Dark

DHI20270115C190
DHI Jan 15 2027 190.00 Call (DHI270115C00190000)
option OPRA

EOD

Aug 24, 2026

2.80-15.152%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.8000	2.8000	2.8000	2.8000	-15.152%	1	834	0.000%
2026-08-13	3.3000	3.3000	3.3000	3.3000	+7.843%	1	834	-15.152%
2026-08-12	3.2000	3.2000	3.0000	3.0600	-15.470%	43	834	-8.497%
2026-08-11	3.4000	3.6200	3.4000	3.6200	-0.822%	18	804	-22.652%
2026-08-07	3.7000	3.7000	3.6500	3.6500	-10.976%	13	809	-23.288%
2026-08-05	4.1000	4.1000	4.1000	4.1000	+10.811%	3	796	-31.707%
2026-08-04	3.6000	3.8000	3.5000	3.7000	+46.245%	20	796	-24.324%
2026-07-31	2.7500	2.7500	2.5300	2.5300	-12.759%	4	800	+10.672%
2026-07-30	2.9500	2.9500	2.9000	2.9000	-7.937%	3	798	-3.448%
2026-07-24	2.9500	3.1500	2.9500	3.1500	+21.154%	2	801	-11.111%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-22.156%	2	801	+7.692%
2026-07-20	3.6000	3.6000	3.3400	3.3400	-24.091%	2	801	-16.168%
2026-07-17	5.2700	5.2700	4.4000	4.4000	-2.222%	6	801	-36.364%
2026-07-13	4.9000	4.9000	4.5000	4.5000	-10.714%	6	800	-37.778%
2026-07-08	4.8800	5.0400	4.8000	5.0400	-28.000%	8	795	-44.444%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-23.077%	1	794	-60.000%
2026-06-30	9.1000	9.1000	9.1000	9.1000	-15.819%	2	794	-69.231%
2026-06-24	10.4000	11.9000	10.4000	10.8100	+41.307%	21	793	-74.098%
2026-06-23	7.6600	7.6600	7.6500	7.6500	+0.658%	2	797	-63.399%
2026-06-22	7.9000	7.9000	7.6000	7.6000	-3.797%	8	797	-63.158%
2026-06-18	7.8000	8.3000	7.8000	7.9000	+1.282%	126	702	-64.557%
2026-06-16	8.0000	8.2000	7.8000	7.8000	+35.417%	49	702	-64.103%
2026-06-10	7.4000	7.4000	5.5600	5.7600	+4.727%	306	689	-51.389%
2026-06-05	5.6900	5.7900	5.5000	5.5000	-1.786%	202	723	-49.091%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+5.660%	2	923	-50.000%
2026-06-03	5.7000	6.0300	5.3000	5.3000	-8.778%	6	921	-47.170%
2026-06-02	5.9000	5.9000	5.7600	5.8100	-6.290%	301	923	-51.807%
2026-06-01	6.1000	6.2000	6.1000	6.2000	-8.824%	2	1,221	-54.839%
2026-05-27	7.1000	7.1000	6.8000	6.8000	+28.302%	5	1,221	-58.824%
2026-05-26	5.3000	5.3000	5.3000	5.3000	+10.879%	1	1,216	-47.170%
2026-05-21	4.5000	4.7800	4.4000	4.7800	+25.789%	28	1,215	-41.423%
2026-05-18	3.8000	3.8000	3.8000	3.8000	-13.636%	3	1,239	-26.316%
2026-05-14	4.4100	4.4100	4.4000	4.4000	+2.564%	8	1,237	-36.364%
2026-05-13	4.2900	4.2900	4.2900	4.2900	-17.500%	1	1,238	-34.732%
2026-05-11	4.2000	5.6200	4.2000	5.2000	-8.772%	10	1,238	-46.154%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-8.065%	1	1,234	-50.877%
2026-05-06	6.6000	6.6000	6.2000	6.2000	+9.735%	2	1,233	-54.839%
2026-05-04	5.6500	5.6500	5.6500	5.6500	-19.516%	8	1,231	-50.442%
2026-05-01	7.0200	7.0200	7.0200	7.0200	-31.176%	10	1,236	-60.114%
2026-04-22	10.2000	10.2000	10.2000	10.2000	+52.466%	1	1,236	-72.549%
2026-04-20	6.6900	6.6900	6.6900	6.6900	+22.080%	1	1,236	-58.146%
