Dark

DHI20270115C170
DHI Jan 15 2027 170.00 Call (DHI270115C00170000)
option OPRA

EOD

Aug 27, 2026

5.69-17.536%(-1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.6900	5.6900	5.6900	5.6900	-17.536%	1	303	0.000%
2026-08-26	7.2000	7.2000	6.9000	6.9000	+3.916%	13	304	-17.536%
2026-08-25	6.6400	6.6400	6.6400	6.6400	+3.750%	1	316	-14.307%
2026-08-24	6.4000	6.4000	6.4000	6.4000	-8.571%	7	315	-11.094%
2026-08-21	6.5000	7.0000	6.5000	7.0000	-0.285%	3	308	-18.714%
2026-08-20	7.0200	7.0200	7.0200	7.0200	+5.882%	1	306	-18.946%
2026-08-17	6.6300	6.6300	6.6300	6.6300	+2.315%	1	305	-14.178%
2026-08-13	6.4800	6.4800	6.4800	6.4800	-4.142%	1	304	-12.191%
2026-08-10	6.7600	6.7600	6.7600	6.7600	-12.774%	1	304	-15.828%
2026-08-07	7.7500	7.7500	7.7500	7.7500	+4.730%	1	303	-26.581%
2026-08-06	7.4000	7.4000	7.4000	7.4000	+0.135%	1	303	-23.108%
2026-08-04	7.3900	7.3900	7.3900	7.3900	+34.364%	1	303	-23.004%
2026-07-23	5.2000	5.5000	5.1000	5.5000	-16.667%	12	304	+3.455%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-39.171%	2	297	-13.788%
2026-07-17	10.8500	10.8500	10.8500	10.8500	+1.592%	1	296	-47.558%
2026-07-16	10.6800	10.6800	10.6800	10.6800	-12.887%	1	296	-46.723%
2026-07-06	12.2600	12.2600	12.2600	12.2600	-5.692%	2	296	-53.589%
2026-07-01	13.0000	13.0000	13.0000	13.0000	-31.759%	2	294	-56.231%
2026-06-25	20.9000	20.9000	19.0500	19.0500	+2.751%	2	292	-70.131%
2026-06-24	18.0000	18.5400	17.5000	18.5400	+26.467%	6	291	-69.310%
2026-06-18	14.7000	14.7000	14.6600	14.6600	+40.962%	4	288	-61.187%
2026-06-02	10.4000	10.4000	10.4000	10.4000	-1.515%	4	288	-45.288%
2026-06-01	10.5600	10.5600	10.5600	10.5600	+10.000%	2	288	-46.117%
2026-05-28	9.6000	9.6000	9.6000	9.6000	-8.571%	2	286	-40.729%
2026-05-27	11.9000	12.3000	10.5000	10.5000	+17.188%	15	286	-45.810%
2026-05-22	8.9600	8.9600	8.9600	8.9600	+35.758%	1	282	-36.496%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-5.714%	1	282	-13.788%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-6.667%	1	281	-18.714%
2026-05-14	7.5000	7.5000	7.5000	7.5000	-3.475%	1	281	-24.133%
2026-05-13	8.3700	8.3700	7.7700	7.7700	-18.211%	5	277	-26.770%
2026-05-11	9.5000	9.5000	9.5000	9.5000	-5.000%	4	277	-40.105%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-11.032%	2	277	-43.100%
2026-05-04	11.2400	11.2400	11.2400	11.2400	-27.717%	1	275	-49.377%
2026-04-27	15.5500	15.5500	15.5500	15.5500	-18.158%	1	276	-63.408%
2026-04-21	18.4500	19.0000	18.4500	19.0000	+51.394%	7	276	-70.053%
2026-04-17	12.6700	12.6700	12.5500	12.5500	+48.521%	31	276	-54.661%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+4.321%	2	283	-32.663%
2026-04-02	8.1000	8.1000	8.1000	8.1000	-11.957%	1	282	-29.753%
2026-03-23	9.2000	9.2000	9.2000	9.2000	-18.440%	4	282	-38.152%
