Dark

DHI20270115C165
DHI Jan 15 2027 165.00 Call (DHI270115C00165000)
option OPRA

EOD

Aug 27, 2026

6.76-15.605%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.7600	6.7600	6.7600	6.7600	-15.605%	1	195	0.000%
2026-08-25	8.0100	8.0100	8.0100	8.0100	-15.684%	1	195	-15.605%
2026-08-24	9.5000	9.5000	9.5000	9.5000	-6.771%	1	195	-28.842%
2026-08-19	10.0000	10.1900	10.0000	10.1900	+25.184%	11	195	-33.660%
2026-08-17	8.1400	8.1400	8.1400	8.1400	-5.128%	1	185	-16.953%
2026-08-13	8.5800	8.5800	8.5800	8.5800	-3.487%	3	184	-21.212%
2026-08-11	8.8900	8.8900	8.8900	8.8900	-11.366%	1	181	-23.960%
2026-08-05	10.0300	10.0300	10.0300	10.0300	+20.843%	1	181	-32.602%
2026-08-04	8.3000	8.3000	8.3000	8.3000	+18.571%	4	180	-18.554%
2026-08-03	7.0000	7.0000	7.0000	7.0000	-26.082%	1	182	-3.429%
2026-07-27	9.4700	9.4700	9.4700	9.4700	+45.023%	1	181	-28.617%
2026-07-23	6.5300	6.5300	6.5300	6.5300	-14.192%	1	181	+3.522%
2026-07-22	7.6100	7.6100	7.6100	7.6100	-15.444%	1	180	-11.170%
2026-07-20	9.0000	9.0000	9.0000	9.0000	-28.000%	10	180	-24.889%
2026-07-10	12.5000	12.5000	12.5000	12.5000	-40.476%	1	170	-45.920%
2026-06-24	21.0000	21.0000	21.0000	21.0000	+22.235%	1	169	-67.810%
2026-06-17	16.5600	17.1800	16.5600	17.1800	+56.182%	3	168	-60.652%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-7.563%	3	168	-38.545%
2026-06-02	11.9000	12.0000	11.9000	11.9000	+0.847%	4	165	-43.193%
2026-05-28	11.8000	11.8000	11.6000	11.8000	-8.527%	10	166	-42.712%
2026-05-27	12.9000	12.9000	12.9000	12.9000	+11.303%	11	166	-47.597%
2026-05-26	11.5900	11.5900	11.5900	11.5900	+30.225%	1	156	-41.674%
2026-05-20	8.8000	8.9000	8.8000	8.9000	+17.105%	177	156	-24.045%
2026-05-18	7.6000	7.6000	7.6000	7.6000	-30.909%	3	236	-11.053%
2026-05-11	11.0000	11.0000	11.0000	11.0000	-5.172%	4	236	-38.545%
2026-04-16	11.6000	11.6000	11.6000	11.6000	+19.342%	2	232	-41.724%
2026-03-23	9.7200	9.7200	9.7200	9.7200	-19.000%	3	232	-30.453%
2026-03-17	11.7000	12.0000	11.7000	12.0000	-5.512%	2	233	-43.667%
2026-03-09	12.7000	12.7000	12.7000	12.7000	-29.444%	10	235	-46.772%
2026-03-02	18.0000	18.0000	18.0000	18.0000	-25.773%	1	236	-62.444%
2026-02-17	24.2500	24.2500	24.2500	24.2500	-10.185%	5	236	-72.124%
2026-02-13	25.1000	27.1000	25.1000	27.0000	+8.434%	5	235	-74.963%
2026-02-12	24.9000	24.9000	24.9000	24.9000	+13.182%	1	235	-72.851%
2026-02-11	23.1000	23.1000	22.0000	22.0000	-6.780%	6	235	-69.273%
2026-02-10	23.0000	23.6000	23.0000	23.6000	+9.259%	3	231	-71.356%
