Dark

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

EOD

Jul 10, 2026

14.80+12.121%(+1.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	14.8000	14.8000	14.8000	14.8000	+12.121%	4	307	0.000%
2026-07-08	13.2000	13.2000	13.2000	13.2000	-22.942%	4	307	+12.121%
2026-07-02	15.9000	17.1300	15.9000	17.1300	-19.198%	2	305	-13.602%
2026-06-29	22.5000	22.5000	21.2000	21.2000	-16.139%	3	305	-30.189%
2026-06-24	24.0000	25.2800	24.0000	25.2800	+48.881%	5	304	-41.456%
2026-06-12	16.9800	16.9800	16.9800	16.9800	+34.762%	6	308	-12.839%
2026-06-08	12.6000	12.6000	12.6000	12.6000	-8.696%	5	308	+17.460%
2026-06-02	13.7000	13.8000	13.6000	13.8000	+1.471%	4	303	+7.246%
2026-05-29	13.6000	13.6000	13.6000	13.6000	+0.741%	1	307	+8.824%
2026-05-28	12.7000	13.5000	12.7000	13.5000	-4.930%	14	306	+9.630%
2026-05-27	14.2000	14.2000	14.2000	14.2000	+63.218%	235	301	+4.225%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-15.534%	10	536	+70.115%
2026-05-14	10.5000	10.5000	10.3000	10.3000	0.000%	3	526	+43.689%
2026-05-13	10.3000	10.3000	10.3000	10.3000	-18.254%	1	526	+43.689%
2026-05-11	12.6000	12.6000	12.6000	12.6000	-8.029%	124	526	+17.460%
2026-05-04	13.7000	13.7000	13.7000	13.7000	+3.788%	15	402	+8.029%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-0.377%	6	394	+12.121%
2026-04-09	13.2500	13.2500	13.2500	13.2500	+15.217%	1	400	+11.698%
2026-03-23	11.0000	11.5000	11.0000	11.5000	+4.072%	3	400	+28.696%
2026-03-19	11.0500	11.0500	11.0500	11.0500	-14.208%	2	400	+33.937%
2026-03-13	13.2500	13.2500	12.8500	12.8800	-13.557%	40	400	+14.907%
2026-03-11	14.9500	14.9500	14.9000	14.9000	+4.930%	20	414	-0.671%
2026-03-09	14.2000	14.2000	14.2000	14.2000	-11.250%	5	414	+4.225%
2026-03-06	16.0000	16.0000	16.0000	16.0000	-8.936%	1	409	-7.500%
2026-03-05	17.0000	17.5700	17.0000	17.5700	-6.293%	2	409	-15.766%
2026-03-04	18.7500	18.7500	18.7500	18.7500	+11.607%	1	410	-21.067%
2026-03-03	16.8000	16.8000	16.8000	16.8000	-28.874%	50	410	-11.905%
2026-02-25	23.6200	23.6200	23.6200	23.6200	-9.502%	12	410	-37.341%
2026-02-20	26.1000	26.1000	26.1000	26.1000	-8.773%	10	410	-43.295%
2026-02-18	28.6100	28.6100	28.6100	28.6100	+7.678%	1	400	-48.270%
2026-02-17	27.2100	27.2100	26.5700	26.5700	-9.932%	10	400	-44.298%
2026-02-13	29.5000	29.5000	29.5000	29.5000	+1.724%	1	395	-49.831%
2026-02-12	29.0000	29.0000	29.0000	29.0000	+16.046%	10	395	-48.966%
2026-02-10	23.4800	24.9900	23.4800	24.9900	+14.110%	12	405	-40.776%
2026-02-06	23.7000	23.7000	21.9000	21.9000	+10.606%	3	397	-32.420%
2026-02-03	22.6000	22.6000	19.8000	19.8000	+16.471%	3	399	-25.253%
2026-01-27	16.6500	17.0000	16.6500	17.0000	-20.930%	5	398	-12.941%
