Dark

DHR20270115C210
DHR Jan 15 2027 210.00 Call (DHR270115C00210000)
option OPRA

EOD

Aug 7, 2026

16.20+18.248%(+2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	16.2000	16.2000	16.2000	16.2000	+18.248%	3	319	0.000%
2026-08-06	13.7000	13.7000	13.7000	13.7000	-3.180%	1	317	+18.248%
2026-08-05	14.1500	14.1500	14.1500	14.1500	+17.917%	1	318	+14.488%
2026-08-04	12.0000	12.0000	12.0000	12.0000	0.000%	1	318	+35.000%
2026-07-31	12.0000	12.0000	12.0000	12.0000	-16.667%	1	318	+35.000%
2026-07-29	14.8000	15.2000	14.4000	14.4000	-4.000%	19	318	+12.500%
2026-07-28	17.3600	17.3600	15.0000	15.0000	+31.004%	14	313	+8.000%
2026-07-27	10.2800	11.4500	10.2800	11.4500	+3.153%	10	313	+41.485%
2026-07-24	11.1000	11.1000	11.1000	11.1000	+11.000%	1	313	+45.946%
2026-07-23	8.5000	10.0000	8.5000	10.0000	+73.310%	38	313	+62.000%
2026-07-22	5.7000	6.0000	5.7000	5.7700	-5.410%	12	297	+180.763%
2026-07-21	5.7000	6.3000	5.3000	6.1000	-64.431%	10	299	+165.574%
2026-07-20	17.3000	17.3000	16.9000	17.1500	-3.107%	20	300	-5.539%
2026-07-17	17.5000	17.8000	17.5000	17.7000	-3.437%	25	297	-8.475%
2026-07-16	18.3300	18.3300	18.3300	18.3300	+6.570%	3	296	-11.620%
2026-07-15	17.2000	17.2000	17.2000	17.2000	+10.256%	1	293	-5.814%
2026-07-14	15.5000	15.6000	15.5000	15.6000	-4.294%	5	294	+3.846%
2026-07-13	17.1000	17.1000	16.3000	16.3000	+3.822%	7	294	-0.613%
2026-07-10	15.5000	16.0000	15.5000	15.7000	+29.752%	10	292	+3.185%
2026-07-08	12.1000	12.1000	12.1000	12.1000	-11.029%	1	293	+33.884%
2026-07-07	13.3000	13.6000	13.3000	13.6000	-2.158%	3	293	+19.118%
2026-07-06	13.8000	14.0000	13.8000	13.9000	-7.333%	3	296	+16.547%
2026-06-26	15.0000	15.0000	15.0000	15.0000	+27.768%	1	298	+8.000%
2026-06-24	11.7400	11.7400	11.7400	11.7400	+52.468%	1	298	+37.990%
2026-06-23	8.5000	8.5000	7.6000	7.7000	+2.667%	28	297	+110.390%
2026-06-22	7.5000	7.5000	7.5000	7.5000	0.000%	2	291	+116.000%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-9.091%	1	296	+116.000%
2026-06-17	8.2500	8.2500	8.2500	8.2500	-13.158%	6	296	+96.364%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-0.105%	5	296	+70.526%
2026-06-15	9.1000	9.5100	9.1000	9.5100	-18.017%	7	291	+70.347%
2026-06-10	12.3000	12.3000	11.6000	11.6000	-8.589%	5	291	+39.655%
2026-06-09	12.6900	12.6900	12.6900	12.6900	+12.301%	1	295	+27.660%
2026-06-08	11.3000	11.3000	11.3000	11.3000	0.000%	1	296	+43.363%
2026-06-05	11.4000	11.5000	11.3000	11.3000	-3.419%	3	297	+43.363%
2026-06-04	11.7000	11.7000	11.7000	11.7000	+37.647%	1	299	+38.462%
