Dark

DHI20270115P130
DHI Jan 15 2027 130.00 Put (DHI270115P00130000)
option OPRA

EOD

Aug 24, 2026

5.30-4.159%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.3000	5.3000	5.3000	5.3000	-4.159%	1	155	0.000%
2026-08-21	5.5300	5.5300	5.5300	5.5300	+2.407%	1	155	-4.159%
2026-08-20	5.4000	5.4000	5.4000	5.4000	-10.000%	1	155	-1.852%
2026-08-18	5.8000	6.0000	5.8000	6.0000	+1.180%	4	154	-11.667%
2026-08-17	5.9300	5.9300	5.9300	5.9300	-7.344%	1	151	-10.624%
2026-08-12	6.4000	6.4000	6.4000	6.4000	-4.478%	1	151	-17.188%
2026-08-06	6.5000	6.7400	6.5000	6.7000	+19.643%	19	150	-20.896%
2026-08-05	5.5400	5.6000	5.5400	5.6000	-18.841%	10	138	-5.357%
2026-08-03	7.0000	7.0000	6.9000	6.9000	-8.000%	24	135	-23.188%
2026-07-31	7.5000	7.5000	7.5000	7.5000	+20.000%	4	162	-29.333%
2026-07-29	6.1500	6.2500	6.0000	6.2500	+11.607%	4	162	-15.200%
2026-07-28	5.9000	5.9000	5.6000	5.6000	-13.846%	2	161	-5.357%
2026-07-27	6.5000	6.5000	6.5000	6.5000	-9.722%	6	161	-18.462%
2026-07-24	7.7000	7.8000	7.2000	7.2000	-6.494%	20	161	-26.389%
2026-07-20	7.7000	7.7000	7.7000	7.7000	+16.667%	2	152	-31.169%
2026-07-13	6.6000	6.6000	6.6000	6.6000	-5.714%	1	152	-19.697%
2026-07-09	7.0000	7.0000	7.0000	7.0000	0.000%	4	151	-24.286%
2026-07-08	6.8200	7.0000	6.8200	7.0000	+21.739%	3	151	-24.286%
2026-07-06	5.7500	5.7500	5.7500	5.7500	+25.546%	25	149	-7.826%
2026-06-25	4.5800	4.5800	4.5800	4.5800	-2.137%	1	174	+15.721%
2026-06-24	4.3400	4.6800	4.3400	4.6800	-20.678%	6	173	+13.248%
2026-06-23	6.0000	6.0000	5.9000	5.9000	-3.120%	4	169	-10.169%
2026-06-22	6.2000	6.2000	6.0000	6.0900	+12.987%	3	168	-12.972%
2026-06-18	6.1000	6.1000	5.3900	5.3900	-11.639%	2	165	-1.670%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-26.506%	1	165	-13.115%
2026-06-11	8.2000	8.3000	8.2000	8.3000	-7.675%	34	165	-36.145%
2026-06-10	8.7000	9.1000	8.7000	8.9900	-5.368%	5	143	-41.046%
2026-06-08	9.5000	9.6000	9.5000	9.5000	+5.556%	16	144	-44.211%
2026-06-05	9.1900	9.1900	9.0000	9.0000	-4.255%	2	142	-41.111%
2026-06-03	9.5000	9.5000	9.2000	9.4000	+5.618%	17	140	-43.617%
2026-06-02	8.9000	9.1000	8.9000	8.9000	-1.111%	25	144	-40.449%
2026-06-01	8.9000	9.2000	8.9000	9.0000	+1.124%	4	162	-41.111%
2026-05-29	8.9000	8.9000	8.9000	8.9000	-5.319%	1	162	-40.449%
2026-05-28	9.1000	9.4000	9.1000	9.4000	+6.818%	3	162	-43.617%
2026-05-27	8.6000	8.9000	8.6000	8.8000	-10.204%	11	159	-39.773%
2026-05-26	9.6000	9.8000	9.5000	9.8000	-7.547%	5	150	-45.918%
2026-05-22	10.7000	10.7000	10.5000	10.6000	-7.018%	16	136	-50.000%
2026-05-20	12.7000	12.7000	11.4000	11.4000	-13.636%	3	136	-53.509%
2026-05-19	13.2000	13.2000	13.2000	13.2000	+3.125%	4	135	-59.848%
2026-05-15	12.8000	12.8000	12.8000	12.8000	+17.109%	2	135	-58.594%
2026-05-13	10.9300	10.9300	10.9300	10.9300	+18.804%	10	135	-51.510%
