Dark

DHI20270115P145
DHI Jan 15 2027 145.00 Put (DHI270115P00145000)
option OPRA

EOD

Aug 27, 2026

11.38+8.381%(+0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.2000	11.3800	11.2000	11.3800	+8.381%	2	471	0.000%
2026-08-24	10.5000	10.5000	10.5000	10.5000	-8.696%	1	471	+8.381%
2026-08-21	11.5000	11.5000	11.5000	11.5000	+10.790%	10	471	-1.043%
2026-08-19	9.6800	10.4200	9.6800	10.3800	-11.282%	6	471	+9.634%
2026-08-18	11.7700	11.7700	11.7000	11.7000	+3.266%	3	475	-2.735%
2026-08-17	11.2000	11.6500	11.2000	11.3300	-9.360%	18	474	+0.441%
2026-08-10	12.5000	12.5000	12.5000	12.5000	+7.759%	1	471	-8.960%
2026-08-04	11.6000	11.6000	11.6000	11.6000	-17.730%	1	470	-1.897%
2026-07-31	14.1000	14.1000	14.1000	14.1000	+7.634%	6	469	-19.291%
2026-07-30	13.1000	13.1000	13.1000	13.1000	+3.150%	4	473	-13.130%
2026-07-29	12.8000	12.8000	12.7000	12.7000	+0.395%	4	477	-10.394%
2026-07-27	12.3000	12.6500	12.3000	12.6500	-22.393%	13	475	-10.040%
2026-07-23	16.3000	16.3000	16.3000	16.3000	+13.194%	1	473	-30.184%
2026-07-21	14.4000	14.4000	14.4000	14.4000	+23.077%	4	472	-20.972%
2026-07-08	11.7000	11.7000	11.7000	11.7000	+11.429%	1	470	-2.735%
2026-07-07	9.9000	10.5000	9.9000	10.5000	+1.942%	4	470	+8.381%
2026-07-02	10.3000	10.3000	10.3000	10.3000	+9.574%	1	470	+10.485%
2026-07-01	9.4000	9.4000	9.4000	9.4000	+17.500%	2	470	+21.064%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-2.439%	2	470	+42.250%
2026-06-25	8.2000	8.2000	8.2000	8.2000	-25.455%	3	470	+38.780%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+5.769%	1	470	+3.455%
2026-06-18	10.7000	10.7000	10.4000	10.4000	+5.051%	51	426	+9.423%
2026-06-17	9.9000	9.9000	9.9000	9.9000	-10.811%	1	426	+14.949%
2026-06-15	11.0000	11.1000	11.0000	11.1000	-11.905%	2	426	+2.523%
2026-06-12	12.3000	12.6000	12.3000	12.6000	-8.696%	3	426	-9.683%
2026-06-11	13.8000	13.8000	13.8000	13.8000	-12.658%	5	426	-17.536%
2026-06-08	15.8000	15.8000	15.8000	15.8000	-3.067%	1	421	-27.975%
2026-06-03	15.8000	16.3000	15.8000	16.3000	+7.947%	23	420	-30.184%
2026-06-02	15.1000	15.2000	15.1000	15.1000	+2.027%	23	440	-24.636%
2026-05-27	14.4000	14.8000	14.4000	14.8000	-11.800%	11	463	-23.108%
2026-05-26	16.7600	16.7800	16.5000	16.7800	-1.871%	7	452	-32.181%
2026-05-22	18.0000	18.0000	17.0000	17.1000	-14.500%	58	399	-33.450%
2026-05-19	20.0000	20.0000	20.0000	20.0000	-0.498%	1	399	-43.100%
2026-05-15	20.6000	20.6000	20.1000	20.1000	+31.373%	2	400	-43.383%
2026-05-07	15.3000	15.3000	15.3000	15.3000	0.000%	1	400	-25.621%
2026-05-04	15.3000	15.3000	15.3000	15.3000	+35.398%	1	401	-25.621%
2026-04-27	11.3000	11.3000	11.3000	11.3000	+7.619%	1	400	+0.708%
2026-04-21	10.0500	10.5000	10.0500	10.5000	-39.481%	8	404	+8.381%
2026-04-16	17.3500	17.3500	17.3500	17.3500	-17.223%	1	404	-34.409%
2026-04-01	20.9600	20.9600	20.9600	20.9600	-1.365%	10	404	-45.706%
2026-03-26	21.2500	21.2500	21.2500	21.2500	+12.434%	1	409	-46.447%
2026-03-17	18.8000	18.9000	18.8000	18.9000	+6.599%	4	410	-39.788%
2026-03-10	17.7300	17.7300	17.7300	17.7300	+2.486%	5	408	-35.815%
2026-03-06	17.3000	17.3000	17.3000	17.3000	+16.107%	1	410	-34.220%
2026-03-04	15.5000	15.5000	14.9000	14.9000	+4.196%	7	409	-23.624%
