Dark

DHI20270115C200
DHI Jan 15 2027 200.00 Call (DHI270115C00200000)
option OPRA

EOD

Aug 24, 2026

2.00+3.627%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.0000	2.0000	2.0000	2.0000	+3.627%	2	292	0.000%
2026-08-12	1.9300	1.9300	1.9300	1.9300	-3.500%	1	292	+3.627%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+23.457%	3	292	0.000%
2026-07-23	1.6200	1.6200	1.6200	1.6200	-26.697%	1	292	+23.457%
2026-07-21	2.2100	2.2100	2.2100	2.2100	0.000%	123	292	-9.502%
2026-07-20	2.2100	2.2100	2.2100	2.2100	-34.030%	1	292	-9.502%
2026-07-15	3.3500	3.3500	3.3500	3.3500	-4.286%	1	292	-40.299%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+4.790%	35	292	-42.857%
2026-07-13	3.3400	3.3400	3.3400	3.3400	-0.299%	10	292	-40.120%
2026-07-08	3.3500	3.3500	3.3500	3.3500	-33.000%	1	292	-40.299%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-25.373%	1	291	-60.000%
2026-07-01	6.7000	6.7000	6.7000	6.7000	0.000%	21	291	-70.149%
2026-06-30	6.7000	6.7000	6.7000	6.7000	-5.634%	22	289	-70.149%
2026-06-29	7.2000	7.2000	7.1000	7.1000	-5.710%	2	289	-71.831%
2026-06-26	8.3000	8.3000	7.5300	7.5300	-17.253%	6	290	-73.440%
2026-06-25	9.1000	9.1000	9.1000	9.1000	+5.814%	1	290	-78.022%
2026-06-24	8.5000	8.6000	8.5000	8.6000	+56.364%	3	291	-76.744%
2026-06-23	5.6500	5.6500	5.5000	5.5000	-1.786%	3	289	-63.636%
2026-06-22	5.6000	5.7000	5.5000	5.6000	-1.754%	4	289	-64.286%
2026-06-18	5.8900	6.0000	5.7000	5.7000	-16.176%	7	286	-64.912%
2026-06-17	6.8600	6.8600	6.8000	6.8000	+36.000%	2	286	-70.588%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+38.889%	1	286	-60.000%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-10.000%	2	286	-44.444%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-4.762%	1	286	-50.000%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-6.667%	1	286	-52.381%
2026-06-02	4.4000	4.5000	4.4000	4.5000	+2.273%	3	286	-55.556%
2026-06-01	4.5100	4.5100	4.4000	4.4000	-16.981%	51	286	-54.545%
2026-05-27	5.3000	5.3000	5.3000	5.3000	+32.500%	1	286	-62.264%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+8.108%	1	286	-50.000%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+19.355%	2	287	-45.946%
2026-05-21	3.2000	3.2000	3.1000	3.1000	-1.587%	7	288	-35.484%
2026-05-20	3.1500	3.1500	3.1500	3.1500	+10.915%	1	288	-36.508%
2026-05-18	2.5100	2.8400	2.5100	2.8400	-15.224%	4	293	-29.577%
2026-05-12	3.5000	3.5000	3.3500	3.3500	-14.103%	2	293	-40.299%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-27.103%	1	293	-48.718%
2026-05-06	4.8100	5.3500	4.8000	5.3500	+48.611%	4	293	-62.617%
2026-05-04	4.3000	4.3000	3.6000	3.6000	-26.531%	3	293	-44.444%
2026-05-01	5.0000	5.0000	4.9000	4.9000	-24.615%	2	291	-59.184%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-22.249%	1	291	-69.231%