2026-01-23	21.5000	21.5000	21.5000	21.5000	+33.127%	1	397	-31.163%
2026-01-20	16.1500	16.1500	16.1500	16.1500	-35.452%	5	396	-8.359%
2026-01-15	24.0800	25.0200	24.0800	25.0200	+8.265%	15	401	-40.847%
2026-01-09	22.7000	23.2500	22.5000	23.1100	+41.087%	5	406	-35.958%
2026-01-08	16.3800	16.3800	16.3800	16.3800	+17.000%	2	402	-9.646%
2026-01-07	14.0000	14.0000	14.0000	14.0000	-7.895%	2	404	+5.714%
2026-01-06	15.1000	15.2000	14.7900	15.2000	-8.268%	4	403	-2.632%
2025-12-29	17.0000	17.0000	16.5700	16.5700	-5.314%	14	404	-10.682%
2025-12-26	17.5000	17.5000	17.5000	17.5000	+2.941%	3	408	-15.429%
2025-12-24	17.0000	17.0000	17.0000	17.0000	-2.857%	2	410	-12.941%
2025-12-19	17.5000	17.5000	17.5000	17.5000	-15.825%	1	410	-15.429%
2025-12-17	20.3000	20.7900	20.3000	20.7900	-8.615%	21	411	-28.812%
2025-12-10	22.7500	22.7500	22.7500	22.7500	-13.826%	5	411	-34.945%
2025-12-05	26.4000	26.4000	26.4000	26.4000	-4.417%	1	416	-43.939%
2025-12-04	27.6900	27.6900	27.6200	27.6200	+7.054%	3	415	-46.416%
2025-12-02	25.5000	25.9900	25.5000	25.8000	+6.392%	10	412	-42.636%
2025-11-26	22.8100	24.2500	22.8100	24.2500	+12.581%	15	411	-38.969%
2025-11-25	21.5400	21.5400	21.5400	21.5400	+25.233%	20	411	-31.291%
2025-11-24	17.2000	17.2000	17.2000	17.2000	+12.418%	25	411	-13.953%
2025-11-17	15.3000	15.3000	15.3000	15.3000	-11.561%	1	436	-3.268%
2025-11-10	17.3000	17.3000	17.3000	17.3000	-4.420%	5	437	-14.451%
2025-11-06	18.1000	18.1000	18.1000	18.1000	-4.233%	2	442	-18.232%
2025-11-04	18.9000	18.9000	18.9000	18.9000	-5.970%	1	442	-21.693%
2025-10-29	22.0000	22.0000	20.1000	20.1000	-22.692%	11	442	-26.368%
2025-10-28	26.0000	26.0000	26.0000	26.0000	-6.777%	1	433	-43.077%
2025-10-27	27.8900	27.8900	27.8900	27.8900	+0.360%	1	431	-46.934%
2025-10-24	28.1000	28.1000	27.7900	27.7900	+14.930%	26	431	-46.743%
2025-10-20	24.5000	24.5000	24.1800	24.1800	-0.494%	51	407	-38.792%
2025-10-13	24.3000	24.3000	24.3000	24.3000	+3.404%	4	356	-39.095%
2025-10-10	23.5000	23.5000	23.5000	23.5000	+2.352%	2	352	-37.021%
2025-10-09	23.2400	23.2400	22.9600	22.9600	-14.963%	2	350	-35.540%
2025-10-08	27.0000	27.0000	27.0000	27.0000	-5.759%	10	348	-45.185%
2025-10-07	30.1500	30.1500	28.6100	28.6500	-24.685%	15	329	-48.342%
2025-10-06	38.0400	38.0400	38.0400	38.0400	+2.811%	1	329	-61.094%
2025-10-03	37.0000	37.0000	37.0000	37.0000	+3.352%	2	328	-60.000%
2025-10-01	35.8000	35.8000	35.8000	35.8000	+2.286%	1	330	-58.659%
2025-09-29	33.8800	35.0000	33.8800	35.0000	+5.422%	4	331	-57.714%
2025-09-24	33.2000	33.2000	33.2000	33.2000	+8.143%	5	329	-55.422%
2025-09-23	30.1000	30.7000	30.1000	30.7000	-0.647%	5	326	-51.792%
