Dark

DHR20270115C200
DHR Jan 15 2027 200.00 Call (DHR270115C00200000)
option OPRA

EOD

Aug 7, 2026

20.94+29.901%(+4.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	20.9400	20.9400	20.9400	20.9400	+29.901%	1	1,245	0.000%
2026-07-31	16.1200	16.1200	16.1200	16.1200	+4.000%	6	1,245	+29.901%
2026-07-30	15.5000	15.5000	15.5000	15.5000	-26.887%	3	1,239	+35.097%
2026-07-29	21.1000	21.2000	21.1000	21.2000	+9.278%	2	1,242	-1.226%
2026-07-28	23.0000	24.0000	19.4000	19.4000	+32.877%	20	1,244	+7.938%
2026-07-27	14.6000	14.6000	14.6000	14.6000	-4.700%	2	1,252	+43.425%
2026-07-24	16.0000	16.0000	15.3200	15.3200	-0.649%	9	1,252	+36.684%
2026-07-23	12.2000	15.4200	12.1000	15.4200	+90.370%	39	1,252	+35.798%
2026-07-22	8.2900	8.2900	7.4600	8.1000	-8.475%	40	1,250	+158.519%
2026-07-21	7.0000	9.4000	6.8000	8.8500	-63.125%	134	1,249	+136.610%
2026-07-20	21.7900	24.0000	21.7900	24.0000	+36.054%	3	1,226	-12.750%
2026-07-07	17.6400	17.6400	17.6400	17.6400	+2.439%	1	1,226	+18.707%
2026-07-06	17.2200	17.2200	17.2200	17.2200	-9.606%	1	1,225	+21.603%
2026-07-02	19.0500	19.0500	19.0500	19.0500	+11.993%	1	1,224	+9.921%
2026-07-01	17.0100	17.0100	17.0100	17.0100	-9.086%	3	1,224	+23.104%
2026-06-25	20.0000	20.0000	18.7100	18.7100	+19.936%	19	1,227	+11.919%
2026-06-24	14.6500	15.7000	14.6500	15.6000	+41.818%	75	1,228	+34.231%
2026-06-23	10.3000	11.0000	10.3000	11.0000	+1.852%	157	1,177	+90.364%
2026-06-22	10.1500	11.0000	10.1500	10.8000	+1.887%	11	1,093	+93.889%
2026-06-18	10.6000	10.6000	10.6000	10.6000	-5.357%	3	1,092	+97.547%
2026-06-17	12.0000	12.0000	11.2000	11.2000	-11.811%	16	1,092	+86.964%
2026-06-16	12.7000	12.7000	12.7000	12.7000	-2.308%	2	1,092	+64.882%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+1.562%	4	1,091	+61.077%
2026-06-11	13.5000	13.5000	12.7000	12.8000	-9.220%	24	1,091	+63.594%
2026-06-10	14.1000	14.1000	14.1000	14.1000	-12.963%	3	1,093	+48.511%
2026-06-09	15.8900	16.2000	15.7000	16.2000	+16.547%	7	1,096	+29.259%
2026-06-08	14.4900	14.4900	13.9000	13.9000	-4.138%	5	1,098	+50.647%
2026-06-05	16.5000	16.5000	14.5000	14.5000	-6.452%	11	1,099	+44.414%
2026-06-04	16.0000	16.3000	15.4000	15.5000	+42.857%	22	1,105	+35.097%
2026-06-03	10.8500	10.8500	10.8500	10.8500	-3.125%	3	1,109	+92.995%
2026-06-02	11.8000	11.8000	11.1600	11.2000	-12.500%	22	1,106	+86.964%
2026-06-01	12.9000	13.2000	12.6000	12.8000	-9.091%	24	1,100	+63.594%
2026-05-29	13.7000	14.5000	13.6000	14.0800	+46.667%	10	1,103	+48.722%
2026-05-27	10.0000	10.0000	9.3000	9.6000	-3.030%	25	1,105	+118.125%
2026-05-26	8.9000	10.3000	8.9000	9.9000	+5.319%	17	1,124	+111.515%
2026-05-22	9.4000	9.4000	9.4000	9.4000	-5.812%	1	1,123	+122.766%
2026-05-21	9.9800	9.9800	9.9800	9.9800	+5.053%	2	1,121	+109.820%