2026-04-24	8.3600	8.3600	8.3600	8.3600	+1.580%	1	291	-76.077%
2026-04-21	9.0000	9.0000	8.2300	8.2300	+64.600%	24	285	-75.699%
2026-04-20	5.0400	5.0400	5.0000	5.0000	-5.660%	41	285	-60.000%
2026-04-17	5.2500	5.3000	5.2500	5.3000	+29.268%	15	253	-62.264%
2026-04-16	4.1000	4.1000	4.1000	4.1000	+15.493%	35	253	-51.220%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-2.473%	3	221	-43.662%
2026-04-01	3.6400	3.6400	3.6400	3.6400	+19.344%	1	221	-45.055%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-10.029%	1	222	-34.426%
2026-03-25	3.5000	3.5000	3.3900	3.3900	-2.586%	2	222	-41.003%
2026-03-20	3.4800	3.4800	3.4800	3.4800	-3.333%	1	221	-42.529%
2026-03-18	3.9500	3.9500	3.6000	3.6000	-60.000%	2	220	-44.444%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+8.434%	1	220	-77.778%
2026-02-25	9.0700	9.0700	8.3000	8.3000	-30.427%	5	220	-75.904%
2026-02-24	11.9300	11.9300	11.9300	11.9300	-6.358%	1	220	-83.236%
2026-02-18	12.7600	12.9000	12.4000	12.7400	+9.922%	26	220	-84.301%
2026-02-17	11.8500	11.8500	11.5900	11.5900	-14.528%	6	219	-82.744%
2026-02-13	14.0900	14.0900	13.5600	13.5600	+2.262%	9	210	-85.251%
2026-02-12	12.8200	13.5100	12.8200	13.2600	+16.931%	4	210	-84.917%
2026-02-11	11.2500	11.3400	11.2500	11.3400	+1.160%	2	212	-82.363%
2026-02-10	10.7000	11.2100	10.7000	11.2100	+23.187%	4	211	-82.159%
2026-02-06	9.1000	9.1000	9.1000	9.1000	-8.174%	13	211	-78.022%
2026-02-04	9.9100	9.9100	9.9100	9.9100	+41.571%	4	211	-79.818%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-0.850%	1	207	-71.429%
2026-01-28	7.0000	7.0600	7.0000	7.0600	-10.633%	2	206	-71.671%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-18.050%	1	205	-74.684%
2026-01-22	9.9700	9.9700	9.6400	9.6400	-5.951%	3	204	-79.253%
2026-01-21	10.2500	10.2500	10.2500	10.2500	+18.634%	1	203	-80.488%
2026-01-20	8.6400	8.6400	8.6400	8.6400	-17.321%	1	203	-76.852%
2026-01-15	10.8800	10.8800	10.4500	10.4500	-5.856%	6	202	-80.861%
2026-01-13	11.2000	11.2000	11.1000	11.1000	+32.775%	125	201	-81.982%
2026-01-09	7.8100	8.4000	7.8100	8.3600	+37.954%	16	133	-76.077%
2026-01-08	6.0600	6.0600	6.0600	6.0600	+16.315%	1	119	-66.997%
2026-01-07	5.2100	5.2100	5.2100	5.2100	-22.355%	1	118	-61.612%
2026-01-02	6.7100	6.7100	6.7100	6.7100	-5.360%	1	118	-70.194%
2025-12-30	7.0900	7.0900	7.0900	7.0900	+6.938%	5	118	-71.791%
2025-12-29	7.0000	7.0000	6.0000	6.6300	+10.500%	5	113	-69.834%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-15.966%	11	111	-66.667%
2025-12-22	7.1400	7.1400	7.1400	7.1400	-35.091%	1	122	-71.989%
2025-12-15	11.0000	11.2000	11.0000	11.0000	-20.290%	28	121	-81.818%
2025-12-03	13.8000	13.8000	13.8000	13.8000	+66.667%	4	130	-85.507%
2025-11-21	8.2800	8.2800	8.2800	8.2800	+42.024%	1	134	-75.845%
2025-11-20	5.8300	5.8300	5.8300	5.8300	+5.616%	1	134	-65.695%