2026-03-11	11.2800	11.2800	11.2800	11.2800	-10.048%	20	282	-49.557%
2026-03-10	12.5400	12.5400	12.5400	12.5400	+9.520%	5	282	-54.625%
2026-03-09	11.0000	11.4500	11.0000	11.4500	-8.473%	3	285	-50.306%
2026-03-06	12.5100	12.5100	12.5100	12.5100	-7.333%	2	283	-54.516%
2026-03-05	13.8600	13.8600	13.5000	13.5000	-15.094%	3	284	-57.852%
2026-03-02	15.9000	15.9100	15.6800	15.9000	-8.987%	6	282	-64.214%
2026-02-25	17.4700	17.4700	17.4700	17.4700	-20.591%	1	278	-67.430%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-6.502%	1	278	-74.136%
2026-02-18	23.5300	23.5300	23.5300	23.5300	-5.274%	1	278	-75.818%
2026-02-13	24.8400	24.8400	24.8400	24.8400	+3.457%	1	277	-77.093%
2026-02-12	24.0100	24.0100	24.0100	24.0100	+11.157%	6	277	-76.302%
2026-02-11	21.6000	21.6000	21.6000	21.6000	+3.103%	1	277	-73.657%
2026-02-10	20.9500	20.9500	20.9500	20.9500	+22.157%	1	276	-72.840%
2026-02-09	17.1500	17.1500	17.1500	17.1500	-8.387%	6	275	-66.822%
2026-02-05	18.5000	18.7200	18.5000	18.7200	+37.647%	4	275	-69.605%
2026-01-30	13.0000	13.6000	13.0000	13.6000	-3.887%	2	279	-58.162%
2026-01-27	14.1500	14.1500	14.1500	14.1500	-27.137%	10	279	-59.788%
2026-01-22	19.4200	19.4200	19.4200	19.4200	+17.058%	3	269	-70.700%
2026-01-20	13.0000	18.0000	13.0000	16.5900	-21.597%	26	266	-65.702%
2026-01-13	21.1600	21.1600	21.1600	21.1600	+1.731%	3	270	-73.110%
2026-01-12	18.7700	21.3200	18.0000	20.8000	+12.432%	6	270	-72.644%
2026-01-09	15.8000	18.6000	15.8000	18.5000	+46.825%	14	267	-69.243%
2026-01-07	12.6000	12.6000	12.6000	12.6000	+4.825%	1	258	-54.841%
2026-01-06	12.0000	12.0200	12.0000	12.0200	-12.899%	17	257	-52.662%
2026-01-05	13.6500	13.8000	13.6500	13.8000	+5.263%	5	253	-58.768%
2025-12-31	13.1100	13.1100	13.1100	13.1100	-0.982%	1	253	-56.598%
2025-12-29	13.2400	13.2400	13.2400	13.2400	-2.647%	10	253	-57.024%
2025-12-26	13.7500	13.7500	13.1000	13.6000	-13.376%	23	263	-58.162%
2025-12-19	15.7000	15.7000	15.7000	15.7000	-4.848%	1	261	-63.758%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-6.090%	330	260	-65.515%
2025-12-10	17.5700	17.5700	17.5700	17.5700	-22.633%	21	457	-67.615%
2025-12-04	22.7100	22.7100	22.7100	22.7100	+9.393%	15	478	-74.945%
2025-12-02	21.0000	21.1000	20.7000	20.7600	+3.800%	29	493	-72.592%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+14.286%	1	516	-71.550%
2025-11-25	17.5000	17.5000	17.5000	17.5000	+52.174%	3	517	-67.486%
2025-11-19	11.5000	11.5000	11.5000	11.5000	+3.047%	15	520	-50.522%
2025-11-18	11.1600	11.1600	11.1600	11.1600	-12.264%	4	530	-49.014%
2025-11-17	12.7200	12.7200	12.7200	12.7200	+0.952%	1	534	-55.267%
2025-11-14	14.1000	14.1000	12.6000	12.6000	-17.105%	13	535	-54.841%
2025-11-11	14.5000	15.2000	14.4200	15.2000	-10.588%	7	548	-62.566%
2025-10-31	17.0000	17.0000	17.0000	17.0000	-10.995%	5	543	-66.529%