2026-05-20	8.3000	9.5000	8.3000	9.5000	+11.765%	40	1,121	+120.421%
2026-05-19	9.0000	9.0000	8.5000	8.5000	+21.429%	72	1,025	+146.353%
2026-05-18	6.9000	7.0000	6.9000	7.0000	+12.903%	10	1,025	+199.143%
2026-05-15	6.6000	6.8200	6.2000	6.2000	-17.772%	9	1,025	+237.742%
2026-05-13	6.5000	7.5400	6.2000	7.5400	+20.447%	529	1,020	+177.719%
2026-05-12	6.8000	6.9000	6.2600	6.2600	-3.692%	44	913	+234.505%
2026-05-11	7.0000	7.0000	6.5000	6.5000	-26.136%	8	913	+222.154%
2026-05-08	8.6000	8.8000	8.5000	8.8000	-6.383%	11	913	+137.955%
2026-05-06	9.4000	9.4000	9.4000	9.4000	+1.293%	15	904	+122.766%
2026-05-04	9.6100	9.6100	8.9000	9.2800	-22.017%	25	919	+125.647%
2026-04-29	11.8000	11.9000	11.4000	11.9000	0.000%	16	894	+75.966%
2026-04-28	11.6000	12.1000	11.6000	11.9000	-7.031%	893	883	+75.966%
2026-04-27	13.5000	13.5000	12.8000	12.8000	+6.667%	16	394	+63.594%
2026-04-24	11.9000	12.2000	11.9000	12.0000	-4.686%	12	378	+74.500%
2026-04-23	12.5900	12.5900	12.5900	12.5900	-38.585%	1	366	+66.322%
2026-04-21	22.5000	22.5000	20.5000	20.5000	+1.485%	3	365	+2.146%
2026-04-20	20.2000	20.2000	20.2000	20.2000	-11.790%	6	362	+3.663%
2026-04-15	22.9000	22.9000	22.9000	22.9000	-3.376%	5	362	-8.559%
2026-04-14	23.7000	23.7000	23.7000	23.7000	+4.405%	1	362	-11.646%
2026-04-08	22.5500	22.9000	22.5500	22.7000	+7.075%	3	361	-7.753%
2026-04-02	21.6400	21.6400	21.0000	21.2000	+26.190%	3	361	-1.226%
2026-03-27	16.8000	16.8000	16.8000	16.8000	-2.946%	1	361	+24.643%
2026-03-25	17.3100	17.3100	17.3100	17.3100	-6.935%	3	360	+20.971%
2026-03-20	18.6000	18.6000	18.6000	18.6000	-16.779%	21	360	+12.581%
2026-03-17	22.2000	22.4000	22.0800	22.3500	+29.191%	8	345	-6.309%
2026-03-13	17.3000	17.3000	17.3000	17.3000	-13.500%	5	346	+21.040%
2026-03-11	20.0000	20.0000	20.0000	20.0000	-21.569%	2	341	+4.700%
2026-03-03	25.5000	25.5000	25.5000	25.5000	-16.393%	1	339	-17.882%
2026-02-26	30.5000	30.5000	30.5000	30.5000	-2.150%	1	340	-31.344%
2026-02-20	31.1700	31.1700	31.1700	31.1700	+1.863%	1	340	-32.820%
2026-02-18	30.6000	30.6000	30.6000	30.6000	+5.372%	1	341	-31.569%
2026-02-17	29.6100	29.6100	29.0400	29.0400	-18.473%	3	342	-27.893%
2026-02-06	35.6000	35.6200	35.6000	35.6200	-5.266%	2	343	-41.213%
2026-02-03	37.6000	37.6000	37.6000	37.6000	-3.093%	2	344	-44.309%
2026-01-29	40.2900	40.2900	38.8000	38.8000	-31.034%	5	344	-46.031%
2026-01-22	56.2500	56.4100	56.2500	56.2600	+5.752%	5	347	-62.780%
2026-01-20	53.2000	53.2000	53.2000	53.2000	+0.510%	2	349	-60.639%
2026-01-14	52.9300	52.9300	52.9300	52.9300	+0.057%	1	347	-60.438%
2026-01-13	52.9000	52.9000	52.9000	52.9000	+2.718%	1	347	-60.416%
2026-01-05	51.5000	51.5000	51.5000	51.5000	+13.687%	3	343	-59.340%