2025-11-18	5.5200	5.5200	5.5200	5.5200	-7.383%	2	135	-63.768%
2025-11-17	5.9600	5.9600	5.9600	5.9600	-18.356%	1	137	-66.443%
2025-11-14	7.3000	7.3000	7.3000	7.3000	-2.667%	1	137	-72.603%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-8.537%	1	137	-73.333%
2025-11-12	8.2000	8.2000	8.2000	8.2000	+1.863%	1	137	-75.610%
2025-11-11	8.0500	8.0500	8.0500	8.0500	+25.781%	2	135	-75.155%
2025-11-07	7.2500	7.2500	6.4000	6.4000	-39.048%	2	135	-68.750%
2025-10-29	10.9000	10.9000	10.5000	10.5000	-4.545%	38	135	-80.952%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-19.058%	1	97	-81.818%
2025-10-24	13.5900	13.5900	13.5900	13.5900	+19.211%	1	96	-85.283%
2025-10-20	12.2000	12.2000	11.3000	11.4000	+0.441%	3	97	-82.456%
2025-10-16	11.3500	11.3500	11.3500	11.3500	-6.430%	1	96	-82.379%
2025-10-15	12.1300	12.1300	12.1300	12.1300	+8.304%	2	97	-83.512%
2025-10-10	11.2000	11.2000	11.2000	11.2000	-23.288%	2	95	-82.143%
2025-10-07	14.8000	14.8000	14.4000	14.6000	-24.352%	4	92	-86.301%
2025-10-06	20.1200	20.1200	19.3000	19.3000	+18.405%	19	92	-89.637%
2025-09-25	15.6000	16.3000	15.6000	16.3000	-4.678%	6	101	-87.730%
2025-09-24	17.1000	17.1000	17.1000	17.1000	+7.210%	1	97	-88.304%
2025-09-23	15.4500	15.9500	15.2600	15.9500	+0.949%	13	96	-87.461%
2025-09-22	15.5000	15.8000	15.4000	15.8000	-8.671%	11	85	-87.342%
2025-09-19	17.3000	17.3000	17.3000	17.3000	+4.848%	2	81	-88.439%
2025-09-18	16.5000	16.5000	16.5000	16.5000	-9.341%	4	81	-87.879%
2025-09-17	19.9100	19.9100	18.2000	18.2000	-0.165%	12	84	-89.011%
2025-09-16	18.2100	18.2300	18.2100	18.2300	-1.459%	5	89	-89.029%
2025-09-15	20.2000	20.2000	18.5000	18.5000	-20.224%	3	89	-89.189%
2025-09-11	23.1600	23.5000	23.1600	23.1900	+5.649%	5	87	-91.376%
2025-09-09	22.0400	22.0400	21.9500	21.9500	-12.200%	2	88	-90.888%
2025-09-08	25.0000	25.0000	25.0000	25.0000	+5.664%	1	87	-92.000%
2025-09-05	23.6600	23.6600	23.6600	23.6600	+10.047%	3	87	-91.547%
2025-09-04	20.5000	21.5000	20.5000	21.5000	+11.688%	3	84	-90.698%
2025-09-03	19.7000	19.7000	19.2500	19.2500	+19.121%	2	83	-89.610%
2025-08-18	16.8000	16.9000	16.1600	16.1600	+5.967%	27	83	-87.624%
2025-08-14	15.4800	15.4800	15.2500	15.2500	-6.038%	3	82	-86.885%
2025-08-13	15.5000	16.8000	15.5000	16.2300	+20.222%	3	81	-87.677%
2025-08-12	13.5000	13.5000	13.5000	13.5000	+6.299%	1	81	-85.185%
2025-08-05	12.9900	13.5000	12.7000	12.7000	+17.593%	3	82	-84.252%
2025-08-01	10.8000	10.8000	10.8000	10.8000	+24.855%	4	82	-81.481%
2025-07-31	8.2000	8.6500	8.2000	8.6500	-7.979%	3	86	-76.879%
2025-07-29	9.4000	9.4000	9.4000	9.4000	+3.297%	1	86	-78.723%
2025-07-28	9.0000	9.4300	9.0000	9.1000	+3.881%	4	86	-78.022%
2025-07-25	8.7600	8.7600	8.7600	8.7600	-27.603%	1	86	-77.169%
2025-07-22	6.9000	12.3000	6.9000	12.1000	+124.074%	8	86	-83.471%