2025-09-22	28.7000	30.9000	28.7000	30.9000	-10.174%	4	331	-52.104%
2025-09-19	32.0000	34.5000	32.0000	34.4000	-4.972%	9	335	-56.977%
2025-09-15	36.9500	36.9500	35.2000	36.2000	-9.726%	4	335	-59.116%
2025-09-12	40.1000	40.1000	40.1000	40.1000	-5.425%	4	335	-63.092%
2025-09-11	42.4000	42.4000	42.4000	42.4000	+8.718%	1	339	-65.094%
2025-09-10	38.6000	39.0000	38.6000	39.0000	-4.153%	5	340	-62.051%
2025-09-09	40.6900	40.6900	40.6900	40.6900	-5.372%	2	339	-63.627%
2025-09-05	41.9000	43.0000	41.9000	43.0000	+8.040%	6	337	-65.581%
2025-09-04	39.8000	39.8000	39.8000	39.8000	+8.005%	4	343	-62.814%
2025-09-03	35.0000	36.8500	35.0000	36.8500	+4.421%	36	339	-59.837%
2025-09-02	35.2900	35.2900	35.2900	35.2900	+5.469%	1	365	-58.062%
2025-08-28	32.6400	33.4600	32.6400	33.4600	-3.712%	31	366	-55.768%
2025-08-25	34.5000	34.8500	34.5000	34.7500	-3.068%	9	337	-57.410%
2025-08-22	36.1000	36.2300	35.8500	35.8500	+25.044%	7	332	-58.717%
2025-08-21	29.2000	29.2000	28.6700	28.6700	-10.406%	3	332	-48.378%
2025-08-20	34.1500	34.4800	32.0000	32.0000	-5.882%	6	329	-53.750%
2025-08-19	34.0000	34.0000	34.0000	34.0000	+5.919%	9	328	-56.471%
2025-08-18	32.1000	32.1000	32.1000	32.1000	-0.926%	3	328	-53.894%
2025-08-15	32.1600	32.4000	32.1600	32.4000	+3.780%	3	325	-54.321%
2025-08-14	30.3000	31.2200	30.3000	31.2200	+3.207%	251	323	-52.594%
2025-08-13	29.8500	30.2500	29.8500	30.2500	+11.830%	6	80	-51.074%
2025-08-12	27.0500	27.0500	27.0500	27.0500	+9.514%	1	83	-45.287%
2025-08-11	24.7000	24.7000	24.7000	24.7000	-5.725%	1	83	-40.081%
2025-08-08	25.5000	26.2000	25.5000	26.2000	+2.947%	3	84	-43.511%
2025-08-07	25.4500	25.4500	25.4500	25.4500	-5.037%	1	82	-41.847%
2025-08-05	25.7200	26.8000	25.7200	26.8000	+9.388%	5	82	-44.776%
2025-08-04	24.5000	24.5000	24.5000	24.5000	+15.566%	3	79	-39.592%
2025-08-01	21.2000	21.2000	21.2000	21.2000	-16.206%	1	76	-30.189%
2025-07-22	19.8500	25.3000	19.8500	25.3000	+64.286%	9	75	-41.502%
2025-07-01	15.4000	15.4000	15.4000	15.4000	+25.203%	2	74	-3.896%
2025-06-25	12.3000	12.3000	12.3000	12.3000	+14.739%	1	74	+20.325%
2025-06-20	10.7200	10.7200	10.7200	10.7200	-9.840%	10	74	+38.060%
2025-06-10	11.8900	11.8900	11.8900	11.8900	+14.327%	1	69	+24.474%
2025-06-09	10.4000	10.4000	10.4000	10.4000	-7.143%	4	70	+42.308%
2025-06-04	8.7500	11.2000	8.7500	11.2000	+36.585%	9	72	+32.143%
2025-06-03	8.2000	8.2000	8.2000	8.2000	-4.651%	3	72	+80.488%
2025-05-28	8.8600	8.8600	8.5700	8.6000	-13.131%	3	69	+72.093%
2025-05-27	9.9000	9.9000	9.9000	9.9000	-12.775%	1	68	+49.495%
2025-05-16	11.3500	11.3500	11.3500	11.3500	+1.339%	14	69	+30.396%
2025-05-14	11.2000	11.2000	11.2000	11.2000	-15.152%	1	69	+32.143%