2026-04-15	6.0000	6.0000	5.0400	5.4800	+21.778%	12	1,237	-48.905%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-11.417%	8	1,228	-37.778%
2026-03-18	5.2600	5.8200	5.0800	5.0800	-8.303%	18	1,220	-44.882%
2026-03-16	5.5400	5.5400	5.5400	5.5400	-28.052%	5	1,225	-49.458%
2026-03-09	6.3000	7.7000	6.3000	7.7000	-16.847%	8	1,230	-63.636%
2026-03-04	9.2600	9.2600	9.2600	9.2600	+8.941%	5	1,226	-69.762%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-19.811%	2	1,224	-67.059%
2026-02-25	10.6000	10.6000	10.6000	10.6000	-18.462%	4	1,226	-73.585%
2026-02-23	13.5600	13.5600	13.0000	13.0000	-18.342%	3	1,226	-78.462%
2026-02-18	15.9200	15.9200	15.9200	15.9200	+17.926%	1	1,228	-82.412%
2026-02-17	14.3000	14.4400	13.5000	13.5000	-18.182%	11	1,227	-79.259%
2026-02-13	16.0000	16.9000	16.0000	16.5000	+9.272%	17	1,244	-83.030%
2026-02-12	15.8900	15.8900	15.0600	15.1000	+5.594%	96	1,244	-81.457%
2026-02-11	14.4000	14.4000	13.4100	14.3000	0.000%	24	1,313	-80.420%
2026-02-10	13.0000	14.3000	12.9300	14.3000	+7.519%	76	1,289	-80.420%
2026-02-05	13.3000	13.3000	13.3000	13.3000	+24.299%	1	1,221	-78.947%
2026-02-03	12.5000	12.5000	10.7000	10.7000	+23.272%	8	1,220	-73.832%
2026-02-02	8.7000	9.0000	8.2700	8.6800	+13.316%	43	1,217	-67.742%
2026-01-30	7.6600	7.6600	7.6600	7.6600	-10.930%	2	1,179	-63.446%
2026-01-28	8.6000	8.6000	8.6000	8.6000	+3.118%	2	1,177	-67.442%
2026-01-27	8.6000	8.6000	8.3400	8.3400	-27.478%	3	1,175	-66.427%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+4.545%	2	1,172	-75.652%
2026-01-20	11.2000	11.2000	11.0000	11.0000	-17.788%	2	1,172	-74.545%
2026-01-12	13.3800	13.3800	13.3800	13.3800	+96.765%	2	1,172	-79.073%
2026-01-07	6.8500	6.8500	6.8000	6.8000	-13.924%	2	1,170	-58.824%
2026-01-06	7.9000	7.9000	7.9000	7.9000	-11.732%	2	1,171	-64.557%
2026-01-05	8.9500	8.9500	8.9500	8.9500	+3.828%	3	1,169	-68.715%
2026-01-02	8.6200	8.6200	8.6200	8.6200	+2.619%	1	1,167	-67.517%
2025-12-31	8.1600	8.4200	8.1600	8.4000	-9.677%	3	1,166	-66.667%
2025-11-17	8.0000	9.3000	8.0000	9.3000	+7.514%	2	1,166	-69.892%
2025-11-14	8.6500	8.6500	8.6500	8.6500	-11.735%	1	1,165	-67.630%
2025-11-13	10.1000	10.1000	9.2900	9.8000	-0.508%	15	1,165	-71.429%
2025-11-11	10.1000	10.1000	9.8000	9.8500	-30.142%	142	1,152	-71.574%
2025-10-20	14.1000	14.1000	14.1000	14.1000	+6.899%	3	1,042	-80.142%
2025-10-17	13.1900	13.1900	13.1900	13.1900	-1.199%	2	1,042	-78.772%
2025-10-09	13.3500	13.3500	13.3500	13.3500	-41.957%	1	1,041	-79.026%
2025-10-03	23.0000	23.0000	23.0000	23.0000	+22.340%	10	1,041	-87.826%
2025-09-23	18.8000	18.8000	18.8000	18.8000	+1.622%	6	1,049	-85.106%
2025-09-22	18.5000	18.5000	18.5000	18.5000	-17.411%	10	1,049	-84.865%
2025-09-16	22.4000	22.4000	22.4000	22.4000	-6.667%	1	1,043	-87.500%
2025-09-15	24.0000	24.0000	24.0000	24.0000	+19.403%	1	1,043	-88.333%