2025-12-22	45.3000	45.3000	45.3000	45.3000	+1.229%	1	343	-53.775%
2025-12-19	44.7500	44.7500	44.7500	44.7500	-2.186%	1	343	-53.207%
2025-12-15	45.7500	45.7500	45.7500	45.7500	-6.423%	1	342	-54.230%
2025-12-03	48.8900	48.8900	48.8900	48.8900	-0.041%	2	343	-57.169%
2025-11-28	48.9100	48.9100	48.9100	48.9100	+7.755%	1	345	-57.187%
2025-11-20	45.3900	45.3900	45.3900	45.3900	-0.132%	1	344	-53.866%
2025-11-13	45.4500	45.4500	45.4500	45.4500	+15.443%	1	345	-53.927%
2025-11-03	40.9000	40.9000	39.3700	39.3700	-3.694%	2	345	-46.812%
2025-10-31	40.8800	40.8800	40.8800	40.8800	+3.625%	1	345	-48.777%
2025-10-29	39.4500	39.4500	39.4500	39.4500	-4.664%	1	345	-46.920%
2025-10-28	42.3700	42.3700	41.3800	41.3800	-11.676%	2	346	-49.396%
2025-10-21	46.8500	46.8500	46.8500	46.8500	+21.153%	1	345	-55.304%
2025-10-17	38.6700	38.6700	38.6700	38.6700	+1.230%	1	346	-45.849%
2025-10-16	38.2000	38.2000	38.2000	38.2000	+9.739%	1	346	-45.183%
2025-10-15	34.8100	34.8100	34.8100	34.8100	+0.899%	2	346	-39.845%
2025-10-13	34.5000	34.5000	34.5000	34.5000	+1.322%	1	347	-39.304%
2025-10-10	34.0500	34.0500	34.0500	34.0500	-13.797%	2	348	-38.502%
2025-10-06	38.8000	39.5000	38.8000	39.5000	-7.537%	2	348	-46.987%
2025-10-03	43.0500	43.0500	42.7200	42.7200	+13.677%	2	350	-50.983%
2025-10-01	32.8800	37.5800	32.8800	37.5800	+29.631%	21	350	-44.279%
2025-09-30	28.9000	28.9900	28.9000	28.9900	+41.071%	2	357	-27.768%
2025-09-26	20.5500	20.5500	20.5500	20.5500	+4.847%	3	359	+1.898%
2025-09-25	20.0000	20.0000	19.0000	19.6000	-12.226%	17	356	+6.837%
2025-09-24	22.3000	22.3500	22.3000	22.3300	-4.573%	11	357	-6.225%
2025-09-23	23.4000	23.4000	23.4000	23.4000	-3.306%	3	348	-10.513%
2025-09-22	24.9500	24.9500	24.2000	24.2000	-6.816%	12	345	-13.471%
2025-09-19	26.8000	26.8000	25.9700	25.9700	-3.097%	2	350	-19.369%
2025-09-18	26.8000	26.8000	26.8000	26.8000	+7.200%	2	348	-21.866%
2025-09-17	26.4900	26.5100	25.0000	25.0000	+7.296%	25	350	-16.240%
2025-09-15	23.6000	23.6000	23.3000	23.3000	-3.600%	4	340	-10.129%
2025-09-12	26.0000	26.0000	24.1700	24.1700	-16.076%	9	336	-13.364%
2025-09-10	28.8000	28.8000	28.8000	28.8000	+8.068%	1	335	-27.292%
2025-09-09	26.6500	26.6500	26.6500	26.6500	-10.570%	1	335	-21.426%
2025-09-08	28.5000	29.8000	28.5000	29.8000	-5.994%	4	334	-29.732%
2025-09-05	32.1000	32.1000	31.7000	31.7000	-19.645%	99	330	-33.943%
2025-08-15	39.4500	39.4500	39.4500	39.4500	+13.037%	10	247	-46.920%
2025-08-12	34.9000	34.9000	34.9000	34.9000	+8.016%	2	252	-40.000%
2025-08-11	32.3100	32.3100	32.3100	32.3100	+1.604%	1	254	-35.190%
2025-08-05	32.0000	32.1400	31.6000	31.8000	-2.454%	183	253	-34.151%
2025-07-31	32.6000	32.6000	32.6000	32.6000	-8.939%	50	99	-35.767%
2025-07-30	35.8000	35.8000	35.8000	35.8000	+4.587%	1	49	-41.508%