2026-05-07	9.2000	9.2000	9.2000	9.2000	+6.977%	25	125	-42.391%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-5.495%	5	118	-38.372%
2026-05-05	9.1000	9.1000	9.1000	9.1000	-6.186%	1	123	-41.758%
2026-05-04	8.5900	9.7000	8.5900	9.7000	+42.647%	17	124	-45.361%
2026-04-27	6.8000	6.8100	6.8000	6.8000	+7.256%	7	126	-22.059%
2026-04-23	6.3400	6.3400	6.3400	6.3400	+0.635%	1	126	-16.404%
2026-04-21	6.4000	6.4000	6.3000	6.3000	-26.744%	4	127	-15.873%
2026-04-17	9.7000	9.7000	8.6000	8.6000	-18.868%	125	125	-38.372%
2026-04-14	10.5100	10.6000	10.5100	10.6000	-6.195%	31	113	-50.000%
2026-04-13	11.3000	11.3000	11.3000	11.3000	-3.830%	1	93	-53.097%
2026-04-08	11.7500	11.7500	11.7500	11.7500	-16.071%	50	93	-54.894%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+9.375%	2	66	-62.143%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-7.246%	1	64	-58.594%
2026-03-19	13.8000	13.8000	13.8000	13.8000	+9.960%	1	64	-61.594%
2026-03-12	12.5500	12.5500	12.5500	12.5500	+11.954%	1	63	-57.769%
2026-03-11	11.2100	11.2100	11.2100	11.2100	-3.362%	2	63	-52.721%
2026-03-10	11.6000	11.6000	11.6000	11.6000	+5.455%	4	63	-54.310%
2026-03-06	11.0000	11.0000	11.0000	11.0000	+40.845%	2	63	-51.818%
2026-02-27	7.8100	7.8100	7.8100	7.8100	+11.571%	1	63	-32.138%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-6.667%	2	63	-24.286%
2026-02-13	7.7600	7.7600	7.5000	7.5000	+2.041%	10	66	-29.333%
2026-02-12	7.3500	7.3500	7.3500	7.3500	-13.529%	1	66	-27.891%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-22.727%	1	66	-37.647%
2026-01-27	10.8000	11.0400	10.7600	11.0000	+4.167%	11	65	-51.818%
2026-01-26	10.5600	10.5600	10.5600	10.5600	+15.158%	1	64	-49.811%
2026-01-22	8.9000	9.1800	8.9000	9.1700	-28.078%	4	64	-42.203%
2026-01-06	12.7000	12.7500	12.7000	12.7500	+0.394%	3	61	-58.431%
2025-11-24	13.3500	13.3500	12.6700	12.7000	+17.702%	5	61	-58.268%
2025-10-08	10.9000	10.9000	10.7900	10.7900	+26.941%	2	62	-50.880%
2025-09-15	8.5000	8.5000	8.5000	8.5000	+14.865%	24	64	-37.647%
2025-09-09	7.4000	7.4000	7.4000	7.4000	+9.467%	1	40	-28.378%
2025-09-05	7.1000	7.1000	6.7600	6.7600	-13.333%	2	39	-21.598%
2025-09-04	7.8000	7.8000	7.8000	7.8000	-23.077%	3	38	-32.051%
2025-08-21	10.1400	10.1400	10.1400	10.1400	+9.032%	1	39	-47.732%
2025-08-15	9.3000	9.3000	9.3000	9.3000	+1.087%	1	39	-43.011%
2025-08-13	9.2400	9.2400	9.2000	9.2000	-22.494%	3	39	-42.391%
2025-08-06	11.3000	11.8700	11.3000	11.8700	-1.901%	2	38	-55.350%
2025-08-05	12.1000	12.1000	12.1000	12.1000	-17.123%	24	38	-56.198%
2025-08-01	14.6000	14.6000	14.6000	14.6000	+9.940%	1	45	-63.699%
2025-07-23	13.2800	13.2800	13.2800	13.2800	-3.066%	3	46	-60.090%
2025-07-22	14.4000	14.8800	13.7000	13.7000	-29.744%	8	46	-61.314%
2025-07-21	19.4000	19.5000	19.4000	19.5000	+11.429%	4	52	-72.821%
2025-07-14	17.5000	17.5000	17.5000	17.5000	+3.550%	6	56	-69.714%
2025-07-11	16.9000	16.9000	16.9000	16.9000	+7.643%	12	59	-68.639%