2025-08-27	20.1000	20.1000	20.1000	20.1000	-4.739%	4	1,044	-86.070%
2025-08-26	21.8000	21.8000	21.1000	21.1000	-4.091%	2	1,040	-86.730%
2025-08-22	22.3900	22.3900	22.0000	22.0000	+32.132%	11	1,040	-87.273%
2025-08-21	16.6500	16.6500	16.6500	16.6500	-18.780%	1	1,036	-83.183%
2025-08-19	20.5000	20.5000	20.5000	20.5000	+25.382%	2	1,037	-86.341%
2025-08-12	15.8200	16.3500	15.8200	16.3500	+10.473%	4	1,035	-82.875%
2025-08-11	15.4000	15.4000	14.8000	14.8000	+2.069%	14	1,033	-81.081%
2025-08-08	14.5000	14.5000	14.5000	14.5000	-3.333%	5	1,036	-80.690%
2025-08-05	15.0000	15.0000	15.0000	15.0000	+41.110%	1	1,036	-81.333%
2025-07-31	10.6300	10.6300	10.6300	10.6300	-25.664%	1	1,036	-73.659%
2025-07-22	14.3000	14.3000	14.3000	14.3000	+98.611%	2	1,035	-80.420%
2025-07-18	7.2000	7.2000	7.2000	7.2000	+1.408%	10	1,035	-61.111%
2025-07-17	7.1000	7.1000	7.1000	7.1000	+2.899%	10	1,026	-60.563%
2025-07-16	6.9000	6.9000	6.9000	6.9000	-13.750%	5	1,026	-59.420%
2025-07-14	8.0000	8.0000	8.0000	8.0000	-21.569%	5	1,026	-65.000%
2025-07-10	10.2000	10.2000	10.2000	10.2000	+97.674%	1	1,026	-72.549%
2025-06-13	5.1600	5.1600	5.1600	5.1600	-16.774%	2	1,025	-45.736%
2025-06-10	6.2000	6.2000	6.2000	6.2000	+44.186%	1	1,024	-54.839%
2025-05-23	4.3000	4.3000	4.3000	4.3000	-31.310%	2	1,023	-34.884%
2025-04-22	6.6000	6.7700	5.8600	6.2600	-21.945%	1,138	1,023	-55.272%
2025-03-13	8.0200	8.0200	8.0200	8.0200	-6.744%	10	52	-65.087%
2025-03-05	8.6000	8.6000	8.6000	8.6000	+10.968%	1	52	-67.442%
2025-02-28	7.7800	7.7800	7.7500	7.7500	-15.761%	20	51	-63.871%
2025-02-11	9.2000	9.2000	9.2000	9.2000	-2.128%	26	43	-69.565%
2025-02-10	9.4000	9.4000	9.4000	9.4000	+8.046%	7	43	-70.213%
2025-02-07	8.6000	8.7000	8.6000	8.7000	-25.957%	12	36	-67.816%
2025-02-06	11.7500	11.7500	11.7500	11.7500	-24.194%	1	30	-76.170%
2025-01-21	15.5000	15.5000	15.5000	15.5000	+25.000%	8	22	-81.935%
2025-01-03	12.4000	12.4000	12.4000	12.4000	+4.553%	2	22	-77.419%
2025-01-02	11.8600	11.8600	11.8600	11.8600	-34.111%	2	22	-76.391%
2024-12-12	18.0000	18.0000	18.0000	18.0000	-21.705%	1	22	-84.444%
2024-12-04	23.3100	23.3100	22.9900	22.9900	-11.236%	3	22	-87.821%
2024-12-03	25.9000	25.9000	25.9000	25.9000	-13.667%	10	22	-89.189%
2024-11-25	28.8000	30.0000	28.8000	30.0000	+22.399%	2	22	-90.667%
2024-11-13	24.5100	24.5100	24.5100	24.5100	-5.403%	3	22	-88.576%
2024-11-06	24.0000	25.9100	24.0000	25.9100	-15.327%	4	22	-89.193%
2024-11-05	30.6000	30.6000	30.6000	30.6000	+49.268%	4	21	-90.850%
2024-10-29	20.5000	20.5000	20.5000	20.5000	-49.743%	5	17	-86.341%
2024-10-21	40.7900	40.7900	40.7900	40.7900	+5.401%	1	17	-93.136%
2024-10-14	38.7000	38.7000	38.7000	38.7000	+3.200%	5	16	-92.765%
2024-10-11	37.5000	37.5000	37.5000	37.5000	-7.407%	2	11	-92.533%
2024-09-26	40.5000	40.5000	40.5000	40.5000	0.000%	10	10	-93.086%