2025-07-24	33.5000	34.2300	33.5000	34.2300	+30.799%	6	49	-38.826%
2025-07-22	28.5000	29.8500	24.4900	26.1700	-1.059%	9	52	-19.985%
2025-07-21	27.1000	27.1000	26.4500	26.4500	-8.793%	3	50	-20.832%
2025-07-18	29.0000	29.0000	29.0000	29.0000	-7.937%	1	47	-27.793%
2025-07-15	31.5000	31.5000	31.5000	31.5000	-3.374%	2	47	-33.524%
2025-07-14	32.6000	32.6000	32.6000	32.6000	-2.073%	1	45	-35.767%
2025-07-09	32.6800	33.2900	32.6800	33.2900	-3.058%	6	44	-37.098%
2025-07-02	34.3400	34.3400	34.3400	34.3400	+5.015%	1	38	-39.022%
2025-06-24	32.7000	32.7000	32.7000	32.7000	-4.162%	1	37	-35.963%
2025-06-17	33.9000	34.1200	33.9000	34.1200	-7.534%	4	36	-38.628%
2025-06-10	36.9000	36.9000	36.9000	36.9000	+7.424%	1	33	-43.252%
2025-05-12	34.3500	34.3500	34.3500	34.3500	-6.071%	1	32	-39.039%
2025-05-01	36.5700	36.5700	36.5700	36.5700	+4.247%	1	32	-42.740%
2025-04-24	35.0800	35.0800	35.0800	35.0800	-1.461%	1	32	-40.308%
2025-04-22	36.5000	36.5000	35.5000	35.6000	+38.521%	3	33	-41.180%
2025-04-09	25.7000	25.7000	25.7000	25.7000	-10.453%	1	32	-18.521%
2025-04-07	28.7500	28.7500	28.7000	28.7000	-20.871%	2	32	-27.038%
2025-03-31	36.2700	36.2700	36.2700	36.2700	-7.000%	1	31	-42.266%
2025-03-28	39.0000	39.0000	39.0000	39.0000	+13.372%	2	32	-46.308%
2025-02-12	34.4000	34.4000	34.4000	34.4000	-5.753%	1	31	-39.128%
2025-02-11	36.5000	36.5000	36.1000	36.5000	-6.864%	17	31	-42.630%
2025-02-10	38.9900	39.1900	38.9900	39.1900	-11.033%	2	20	-46.568%
2025-02-04	44.0500	44.0500	44.0500	44.0500	-11.900%	12	20	-52.463%
2025-02-03	50.0000	50.0000	50.0000	50.0000	-9.420%	4	29	-58.120%
2025-01-31	55.2000	55.2000	55.2000	55.2000	+5.950%	2	26	-62.065%
2025-01-30	52.6000	52.6000	52.1000	52.1000	-26.547%	2	26	-59.808%
2025-01-23	70.9300	70.9300	70.9300	70.9300	+0.896%	2	26	-70.478%
2025-01-21	70.3000	70.3000	70.3000	70.3000	+4.769%	1	24	-70.213%
2025-01-16	67.1000	67.1000	67.1000	67.1000	-0.593%	1	25	-68.793%
2025-01-06	67.5000	67.5000	67.5000	67.5000	+11.203%	1	27	-68.978%
2025-01-02	60.7000	60.7000	60.7000	60.7000	+2.881%	12	27	-65.502%
2024-12-19	59.0000	59.0000	59.0000	59.0000	-4.065%	1	15	-64.508%
2024-12-18	61.5000	61.5000	61.5000	61.5000	-4.071%	1	15	-65.951%
2024-12-17	64.1100	64.1100	64.1100	64.1100	-1.065%	1	14	-67.337%
2024-12-16	64.8000	64.8000	64.8000	64.8000	+8.543%	10	13	-67.685%
2024-12-06	59.7000	59.7000	59.7000	59.7000	+0.034%	12	15	-64.925%
2024-12-05	60.5500	60.5500	59.6800	59.6800	-12.557%	2	9	-64.913%
2024-11-27	68.2500	68.2500	68.2500	68.2500	+14.322%	1	6	-69.319%
2024-11-15	59.7000	59.7000	59.7000	59.7000	-16.034%	2	6	-64.925%
2024-11-11	71.1000	71.1000	71.1000	71.1000	+0.141%	1	5	-70.549%
2024-10-29	71.0000	71.0000	71.0000	71.0000	0.000%	4	4	-70.507%