17.0000	17.5700	-6.293%	2	409	-52.191%
2026-03-04	18.7500	18.7500	18.7500	18.7500	+11.607%	1	410	-55.200%
2026-03-03	16.8000	16.8000	16.8000	16.8000	-28.874%	50	410	-50.000%
2026-02-25	23.6200	23.6200	23.6200	23.6200	-9.502%	12	410	-64.437%
2026-02-20	26.1000	26.1000	26.1000	26.1000	-8.773%	10	410	-67.816%
2026-02-18	28.6100	28.6100	28.6100	28.6100	+7.678%	1	400	-70.640%
2026-02-17	27.2100	27.2100	26.5700	26.5700	-9.932%	10	400	-68.385%
2026-02-13	29.5000	29.5000	29.5000	29.5000	+1.724%	1	395	-71.525%
2026-02-12	29.0000	29.0000	29.0000	29.0000	+16.046%	10	395	-71.034%
2026-02-10	23.4800	24.9900	23.4800	24.9900	+14.110%	12	405	-66.387%
2026-02-06	23.7000	23.7000	21.9000	21.9000	+10.606%	3	397	-61.644%
2026-02-03	22.6000	22.6000	19.8000	19.8000	+16.471%	3	399	-57.576%
2026-01-27	16.6500	17.0000	16.6500	17.0000	-20.930%	5	398	-50.588%
2026-01-23	21.5000	21.5000	21.5000	21.5000	+33.127%	1	397	-60.930%
2026-01-20	16.1500	16.1500	16.1500	16.1500	-35.452%	5	396	-47.988%
2026-01-15	24.0800	25.0200	24.0800	25.0200	+8.265%	15	401	-66.427%
2026-01-09	22.7000	23.2500	22.5000	23.1100	+41.087%	5	406	-63.652%
2026-01-08	16.3800	16.3800	16.3800	16.3800	+17.000%	2	402	-48.718%
2026-01-07	14.0000	14.0000	14.0000	14.0000	-7.895%	2	404	-40.000%
2026-01-06	15.1000	15.2000	14.7900	15.2000	-8.268%	4	403	-44.737%
2025-12-29	17.0000	17.0000	16.5700	16.5700	-5.314%	14	404	-49.306%
2025-12-26	17.5000	17.5000	17.5000	17.5000	+2.941%	3	408	-52.000%
2025-12-24	17.0000	17.0000	17.0000	17.0000	-2.857%	2	410	-50.588%
2025-12-19	17.5000	17.5000	17.5000	17.5000	-15.825%	1	410	-52.000%
2025-12-17	20.3000	20.7900	20.3000	20.7900	-8.615%	21	411	-59.596%
2025-12-10	22.7500	22.7500	22.7500	22.7500	-13.826%	5	411	-63.077%
2025-12-05	26.4000	26.4000	26.4000	26.4000	-4.417%	1	416	-68.182%
2025-12-04	27.6900	27.6900	27.6200	27.6200	+7.054%	3	415	-69.587%
2025-12-02	25.5000	25.9900	25.5000	25.8000	+6.392%	10	412	-67.442%
2025-11-26	22.8100	24.2500	22.8100	24.2500	+12.581%	15	411	-65.361%
2025-11-25	21.5400	21.5400	21.5400	21.5400	+25.233%	20	411	-61.003%
2025-11-24	17.2000	17.2000	17.2000	17.2000	+12.418%	25	411	-51.163%
2025-11-17	15.3000	15.3000	15.3000	15.3000	-11.561%	1	436	-45.098%
2025-11-10	17.3000	17.3000	17.3000	17.3000	-4.420%	5	437	-51.445%
2025-11-06	18.1000	18.1000	18.1000	18.1000	-4.233%	2	442	-53.591%
2025-11-04	18.9000	18.9000	18.9000	18.9000	-5.970%	1	442	-55.556%
2025-10-29	22.0000	22.0000	20.1000	20.1000	-22.692%	11	442	-58.209%
2025-10-28	26.0000	26.0000	26.0000	26.0000	-6.777%	1	433	-67.692%
2025-10-27	27.8900	27.8900	27.8900	27.8900	+0.360%	1	431	-69.882%
2025-10-24	28.1000	28.1000	27.7900	27.7900	+14.930%	26	431	-69.773%
2025-10-20	24.5000	24.5000	24.1800	24.1800	-0.494%	51	407	-65.261%
2025-10-13	24.3000	24.3000	24.3000	24.3000	+3.404%	4	356	-65.432%
2025-10-10	23.5000	23.5000	23.5000	23.5000	+2.352%	2	352	-64.255%
2025-10-09	23.2400	23.2400	22.9600	22.9600	-14.963%	2	350	-63.415%