2026-06-02	8.9200	8.9800	8.3000	8.5000	-22.727%	4	299	+90.588%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+37.500%	1	298	+47.273%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+12.676%	10	298	+102.500%
2026-05-27	7.4000	7.4000	7.1000	7.1000	-6.579%	7	298	+128.169%
2026-05-26	7.4100	7.7000	7.4000	7.6000	+5.556%	7	291	+113.158%
2026-05-21	7.2000	7.2000	7.2000	7.2000	+10.769%	10	287	+125.000%
2026-05-20	6.6000	6.6000	6.5000	6.5000	+34.298%	35	282	+149.231%
2026-05-18	4.8000	5.0000	4.8000	4.8400	+5.217%	9	270	+234.711%
2026-05-15	4.7000	4.7500	4.6000	4.6000	+2.222%	10	270	+252.174%
2026-05-13	4.3000	4.5000	4.3000	4.5000	-3.640%	2	268	+260.000%
2026-05-12	4.7000	4.8000	4.6700	4.6700	-0.638%	4	263	+246.895%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-25.397%	1	263	+244.681%
2026-05-08	6.2000	6.3000	6.2000	6.3000	-7.353%	2	262	+157.143%
2026-05-07	6.9000	6.9000	6.8000	6.8000	0.000%	6	260	+138.235%
2026-05-06	6.8000	6.8000	6.8000	6.8000	+9.677%	1	254	+138.235%
2026-05-04	6.3000	6.3000	6.2000	6.2000	-16.779%	6	253	+161.290%
2026-05-01	7.4500	7.4500	7.4500	7.4500	-19.459%	1	247	+117.450%
2026-04-30	9.2500	9.2500	9.2500	9.2500	+5.114%	1	247	+75.135%
2026-04-28	9.0000	9.0000	8.8000	8.8000	-5.376%	16	246	+84.091%
2026-04-27	8.4000	9.8200	8.4000	9.3000	+10.714%	13	246	+74.194%
2026-04-24	8.4000	8.4000	8.4000	8.4000	+2.439%	1	243	+92.857%
2026-04-23	7.7000	8.3000	7.7000	8.2000	-49.693%	14	242	+97.561%
2026-04-17	16.3000	16.3000	16.3000	16.3000	-9.945%	1	229	-0.613%
2026-04-15	18.1000	18.1000	18.1000	18.1000	+9.697%	6	228	-10.497%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+13.014%	1	222	-1.818%
2026-04-10	14.6000	14.6000	14.6000	14.6000	-7.595%	1	221	+10.959%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-12.222%	1	220	+2.532%
2026-04-08	18.0000	18.0000	18.0000	18.0000	+15.385%	1	220	-10.000%
2026-04-07	15.9000	15.9200	15.4000	15.6000	+2.632%	50	219	+3.846%
2026-04-02	15.2000	15.2000	15.2000	15.2000	+13.433%	1	227	+6.579%
2026-03-31	13.4000	13.4000	13.4000	13.4000	-11.258%	5	227	+20.896%
2026-03-23	16.0000	16.2000	15.1000	15.1000	+4.861%	13	228	+7.285%
2026-03-20	15.3000	15.3000	14.2000	14.4000	-7.692%	11	216	+12.500%
2026-03-18	15.6000	15.6000	15.6000	15.6000	-10.857%	1	214	+3.846%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+25.899%	2	213	-7.429%
2026-03-13	13.9000	13.9000	13.9000	13.9000	-8.553%	5	211	+16.547%
2026-03-12	16.1000	16.1000	14.9000	15.2000	-10.112%	16	206	+6.579%
2026-03-11	16.9100	16.9100	16.9100	16.9100	-35.458%	1	193	-4.199%
2026-02-24	26.2000	26.2000	26.1900	26.2000	+3.150%	9	194	-38.168%
2026-02-23	24.7500	25.4000	24.7500	25.4000	-3.751%	2	186	-36.220%