2025-10-29	19.1000	19.1000	19.1000	19.1000	-6.464%	1	538	-70.209%
2025-10-28	20.0000	21.2300	20.0000	20.4200	-13.106%	28	537	-72.135%
2025-10-24	23.0000	23.5000	23.0000	23.5000	+8.295%	3	509	-75.787%
2025-10-23	21.7000	21.7000	21.7000	21.7000	-8.670%	2	508	-73.779%
2025-10-22	23.7600	23.7600	23.7600	23.7600	+6.787%	1	510	-76.052%
2025-10-21	21.5000	22.2500	21.5000	22.2500	+11.250%	3	511	-74.427%
2025-10-20	20.0000	20.0000	20.0000	20.0000	+2.041%	1	514	-71.550%
2025-10-17	19.6000	19.6000	19.6000	19.6000	-6.667%	2	513	-70.969%
2025-10-16	21.0000	21.0000	21.0000	21.0000	-4.977%	1	511	-72.905%
2025-10-15	21.5000	22.1000	21.5000	22.1000	+2.791%	3	510	-74.253%
2025-10-14	21.5000	21.5000	21.5000	21.5000	+12.861%	1	507	-73.535%
2025-10-13	19.0500	19.0500	19.0500	19.0500	+1.438%	1	508	-70.131%
2025-10-10	20.0000	20.0000	18.7800	18.7800	-2.187%	3	509	-69.702%
2025-10-09	20.1800	20.1800	19.2000	19.2000	-16.522%	7	507	-70.365%
2025-10-08	23.0000	23.0000	23.0000	23.0000	-4.959%	1	501	-75.261%
2025-10-07	27.0000	27.0000	24.2000	24.2000	-22.560%	3	498	-76.488%
2025-10-06	31.2500	31.2500	31.2500	31.2500	-2.344%	1	498	-81.792%
2025-10-03	31.0000	32.0000	31.0000	32.0000	+6.667%	3	498	-82.219%
2025-10-01	29.7700	30.0000	29.6600	30.0000	+5.634%	4	501	-81.033%
2025-09-30	28.5000	28.5000	28.4000	28.4000	-4.054%	2	501	-79.965%
2025-09-29	29.8000	30.0000	29.6000	29.6000	+4.409%	405	499	-80.777%
2025-09-24	28.3500	28.3500	28.3500	28.3500	+7.795%	5	95	-79.929%
2025-09-23	26.3000	26.3000	26.3000	26.3000	-1.128%	1	95	-78.365%
2025-09-22	28.0800	28.0800	26.6000	26.6000	-11.921%	6	94	-78.609%
2025-09-18	30.2000	30.2000	30.2000	30.2000	+6.338%	7	90	-81.159%
2025-09-17	33.9600	33.9600	28.4000	28.4000	-8.091%	2	83	-79.965%
2025-09-16	30.9000	30.9000	30.9000	30.9000	-1.372%	2	83	-81.586%
2025-09-15	31.3300	31.3300	31.3300	31.3300	-7.853%	1	83	-81.838%
2025-09-10	34.0000	34.0000	34.0000	34.0000	-2.857%	2	83	-83.265%
2025-09-09	36.7000	36.7000	35.0000	35.0000	-10.714%	2	81	-83.743%
2025-09-08	37.6000	39.2000	37.6000	39.2000	+4.366%	12	83	-85.485%
2025-09-05	37.9000	38.0000	36.4300	37.5600	+13.133%	40	88	-84.851%
2025-09-04	33.2000	34.0000	33.2000	33.2000	+6.138%	21	76	-82.861%
2025-09-03	31.1900	31.2800	31.1900	31.2800	+4.336%	4	63	-81.809%
2025-09-02	30.1400	30.6100	29.9800	29.9800	+5.601%	6	60	-81.021%
2025-08-29	28.7000	28.9000	28.3900	28.3900	-2.103%	10	57	-79.958%
2025-08-28	29.0000	29.0000	29.0000	29.0000	0.000%	1	57	-80.379%
2025-08-27	29.0000	29.0000	29.0000	29.0000	-3.942%	1	57	-80.379%
2025-08-25	30.1900	30.1900	30.1900	30.1900	-1.981%	2	57	-81.153%
2025-08-22	28.9900	30.9000	28.9900	30.8000	+6.944%	15	55	-81.526%
2025-08-20	28.8000	28.8000	28.8000	28.8000	+1.767%	1	54	-80.243%
2025-08-19	28.7600	29.2400	28.3000	28.3000	-0.352%	3	55	-79.894%