2025-10-08	27.0000	27.0000	27.0000	27.0000	-5.759%	10	348	-68.889%
2025-10-07	30.1500	30.1500	28.6100	28.6500	-24.685%	15	329	-70.681%
2025-10-06	38.0400	38.0400	38.0400	38.0400	+2.811%	1	329	-77.918%
2025-10-03	37.0000	37.0000	37.0000	37.0000	+3.352%	2	328	-77.297%
2025-10-01	35.8000	35.8000	35.8000	35.8000	+2.286%	1	330	-76.536%
2025-09-29	33.8800	35.0000	33.8800	35.0000	+5.422%	4	331	-76.000%
2025-09-24	33.2000	33.2000	33.2000	33.2000	+8.143%	5	329	-74.699%
2025-09-23	30.1000	30.7000	30.1000	30.7000	-0.647%	5	326	-72.638%
2025-09-22	28.7000	30.9000	28.7000	30.9000	-10.174%	4	331	-72.816%
2025-09-19	32.0000	34.5000	32.0000	34.4000	-4.972%	9	335	-75.581%
2025-09-15	36.9500	36.9500	35.2000	36.2000	-9.726%	4	335	-76.796%
2025-09-12	40.1000	40.1000	40.1000	40.1000	-5.425%	4	335	-79.052%
2025-09-11	42.4000	42.4000	42.4000	42.4000	+8.718%	1	339	-80.189%
2025-09-10	38.6000	39.0000	38.6000	39.0000	-4.153%	5	340	-78.462%
2025-09-09	40.6900	40.6900	40.6900	40.6900	-5.372%	2	339	-79.356%
2025-09-05	41.9000	43.0000	41.9000	43.0000	+8.040%	6	337	-80.465%
2025-09-04	39.8000	39.8000	39.8000	39.8000	+8.005%	4	343	-78.894%
2025-09-03	35.0000	36.8500	35.0000	36.8500	+4.421%	36	339	-77.205%
2025-09-02	35.2900	35.2900	35.2900	35.2900	+5.469%	1	365	-76.197%
2025-08-28	32.6400	33.4600	32.6400	33.4600	-3.712%	31	366	-74.895%
2025-08-25	34.5000	34.8500	34.5000	34.7500	-3.068%	9	337	-75.827%
2025-08-22	36.1000	36.2300	35.8500	35.8500	+25.044%	7	332	-76.569%
2025-08-21	29.2000	29.2000	28.6700	28.6700	-10.406%	3	332	-70.701%
2025-08-20	34.1500	34.4800	32.0000	32.0000	-5.882%	6	329	-73.750%
2025-08-19	34.0000	34.0000	34.0000	34.0000	+5.919%	9	328	-75.294%
2025-08-18	32.1000	32.1000	32.1000	32.1000	-0.926%	3	328	-73.832%
2025-08-15	32.1600	32.4000	32.1600	32.4000	+3.780%	3	325	-74.074%
2025-08-14	30.3000	31.2200	30.3000	31.2200	+3.207%	251	323	-73.094%
2025-08-13	29.8500	30.2500	29.8500	30.2500	+11.830%	6	80	-72.231%
2025-08-12	27.0500	27.0500	27.0500	27.0500	+9.514%	1	83	-68.946%
2025-08-11	24.7000	24.7000	24.7000	24.7000	-5.725%	1	83	-65.992%
2025-08-08	25.5000	26.2000	25.5000	26.2000	+2.947%	3	84	-67.939%
2025-08-07	25.4500	25.4500	25.4500	25.4500	-5.037%	1	82	-66.994%
2025-08-05	25.7200	26.8000	25.7200	26.8000	+9.388%	5	82	-68.657%
2025-08-04	24.5000	24.5000	24.5000	24.5000	+15.566%	3	79	-65.714%
2025-08-01	21.2000	21.2000	21.2000	21.2000	-16.206%	1	76	-60.377%
2025-07-22	19.8500	25.3000	19.8500	25.3000	+64.286%	9	75	-66.798%
2025-07-01	15.4000	15.4000	15.4000	15.4000	+25.203%	2	74	-45.455%
2025-06-25	12.3000	12.3000	12.3000	12.3000	+14.739%	1	74	-31.707%
2025-06-20	10.7200	10.7200	10.7200	10.7200	-9.840%	10	74	-21.642%
2025-06-10	11.8900	11.8900	11.8900	11.8900	+14.327%	1	69	-29.352%
2025-06-09	10.4000	10.4000	10.4000	10.4000	-7.143%	4	70	-19.231%
2025-06-04	8.7500	11.2000	8.7500	11.2000	+36.585%	9	72	-25.000%
2025-06-03	8.2000	8.2000	8.2000	8.2000	-4.651%	3	72	+2.439%