2026-02-20	26.4000	27.7000	26.0000	26.3900	+10.836%	5	186	-38.613%
2026-02-17	23.8100	23.8100	23.8100	23.8100	-23.045%	1	183	-31.961%
2026-02-03	30.9400	30.9400	30.9400	30.9400	-19.865%	1	184	-47.641%
2026-01-28	38.6100	38.6100	38.6100	38.6100	-21.795%	1	184	-58.042%
2026-01-22	49.5500	49.5500	49.3700	49.3700	+7.560%	2	184	-67.187%
2026-01-13	45.9000	45.9000	45.9000	45.9000	-4.574%	1	184	-64.706%
2026-01-06	48.1000	48.1000	48.1000	48.1000	+18.853%	1	183	-66.320%
2026-01-02	40.4700	40.4700	40.4700	40.4700	-9.015%	1	184	-59.970%
2025-12-11	44.4800	44.4800	44.4800	44.4800	+6.667%	1	183	-63.579%
2025-11-24	41.6700	41.7000	41.6700	41.7000	+2.963%	5	183	-61.151%
2025-11-21	40.5000	40.5000	40.5000	40.5000	+8.000%	1	184	-60.000%
2025-11-17	37.5000	37.5000	37.5000	37.5000	-8.537%	1	184	-56.800%
2025-11-13	41.0000	41.0000	41.0000	41.0000	+10.811%	4	185	-60.488%
2025-11-12	37.0000	37.0000	37.0000	37.0000	+18.590%	3	189	-56.216%
2025-11-10	31.2000	31.2000	31.2000	31.2000	-9.565%	1	192	-48.077%
2025-10-31	34.5000	34.5000	34.5000	34.5000	-3.008%	2	191	-53.043%
2025-10-29	35.5700	35.5700	35.5700	35.5700	-8.795%	1	193	-54.456%
2025-10-23	39.0000	39.0000	39.0000	39.0000	-10.407%	4	194	-58.462%
2025-10-21	41.5000	43.5300	41.5000	43.5300	+40.419%	10	194	-62.784%
2025-10-20	32.2000	32.2000	30.5000	31.0000	-3.727%	9	203	-47.742%
2025-10-17	32.2000	32.2000	32.2000	32.2000	-2.128%	10	194	-49.689%
2025-10-16	32.9000	32.9000	32.9000	32.9000	+10.737%	1	199	-50.760%
2025-10-15	30.6200	30.6200	29.7100	29.7100	+0.034%	2	198	-45.473%
2025-10-13	29.7000	29.7000	29.7000	29.7000	0.000%	1	197	-45.455%
2025-10-09	29.7000	29.7000	29.7000	29.7000	-19.838%	8	198	-45.455%
2025-10-03	37.0500	37.0500	37.0500	37.0500	+10.235%	1	203	-56.275%
2025-10-01	29.9100	33.6100	29.9100	33.6100	+86.722%	16	202	-51.800%
2025-09-29	18.0000	18.0000	18.0000	18.0000	+18.421%	1	188	-10.000%
2025-09-25	15.8700	15.8700	15.2000	15.2000	-15.649%	20	188	+6.579%
2025-09-24	18.3500	18.6000	18.0200	18.0200	-8.155%	3	179	-10.100%
2025-09-23	19.5700	19.6200	19.5700	19.6200	-4.433%	3	179	-17.431%
2025-09-22	20.4900	20.5300	20.4900	20.5300	-7.314%	2	176	-21.091%
2025-09-09	22.1500	22.1500	22.1500	22.1500	-9.221%	1	175	-26.862%
2025-09-08	24.3000	24.4000	24.3000	24.4000	-11.208%	5	175	-33.607%
2025-09-02	27.6000	27.6000	26.9500	27.4800	-10.808%	4	172	-41.048%
2025-08-25	30.8100	30.8100	30.8100	30.8100	-9.991%	1	172	-47.420%
2025-08-20	34.2300	34.2300	34.2300	34.2300	+2.978%	2	171	-52.673%
2025-08-18	33.5500	33.5600	33.2400	33.2400	-0.180%	4	169	-51.264%
2025-08-15	33.3000	33.5600	33.3000	33.3000	+3.738%	51	165	-51.351%