2025-07-21	5.4000	5.4000	5.4000	5.4000	-19.403%	4	78	-62.963%
2025-07-02	6.7000	6.7000	6.7000	6.7000	+9.656%	1	78	-70.149%
2025-07-01	6.1100	6.1100	6.1100	6.1100	+20.039%	2	79	-67.267%
2025-06-27	5.0900	5.0900	5.0900	5.0900	+1.800%	1	79	-60.707%
2025-06-24	5.0000	5.0000	5.0000	5.0000	+32.275%	21	79	-60.000%
2025-06-23	3.7800	3.7800	3.7800	3.7800	-23.171%	1	77	-47.090%
2025-06-10	4.9300	4.9300	4.9200	4.9200	+60.261%	2	77	-59.350%
2025-06-03	3.0700	3.0700	3.0700	3.0700	+12.868%	4	77	-34.853%
2025-05-30	2.7200	2.7200	2.7200	2.7200	-40.611%	4	73	-26.471%
2025-04-17	4.5800	4.5800	4.5800	4.5800	-3.782%	1	72	-56.332%
2025-04-11	4.7600	4.7600	4.7600	4.7600	-20.799%	10	72	-57.983%
2025-04-04	6.0100	6.0100	6.0100	6.0100	+19.246%	12	67	-66.722%
2025-04-03	5.0400	5.0400	5.0400	5.0400	-22.462%	1	65	-60.317%
2025-03-24	6.7000	6.7000	6.5000	6.5000	-14.921%	3	64	-69.231%
2025-03-20	7.6400	7.6400	7.6400	7.6400	-2.051%	1	61	-73.822%
2025-03-10	8.8000	8.8000	7.8000	7.8000	+23.418%	22	61	-74.359%
2025-02-24	6.4500	6.4500	6.3000	6.3200	-10.482%	3	61	-68.354%
2025-02-20	7.0600	7.0600	7.0600	7.0600	-5.489%	2	60	-71.671%
2025-02-18	7.5000	7.5000	7.4700	7.4700	+8.892%	20	58	-73.226%
2025-02-12	6.8600	6.8600	6.8600	6.8600	-8.898%	1	38	-70.845%
2025-02-10	7.5300	7.5300	7.5300	7.5300	+0.400%	2	38	-73.440%
2025-02-07	7.5000	7.5000	7.5000	7.5000	-22.360%	2	36	-73.333%
2025-02-04	9.6600	9.6600	9.6600	9.6600	-14.513%	1	36	-79.296%
2025-01-27	11.3000	11.3000	11.3000	11.3000	-9.600%	12	36	-82.301%
2025-01-23	12.5000	12.5000	12.5000	12.5000	-1.186%	2	36	-84.000%
2025-01-17	12.7800	12.7800	12.6500	12.6500	-1.172%	4	35	-84.190%
2025-01-15	13.2000	13.3000	12.8000	12.8000	+29.555%	13	35	-84.375%
2025-01-13	9.8800	9.8800	9.8800	9.8800	-1.200%	1	22	-79.757%
2025-01-10	10.0000	10.0000	10.0000	10.0000	-6.542%	2	21	-80.000%
2025-01-08	10.7000	10.7000	10.7000	10.7000	+11.458%	2	20	-81.308%
2025-01-02	9.6000	9.6000	9.6000	9.6000	-4.000%	1	20	-79.167%
2024-12-20	10.8000	10.8000	10.0000	10.0000	-2.439%	6	20	-80.000%
2024-12-19	10.2500	10.2500	10.2500	10.2500	-24.074%	5	19	-80.488%
2024-12-16	13.5000	13.5000	13.5000	13.5000	-32.903%	1	14	-85.185%
2024-12-04	20.1200	20.1200	20.1200	20.1200	-5.540%	2	13	-90.060%
2024-11-21	21.3000	21.3000	21.3000	21.3000	+1.188%	3	13	-90.610%
2024-11-20	21.0500	21.0500	21.0500	21.0500	+5.250%	2	13	-90.499%
2024-11-19	20.0000	20.0000	20.0000	20.0000	-20.032%	1	13	-90.000%
2024-10-30	23.6900	25.0100	23.6900	25.0100	+8.739%	39	12	-92.003%
2024-10-29	16.1200	23.0000	16.1200	23.0000	-29.963%	28	34	-91.304%
2024-10-25	32.8400	32.8400	32.8400	32.8400	-7.623%	2	15	-93.910%
2024-10-21	39.2000	39.2000	35.5500	35.5500	+3.947%	12	16	-94.374%
2024-10-09	35.8000	35.8000	34.2000	34.2000	+1.634%	8	8	-94.152%
2024-10-04	33.7800	33.7800	33.6500	33.6500	0.000%	10	5	-94.056%