2025-08-15	26.5000	28.4000	26.5000	28.4000	+10.938%	8	53	-79.965%
2025-08-14	26.4000	26.4000	25.6000	25.6000	-7.581%	2	46	-77.773%
2025-08-13	27.7000	27.7000	27.7000	27.7000	+21.919%	1	44	-79.458%
2025-08-12	22.6000	22.7900	22.6000	22.7200	+21.823%	16	44	-74.956%
2025-08-01	18.6500	18.6500	18.6500	18.6500	+7.307%	1	36	-69.491%
2025-07-30	17.3800	17.3800	17.3800	17.3800	-12.222%	1	37	-67.261%
2025-07-22	19.8000	19.8000	19.8000	19.8000	+62.963%	1	37	-71.263%
2025-07-15	12.1500	12.1500	12.1500	12.1500	+42.941%	1	37	-53.169%
2025-06-20	8.3700	8.5000	8.3500	8.5000	+8.974%	14	37	-33.059%
2025-06-17	7.8000	7.8000	7.8000	7.8000	-9.302%	2	44	-27.051%
2025-06-09	8.6000	8.6000	8.5500	8.6000	+27.407%	13	42	-33.837%
2025-05-30	6.7500	6.7500	6.7500	6.7500	-0.735%	4	54	-15.704%
2025-05-28	6.8000	6.8000	6.8000	6.8000	-24.276%	1	54	-16.324%
2025-05-14	8.9800	8.9800	8.9800	8.9800	-6.846%	1	54	-36.637%
2025-05-13	9.6400	9.6400	9.6400	9.6400	+5.470%	10	54	-40.975%
2025-04-11	9.1400	9.1400	9.1400	9.1400	+3.864%	10	44	-37.746%
2025-04-10	8.8000	8.8000	8.8000	8.8000	-2.222%	2	40	-35.341%
2025-04-09	9.3000	9.3000	9.0000	9.0000	-22.680%	12	42	-36.778%
2025-04-04	11.6400	11.6400	11.6400	11.6400	-22.658%	12	52	-51.117%
2025-03-10	15.6600	15.6600	15.0500	15.0500	+5.466%	13	46	-62.193%
2025-03-06	14.2700	14.2700	14.2700	14.2700	+20.320%	1	33	-60.126%
2025-02-27	11.8700	11.9400	11.7000	11.8600	-9.119%	6	33	-52.024%
2025-02-26	13.0500	13.0500	13.0500	13.0500	+11.064%	2	35	-56.398%
2025-02-24	11.7500	11.7500	11.7500	11.7500	+2.620%	2	37	-51.574%
2025-02-20	11.4500	11.4500	11.4500	11.4500	+6.512%	1	35	-50.306%
2025-02-19	11.4100	11.7600	10.7500	10.7500	-17.308%	10	35	-47.070%
2025-02-18	13.0000	13.0000	13.0000	13.0000	-4.059%	1	33	-56.231%
2025-02-11	13.5500	13.5500	13.5500	13.5500	+4.231%	1	32	-58.007%
2025-02-07	13.0000	13.0000	13.0000	13.0000	-20.049%	6	31	-56.231%
2025-02-03	16.2600	16.2600	16.2600	16.2600	-2.048%	1	28	-65.006%
2025-01-13	16.6000	16.6000	16.6000	16.6000	-7.521%	7	28	-65.723%
2025-01-03	18.1100	18.1100	17.9000	17.9500	+12.469%	14	21	-68.301%
2025-01-02	16.9200	16.9200	15.9600	15.9600	-43.704%	3	16	-64.348%
2024-12-10	28.3500	28.3500	28.3500	28.3500	-30.344%	4	14	-79.929%
2024-11-25	37.1600	40.7000	37.1600	40.7000	+16.286%	5	18	-86.020%
2024-11-11	35.0000	35.0000	35.0000	35.0000	-3.448%	1	17	-83.743%
2024-10-31	36.2500	36.2500	36.2500	36.2500	-2.291%	1	16	-84.303%
2024-10-30	33.1000	37.5000	33.1000	37.1000	+9.536%	11	15	-84.663%
2024-10-29	33.8700	33.8700	33.8700	33.8700	-31.437%	4	8	-83.200%
2024-10-21	49.4000	49.4000	49.4000	49.4000	-7.836%	1	4	-88.482%
2024-10-15	53.5000	53.6000	53.5000	53.6000	+7.544%	3	3	-89.384%
2024-10-14	50.0200	50.0200	49.8400	49.8400	0.000%	2	2	-88.583%