2025-08-14	32.3000	32.3000	32.1000	32.1000	+0.627%	5	115	-49.533%
2025-08-13	31.9000	31.9000	31.9000	31.9000	+8.614%	4	110	-49.216%
2025-08-12	29.3700	29.3700	29.3700	29.3700	+8.858%	1	107	-44.842%
2025-07-31	27.0000	27.0000	26.9800	26.9800	-10.957%	2	107	-39.956%
2025-07-29	30.3000	30.3000	30.3000	30.3000	+44.286%	1	107	-46.535%
2025-07-22	21.0000	21.0000	21.0000	21.0000	-7.367%	1	107	-22.857%
2025-07-21	22.5000	22.7200	22.5000	22.6700	-10.748%	6	107	-28.540%
2025-07-15	25.4000	25.4000	25.4000	25.4000	-16.475%	4	104	-36.220%
2025-06-26	30.4100	30.4100	30.4100	30.4100	-9.170%	1	104	-46.728%
2025-06-11	33.4800	33.4800	33.4800	33.4800	+4.625%	8	103	-51.613%
2025-06-10	32.0000	32.0000	32.0000	32.0000	+14.286%	1	111	-49.375%
2025-05-16	28.0000	28.0000	28.0000	28.0000	+32.013%	2	112	-42.143%
2025-05-15	21.6000	21.6000	21.2100	21.2100	-20.413%	2	111	-23.621%
2025-05-14	26.6500	26.6500	26.6500	26.6500	-23.857%	1	110	-39.212%
2025-04-23	35.0000	35.0000	35.0000	35.0000	+33.080%	1	110	-53.714%
2025-04-17	26.3000	26.3000	26.3000	26.3000	+31.500%	1	111	-38.403%
2025-04-08	20.0000	20.0000	20.0000	20.0000	-25.926%	1	111	-19.000%
2025-04-07	27.0000	27.0000	27.0000	27.0000	+10.656%	1	109	-40.000%
2025-04-04	25.8400	25.8400	24.4000	24.4000	-18.667%	22	109	-33.607%
2025-04-03	30.3300	30.4000	30.0000	30.0000	-16.667%	12	108	-46.000%
2025-03-21	36.0000	36.0000	36.0000	36.0000	-8.861%	8	96	-55.000%
2025-03-17	39.5000	39.5000	39.5000	39.5000	+12.857%	1	92	-58.987%
2025-03-12	35.0000	35.0000	35.0000	35.0000	+2.639%	4	93	-53.714%
2025-03-10	34.1000	34.1000	34.1000	34.1000	-8.086%	1	89	-52.493%
2025-02-25	37.1000	37.1000	37.1000	37.1000	-4.455%	45	90	-56.334%
2025-02-24	38.5000	38.8300	38.5000	38.8300	+2.427%	2	45	-58.280%
2025-02-21	37.9100	37.9100	37.9100	37.9100	+4.898%	2	45	-57.267%
2025-02-20	36.1400	36.1400	36.1400	36.1400	+9.582%	1	46	-55.174%
2025-02-18	32.9800	32.9800	32.9800	32.9800	-2.714%	1	47	-50.879%
2025-02-13	33.9000	33.9000	33.9000	33.9000	+8.933%	1	47	-52.212%
2025-02-12	31.1200	31.1200	31.1200	31.1200	-8.846%	1	47	-47.943%
2025-02-10	35.7000	35.7000	34.1400	34.1400	-12.908%	41	47	-52.548%
2025-02-04	39.2000	39.2000	39.2000	39.2000	-3.090%	1	6	-58.673%
2025-02-03	44.3000	44.3000	40.4500	40.4500	-29.345%	4	5	-59.951%
2024-12-09	57.2500	57.2500	57.2500	57.2500	+3.714%	2	2	-71.703%
2024-11-20	55.2000	55.2000	55.2000	55.2000	-22.221%	2	4	-70.652%
2024-11-01	70.9700	70.9700	70.9700	70.9700	-2.110%	4	4	-77.173%
2024-10-24	72.5000	72.5000	72.5000	72.5000	-1.561%	1	2	-77.655%
2024-10-23	73.6500	73.6500	73.6500	73.6500	0.000%	1	1	-78.004%