2025-04-02	13.2000	13.2000	13.2000	13.2000	-4.555%	1	69	+12.121%
2025-03-31	13.8300	13.8300	13.8300	13.8300	+3.209%	1	69	+7.014%
2025-03-28	13.8000	13.8000	13.4000	13.4000	-25.556%	10	69	+10.448%
2025-03-11	18.0000	18.0000	18.0000	18.0000	-2.703%	2	74	-17.778%
2025-03-10	18.5000	18.5000	18.5000	18.5000	+19.741%	1	76	-20.000%
2025-03-05	15.5400	15.5400	15.4500	15.4500	-2.215%	40	75	-4.207%
2025-03-04	15.8000	15.8000	15.8000	15.8000	+10.490%	2	85	-6.329%
2025-02-28	14.3000	14.3000	14.3000	14.3000	+0.140%	4	85	+3.497%
2025-02-19	14.2800	14.2800	14.2800	14.2800	-6.053%	10	85	+3.641%
2025-02-18	15.2000	15.2000	15.2000	15.2000	-9.362%	20	75	-2.632%
2025-02-11	16.7700	16.7700	16.7700	16.7700	+12.024%	10	55	-11.747%
2025-02-07	14.9700	14.9700	14.9700	14.9700	-28.714%	4	45	-1.136%
2025-02-03	21.0000	21.0000	21.0000	21.0000	-5.618%	1	45	-29.524%
2025-01-30	22.2500	22.2500	22.2500	22.2500	+5.952%	1	45	-33.483%
2025-01-29	21.0000	21.0000	21.0000	21.0000	-8.576%	1	45	-29.524%
2025-01-24	23.1000	23.7700	22.0000	22.9700	-0.130%	16	46	-35.568%
2025-01-22	23.0000	23.0000	23.0000	23.0000	-7.071%	1	46	-35.652%
2025-01-21	24.7500	24.7500	24.7500	24.7500	+20.146%	2	45	-40.202%
2025-01-13	20.6000	20.6000	20.6000	20.6000	+0.488%	1	43	-28.155%
2025-01-10	20.5000	20.5000	20.5000	20.5000	-5.704%	2	43	-27.805%
2024-12-19	21.5700	21.7400	21.5700	21.7400	-16.705%	4	42	-31.923%
2024-12-16	26.1000	26.1000	26.1000	26.1000	-0.760%	2	42	-43.295%
2024-12-13	26.4000	26.4000	26.3000	26.3000	-12.625%	10	42	-43.726%
2024-12-11	30.4500	30.4500	30.0000	30.1000	-13.056%	5	42	-50.831%
2024-12-09	34.6200	34.6200	34.6200	34.6200	+5.549%	1	44	-57.250%
2024-12-06	34.5000	34.5000	32.5000	32.8000	-4.790%	8	44	-54.878%
2024-12-05	34.4500	34.4500	34.4500	34.4500	-1.712%	2	44	-57.039%
2024-12-04	35.5600	35.5600	35.0500	35.0500	-4.755%	11	42	-57.775%
2024-11-22	36.8000	36.8000	36.8000	36.8000	-0.541%	2	31	-59.783%
2024-11-21	37.0000	37.0000	37.0000	37.0000	+3.352%	1	29	-60.000%
2024-11-18	35.8000	35.8000	35.8000	35.8000	-5.416%	1	29	-58.659%
2024-11-14	37.8500	37.8500	37.8500	37.8500	+3.812%	3	28	-60.898%
2024-11-13	36.8000	37.0000	36.4600	36.4600	-1.326%	11	28	-59.408%
2024-11-12	37.0000	37.0000	36.9500	36.9500	-17.706%	9	18	-59.946%
2024-11-04	44.9000	44.9000	44.9000	44.9000	+8.271%	1	9	-67.038%
2024-10-30	40.8100	41.7000	40.8100	41.4700	+15.035%	32	8	-64.312%
2024-10-29	34.5700	36.0500	32.4000	36.0500	-28.401%	27	31	-58.946%
2024-10-22	50.3500	50.3500	50.3500	50.3500	-9.848%	1	10	-70.606%
2024-10-21	59.8800	60.4000	55.7700	55.8500	+0.903%	11	9	-73.500%
2024-10-04	55.3500	55.3500	55.3500	55.3500	0.000%	4	2	-73.261%