2025-07-10	15.5300	15.7000	15.5300	15.7000	-16.043%	4	52	-66.242%
2025-07-08	18.4000	18.7000	18.4000	18.7000	-3.109%	3	49	-71.658%
2025-07-07	18.6600	19.3000	18.6200	19.3000	+7.581%	31	46	-72.539%
2025-07-01	18.0000	18.0000	17.9400	17.9400	-8.469%	16	62	-70.457%
2025-06-30	19.6000	19.6000	19.6000	19.6000	-15.152%	2	67	-72.959%
2025-06-17	23.1000	23.1000	23.1000	23.1000	+8.451%	1	67	-77.056%
2025-06-13	21.3000	21.3000	21.3000	21.3000	+1.284%	2	67	-75.117%
2025-06-10	21.0300	21.0300	21.0300	21.0300	-6.947%	1	66	-74.798%
2025-06-05	22.6000	22.6000	22.6000	22.6000	+0.444%	4	66	-76.549%
2025-06-04	22.3800	22.5000	22.3800	22.5000	-8.163%	2	66	-76.444%
2025-05-30	24.5000	24.5000	24.5000	24.5000	+1.407%	4	66	-78.367%
2025-05-28	24.4200	24.4200	24.1600	24.1600	+13.162%	3	66	-78.063%
2025-05-12	21.3200	21.3500	21.3200	21.3500	-7.174%	2	65	-75.176%
2025-05-06	22.0000	23.0000	22.0000	23.0000	+0.393%	2	64	-76.957%
2025-04-29	22.9100	22.9100	22.9100	22.9100	-8.470%	1	64	-76.866%
2025-04-14	25.0300	25.0300	25.0300	25.0300	-4.684%	1	65	-78.825%
2025-04-10	26.2600	26.2600	26.2600	26.2600	-9.072%	1	64	-79.817%
2025-04-09	28.8800	28.8800	28.8800	28.8800	+13.344%	1	64	-81.648%
2025-04-08	25.4800	25.4800	25.4800	25.4800	+3.704%	1	63	-79.199%
2025-04-07	24.5700	24.5700	24.5700	24.5700	+15.787%	1	63	-78.429%
2025-04-02	22.7300	22.7300	21.1500	21.2200	+0.094%	29	63	-75.024%
2025-03-12	21.2000	21.2000	21.2000	21.2000	+6.000%	1	39	-75.000%
2025-03-11	20.0000	20.0000	20.0000	20.0000	-7.877%	2	40	-73.500%
2025-03-03	21.7100	21.7100	21.7100	21.7100	-0.777%	10	42	-75.587%
2025-02-28	21.8800	21.8800	21.8800	21.8800	+3.894%	4	42	-75.777%
2025-02-26	21.0600	21.0600	21.0600	21.0600	+8.000%	2	40	-74.834%
2025-02-25	19.5000	19.5000	19.5000	19.5000	-6.921%	5	38	-72.821%
2025-02-21	20.9500	20.9500	20.9500	20.9500	-4.989%	2	38	-74.702%
2025-02-19	22.0500	22.0500	22.0500	22.0500	+8.621%	1	37	-75.964%
2025-02-18	20.3000	20.3000	20.3000	20.3000	+2.525%	15	37	-73.892%
2025-02-11	19.8000	19.8000	19.8000	19.8000	-5.714%	1	37	-73.232%
2025-02-07	20.2000	21.0000	20.0400	21.0000	+28.834%	16	36	-74.762%
2025-02-03	16.3000	16.3000	16.3000	16.3000	-2.745%	20	33	-67.485%
2024-12-18	16.7600	16.7600	16.7600	16.7600	+12.107%	1	22	-68.377%
2024-12-17	14.9500	14.9500	14.9500	14.9500	+6.028%	1	22	-64.548%
2024-12-13	14.1000	14.1000	14.1000	14.1000	-2.624%	10	22	-62.411%
2024-12-12	14.4800	14.4800	14.4800	14.4800	+5.693%	10	17	-63.398%
2024-12-11	13.7000	13.7000	13.7000	13.7000	+17.597%	1	7	-61.314%
2024-11-01	11.6500	11.6500	11.6500	11.6500	+6.783%	2	7	-54.506%
2024-10-30	10.8500	11.0000	10.8500	10.9100	-8.550%	8	7	-51.421%
2024-10-29	11.9300	11.9300	11.9300	11.9300	+31.099%	1	3	-55.574%
2024-10-21	9.1000	9.1000	9.1000	9.1000	-9.000%	1	2	-41.758%
2024-09-23	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	-47.000%