2026-03-02	13.6800	14.3000	13.6800	14.3000	+14.400%	8	407	-20.420%
2026-02-12	12.5000	12.5000	12.5000	12.5000	-7.407%	1	405	-8.960%
2026-02-11	13.0000	13.5000	13.0000	13.5000	-19.162%	2	405	-15.704%
2026-02-02	16.7000	16.7000	16.7000	16.7000	-1.765%	5	405	-31.856%
2026-01-30	17.7300	17.7300	17.0000	17.0000	+16.438%	13	404	-33.059%
2026-01-23	14.6000	14.6000	14.6000	14.6000	+4.211%	10	394	-22.055%
2026-01-22	14.0100	14.0100	14.0100	14.0100	-6.288%	1	391	-18.772%
2026-01-16	14.9500	14.9500	14.9500	14.9500	+3.819%	1	389	-23.880%
2026-01-15	14.4000	14.4000	14.4000	14.4000	-7.810%	2	389	-20.972%
2026-01-09	15.6200	15.6200	15.6200	15.6200	-17.442%	200	387	-27.145%
2025-12-26	18.9600	18.9900	18.9200	18.9200	+18.919%	91	187	-39.852%
2025-12-08	15.9100	15.9100	15.9100	15.9100	+17.244%	1	187	-28.473%
2025-12-04	12.8200	13.5700	12.8200	13.5700	+0.519%	2	187	-16.139%
2025-12-03	14.5000	14.5000	13.3400	13.5000	-35.407%	4	188	-15.704%
2025-11-21	20.4700	20.9000	20.4700	20.9000	+7.179%	5	190	-45.550%
2025-11-14	19.5000	19.5000	19.5000	19.5000	+54.762%	1	188	-41.641%
2025-10-01	12.8000	12.8000	12.6000	12.6000	-2.703%	30	188	-9.683%
2025-09-15	12.9500	12.9500	12.9500	12.9500	+18.807%	1	172	-12.124%
2025-09-11	10.9000	10.9000	10.9000	10.9000	-5.217%	1	172	+4.404%
2025-09-04	11.5000	11.5000	11.5000	11.5000	-13.599%	5	172	-1.043%
2025-08-19	13.3300	13.3300	13.3100	13.3100	-6.596%	2	167	-14.500%
2025-08-15	13.9000	14.2500	13.9000	14.2500	+1.786%	153	169	-20.140%
2025-08-13	14.0000	14.0000	14.0000	14.0000	-16.168%	1	18	-18.714%
2025-08-12	16.7000	16.7000	16.7000	16.7000	-4.408%	2	18	-31.856%
2025-08-05	17.4700	17.4700	17.4700	17.4700	-6.377%	2	16	-34.860%
2025-07-22	21.1200	21.1200	18.6600	18.6600	-24.208%	3	18	-39.014%
2025-07-11	24.6200	24.6200	24.6200	24.6200	+8.458%	1	16	-53.777%
2025-07-10	22.7000	22.7000	22.7000	22.7000	-17.932%	8	15	-49.868%
2025-06-27	27.9300	27.9700	27.6600	27.6600	-4.850%	33	7	-58.858%
2025-06-26	28.7000	29.0700	28.7000	29.0700	-8.585%	13	29	-60.853%
2025-06-04	31.8000	31.8000	31.8000	31.8000	+3.922%	1	41	-64.214%
2025-05-16	30.6000	30.6000	30.6000	30.6000	-1.923%	2	41	-62.810%
2025-05-14	31.2000	31.2000	31.2000	31.2000	-2.133%	1	41	-63.526%
2025-04-25	31.7500	31.9000	31.7500	31.8800	-20.300%	20	41	-64.304%
2025-04-09	40.0000	40.0000	40.0000	40.0000	+42.501%	1	41	-71.550%
2025-03-11	28.2700	28.2700	28.0700	28.0700	+1.924%	24	42	-59.458%
2025-03-10	27.5400	27.5400	27.5400	27.5400	-11.447%	13	18	-58.678%
2025-03-04	31.1000	31.1000	31.1000	31.1000	+45.056%	1	14	-63.408%
2025-01-21	21.4400	21.4400	21.4400	21.4400	+0.657%	1	14	-46.922%
2025-01-17	21.3000	21.3000	21.3000	21.3000	-14.970%	2	13	-46.573%
2024-12-19	24.9500	25.0500	24.9500	25.0500	+11.333%	12	13	-54.571%
2024-12-18	22.5000	22.5000	22.5000	22.5000	+52.542%	1	2	-49.422%
2024-10-23	14.7500	14.7500	14.7500	14.7500	+18.000%	1	3	-22.847%
2024-10-16	12.5000	12.5000	12.5000	12.5000	-0.080%	1	3	-8.960%
2024-09-19	12.5100	12.5100	12.5100	12.5100	-2.646%	1	4	-9.033%
2024-09-18	12.8500	12.8500	12.8500	12.8500	-1.002%	1	3	-11.440%
2024-09-17	12.9800	12.9800	12.9800	12.9800	+2.609%	1	2	-12.327%
2024-09-16	12.6500	12.6500	12.6500	12.6500	0.000%	1	1	-10.040%