2026-02-05	21.6000	21.6000	21.6000	21.6000	+38.462%	2	229	-68.704%
2026-01-28	15.6000	15.6000	15.6000	15.6000	+3.311%	5	231	-56.667%
2026-01-27	15.7100	15.7100	15.1000	15.1000	-25.248%	22	231	-55.232%
2026-01-20	19.2600	20.2000	19.2600	20.2000	-8.556%	4	210	-66.535%
2026-01-16	22.0900	22.0900	22.0900	22.0900	-1.384%	1	209	-69.398%
2026-01-13	22.4000	22.4000	22.4000	22.4000	+10.345%	3	209	-69.821%
2026-01-09	20.5000	20.5000	20.3000	20.3000	-7.009%	10	212	-66.700%
2025-12-12	21.8300	21.8300	21.8300	21.8300	+24.105%	1	212	-69.033%
2025-11-21	16.2400	17.5900	16.2400	17.5900	+34.996%	6	213	-61.569%
2025-11-19	13.0300	13.0300	13.0300	13.0300	-3.695%	1	219	-48.120%
2025-11-18	13.5300	13.5300	13.5300	13.5300	-6.172%	1	219	-50.037%
2025-11-17	14.4200	14.4200	14.4200	14.4200	-12.659%	1	218	-53.121%
2025-11-13	16.5100	16.5100	16.5100	16.5100	-5.549%	1	217	-59.055%
2025-11-03	17.4800	17.4800	17.4800	17.4800	-10.359%	1	215	-61.327%
2025-10-30	19.5000	19.5000	19.5000	19.5000	-13.333%	1	215	-65.333%
2025-10-28	22.5000	22.5000	22.5000	22.5000	-5.462%	4	214	-69.956%
2025-10-27	23.8000	23.8000	23.8000	23.8000	+5.778%	1	215	-71.597%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-10.000%	1	215	-69.956%
2025-10-08	25.0000	25.0000	25.0000	25.0000	-27.536%	1	214	-72.960%
2025-10-03	34.5000	34.5000	34.5000	34.5000	+18.151%	3	213	-80.406%
2025-09-25	29.2000	29.2000	29.2000	29.2000	-3.311%	1	216	-76.849%
2025-09-24	30.2000	30.2000	30.2000	30.2000	+4.788%	1	216	-77.616%
2025-09-23	28.8200	28.8200	28.8200	28.8200	-7.923%	10	215	-76.544%
2025-09-22	31.3000	31.3000	31.3000	31.3000	-1.572%	1	215	-78.403%
2025-09-19	31.8000	31.8000	31.8000	31.8000	-1.242%	2	215	-78.742%
2025-09-18	32.2000	32.2000	32.2000	32.2000	-2.924%	2	213	-79.006%
2025-09-15	34.0500	34.0500	33.1700	33.1700	-13.394%	4	214	-79.620%
2025-09-12	38.3000	38.3000	38.3000	38.3000	+6.065%	2	211	-82.350%
2025-09-10	36.1100	36.1100	36.1100	36.1100	-14.126%	1	209	-81.279%
2025-09-08	42.0500	42.0500	42.0500	42.0500	+3.827%	2	210	-83.924%
2025-09-05	39.3000	40.7500	39.3000	40.5000	+11.878%	14	212	-83.309%
2025-09-04	35.6000	36.2000	35.6000	36.2000	+5.601%	9	220	-81.326%
2025-09-03	34.2800	34.2800	34.2800	34.2800	+6.130%	2	220	-80.280%
2025-09-02	32.3000	32.3000	32.3000	32.3000	+3.692%	1	221	-79.071%
2025-08-29	31.1500	31.1500	31.1500	31.1500	+0.484%	2	220	-78.299%
2025-08-27	31.6500	31.6500	31.0000	31.0000	0.000%	3	220	-78.194%
2025-08-26	31.0000	31.0000	31.0000	31.0000	-3.906%	1	218	-78.194%