2025-05-28	8.8600	8.8600	8.5700	8.6000	-13.131%	3	69	-2.326%
2025-05-27	9.9000	9.9000	9.9000	9.9000	-12.775%	1	68	-15.152%
2025-05-16	11.3500	11.3500	11.3500	11.3500	+1.339%	14	69	-25.991%
2025-05-14	11.2000	11.2000	11.2000	11.2000	-15.152%	1	69	-25.000%
2025-04-02	13.2000	13.2000	13.2000	13.2000	-4.555%	1	69	-36.364%
2025-03-31	13.8300	13.8300	13.8300	13.8300	+3.209%	1	69	-39.262%
2025-03-28	13.8000	13.8000	13.4000	13.4000	-25.556%	10	69	-37.313%
2025-03-11	18.0000	18.0000	18.0000	18.0000	-2.703%	2	74	-53.333%
2025-03-10	18.5000	18.5000	18.5000	18.5000	+19.741%	1	76	-54.595%
2025-03-05	15.5400	15.5400	15.4500	15.4500	-2.215%	40	75	-45.631%
2025-03-04	15.8000	15.8000	15.8000	15.8000	+10.490%	2	85	-46.835%
2025-02-28	14.3000	14.3000	14.3000	14.3000	+0.140%	4	85	-41.259%
2025-02-19	14.2800	14.2800	14.2800	14.2800	-6.053%	10	85	-41.176%
2025-02-18	15.2000	15.2000	15.2000	15.2000	-9.362%	20	75	-44.737%
2025-02-11	16.7700	16.7700	16.7700	16.7700	+12.024%	10	55	-49.911%
2025-02-07	14.9700	14.9700	14.9700	14.9700	-28.714%	4	45	-43.888%
2025-02-03	21.0000	21.0000	21.0000	21.0000	-5.618%	1	45	-60.000%
2025-01-30	22.2500	22.2500	22.2500	22.2500	+5.952%	1	45	-62.247%
2025-01-29	21.0000	21.0000	21.0000	21.0000	-8.576%	1	45	-60.000%
2025-01-24	23.1000	23.7700	22.0000	22.9700	-0.130%	16	46	-63.431%
2025-01-22	23.0000	23.0000	23.0000	23.0000	-7.071%	1	46	-63.478%
2025-01-21	24.7500	24.7500	24.7500	24.7500	+20.146%	2	45	-66.061%
2025-01-13	20.6000	20.6000	20.6000	20.6000	+0.488%	1	43	-59.223%
2025-01-10	20.5000	20.5000	20.5000	20.5000	-5.704%	2	43	-59.024%
2024-12-19	21.5700	21.7400	21.5700	21.7400	-16.705%	4	42	-61.362%
2024-12-16	26.1000	26.1000	26.1000	26.1000	-0.760%	2	42	-67.816%
2024-12-13	26.4000	26.4000	26.3000	26.3000	-12.625%	10	42	-68.061%
2024-12-11	30.4500	30.4500	30.0000	30.1000	-13.056%	5	42	-72.093%
2024-12-09	34.6200	34.6200	34.6200	34.6200	+5.549%	1	44	-75.737%
2024-12-06	34.5000	34.5000	32.5000	32.8000	-4.790%	8	44	-74.390%
2024-12-05	34.4500	34.4500	34.4500	34.4500	-1.712%	2	44	-75.617%
2024-12-04	35.5600	35.5600	35.0500	35.0500	-4.755%	11	42	-76.034%
2024-11-22	36.8000	36.8000	36.8000	36.8000	-0.541%	2	31	-77.174%
2024-11-21	37.0000	37.0000	37.0000	37.0000	+3.352%	1	29	-77.297%
2024-11-18	35.8000	35.8000	35.8000	35.8000	-5.416%	1	29	-76.536%
2024-11-14	37.8500	37.8500	37.8500	37.8500	+3.812%	3	28	-77.807%
2024-11-13	36.8000	37.0000	36.4600	36.4600	-1.326%	11	28	-76.961%
2024-11-12	37.0000	37.0000	36.9500	36.9500	-17.706%	9	18	-77.267%
2024-11-04	44.9000	44.9000	44.9000	44.9000	+8.271%	1	9	-81.292%
2024-10-30	40.8100	41.7000	40.8100	41.4700	+15.035%	32	8	-79.744%
2024-10-29	34.5700	36.0500	32.4000	36.0500	-28.401%	27	31	-76.699%
2024-10-22	50.3500	50.3500	50.3500	50.3500	-9.848%	1	10	-83.317%
2024-10-21	59.8800	60.4000	55.7700	55.8500	+0.903%	11	9	-84.960%
2024-10-04	55.3500	55.3500	55.3500	55.3500	0.000%	4	2	-84.824%