2025-08-22	30.4000	32.5000	30.4000	32.2600	+25.039%	4	218	-79.045%
2025-08-21	26.5000	26.5000	25.8000	25.8000	-12.542%	3	216	-73.798%
2025-08-20	31.7000	31.9500	29.5000	29.5000	-4.221%	8	214	-77.085%
2025-08-19	31.2900	32.4000	30.8000	30.8000	+1.282%	15	206	-78.052%
2025-08-18	31.3000	31.3000	30.0000	30.4100	+0.695%	83	195	-77.770%
2025-08-15	30.2600	30.6000	29.1100	30.2000	+7.857%	82	115	-77.616%
2025-08-14	28.2000	28.2000	28.0000	28.0000	-6.667%	2	34	-75.857%
2025-08-13	29.4500	30.0000	29.4500	30.0000	+25.000%	7	34	-77.467%
2025-08-06	24.0000	24.0000	24.0000	24.0000	+1.695%	1	34	-71.833%
2025-08-05	23.5000	23.6000	23.5000	23.6000	+20.408%	8	34	-71.356%
2025-07-30	19.6000	19.6000	19.6000	19.6000	+74.844%	1	30	-65.510%
2025-06-27	11.2100	11.2100	11.2100	11.2100	+7.788%	2	30	-39.697%
2025-06-26	10.2000	10.5200	10.2000	10.4000	-8.772%	26	32	-35.000%
2025-06-24	11.4000	11.4000	11.4000	11.4000	+18.750%	15	46	-40.702%
2025-06-13	9.6000	9.6000	9.6000	9.6000	+19.552%	4	31	-29.583%
2025-06-04	7.9000	8.0300	7.9000	8.0300	-19.700%	2	29	-15.816%
2025-05-14	10.0000	10.0000	10.0000	10.0000	-16.388%	1	29	-32.400%
2025-04-01	11.9600	11.9600	11.9600	11.9600	-0.582%	1	30	-43.478%
2025-03-31	12.0300	12.0300	12.0300	12.0300	-24.149%	2	30	-43.807%
2025-03-11	15.8600	15.8600	15.8600	15.8600	-0.875%	14	28	-57.377%
2025-03-07	16.0000	16.0000	16.0000	16.0000	-24.493%	8	14	-57.750%
2025-01-30	21.1900	21.1900	21.1900	21.1900	+0.905%	1	15	-68.098%
2025-01-22	21.0000	21.0000	21.0000	21.0000	-12.390%	1	15	-67.810%
2025-01-21	23.9700	23.9700	23.9700	23.9700	-10.225%	1	15	-71.798%
2024-12-12	26.7000	26.7000	26.7000	26.7000	-6.316%	1	15	-74.682%
2024-12-11	28.5000	28.5000	28.5000	28.5000	-14.337%	1	15	-76.281%
2024-12-04	33.2700	33.2700	33.2700	33.2700	-12.447%	1	15	-79.681%
2024-11-29	38.0000	38.0000	38.0000	38.0000	-1.299%	2	14	-82.211%
2024-11-27	38.5000	38.5000	38.5000	38.5000	-0.362%	1	14	-82.442%
2024-11-26	38.6400	38.6400	38.6400	38.6400	+13.115%	1	14	-82.505%
2024-11-18	34.1600	34.1600	34.1600	34.1600	-1.556%	3	13	-80.211%
2024-11-14	35.4000	35.4000	34.7000	34.7000	+3.706%	4	15	-80.519%
2024-11-13	34.0700	34.0700	33.4600	33.4600	-11.947%	2	13	-79.797%
2024-11-11	38.0000	38.0000	38.0000	38.0000	+5.850%	5	11	-82.211%
2024-11-06	35.9000	35.9000	35.9000	35.9000	-5.526%	1	6	-81.170%
2024-11-01	37.8800	38.0000	37.8800	38.0000	+3.627%	8	6	-82.211%
2024-10-29	35.8200	36.6700	35.6000	36.6700	0.000%	3	3	-81.565%