Dark

DHR20270115C220
DHR Jan 15 2027 220.00 Call (DHR270115C00220000)
option OPRA

EOD

Aug 7, 2026

12.10+21.000%(+2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	12.1000	12.1000	12.1000	12.1000	+21.000%	1	732	0.000%
2026-08-06	10.0000	10.0000	10.0000	10.0000	+8.342%	1	732	+21.000%
2026-08-04	9.2300	9.2300	9.2300	9.2300	-7.976%	25	732	+31.094%
2026-08-03	9.3000	10.0300	9.3000	10.0300	+7.966%	49	707	+20.638%
2026-07-31	9.0000	9.3000	9.0000	9.2900	-0.108%	3	677	+30.248%
2026-07-30	9.3000	9.3000	9.3000	9.3000	-14.679%	7	677	+30.108%
2026-07-29	12.2000	12.4000	10.9000	10.9000	-6.838%	24	677	+11.009%
2026-07-28	14.8800	14.8800	11.6000	11.7000	+32.653%	8	665	+3.419%
2026-07-27	8.2400	8.8200	8.2400	8.8200	+31.642%	97	665	+37.188%
2026-07-23	6.7000	6.7000	6.7000	6.7000	+55.814%	10	571	+80.597%
2026-07-22	3.8000	4.3000	3.8000	4.3000	-6.522%	32	561	+181.395%
2026-07-21	3.1300	4.6000	3.1300	4.6000	-65.774%	16	529	+163.043%
2026-07-20	13.1000	13.4400	13.1000	13.4400	+0.299%	8	520	-9.970%
2026-07-17	14.6300	14.6300	13.4000	13.4000	-0.741%	13	513	-9.701%
2026-07-16	13.5000	13.5000	13.5000	13.5000	+3.846%	2	507	-10.370%
2026-07-15	12.9500	13.0000	12.3000	13.0000	+6.122%	7	505	-6.923%
2026-07-14	12.2000	12.2500	12.2000	12.2500	-2.855%	8	498	-1.224%
2026-07-13	12.8500	12.8500	12.6100	12.6100	+1.940%	2	490	-4.044%
2026-07-10	11.6600	12.3700	11.6600	12.3700	+16.150%	13	490	-2.183%
2026-07-09	9.3000	10.6500	9.3000	10.6500	+4.412%	15	500	+13.615%
2026-07-07	10.1000	10.3000	10.1000	10.2000	-1.163%	5	485	+18.627%
2026-07-06	9.2800	10.6000	9.2800	10.3200	-12.095%	5	485	+17.248%
2026-07-02	11.5000	11.7400	11.5000	11.7400	+4.821%	3	483	+3.066%
2026-07-01	11.2000	11.2000	11.2000	11.2000	+12.000%	1	483	+8.036%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-3.846%	5	484	+21.000%
2026-06-26	10.3000	10.4000	10.3000	10.4000	-5.455%	10	479	+16.346%
2026-06-25	11.0000	11.1000	10.9000	11.0000	+79.153%	249	469	+10.000%
2026-06-23	5.7000	6.1400	5.7000	6.1400	+4.068%	24	225	+97.068%
2026-06-18	5.7000	5.9000	5.7000	5.9000	-7.813%	3	211	+105.085%
2026-06-17	6.4000	6.4000	6.4000	6.4000	-9.859%	8	211	+89.063%
2026-06-16	7.2000	7.6000	7.1000	7.1000	0.000%	13	211	+70.423%
2026-06-15	7.1000	7.1000	6.8000	7.1000	-21.978%	4	205	+70.423%
2026-06-09	9.0000	9.1000	9.0000	9.1000	+2.247%	10	202	+32.967%
2026-06-05	8.8000	8.9000	8.8000	8.9000	-6.806%	5	198	+35.955%
2026-06-04	8.3000	9.5500	8.3000	9.5500	+44.697%	3	193	+26.702%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+3.125%	3	193	+83.333%
2026-06-02	6.4000	6.4000	6.4000	6.4000	-13.514%	1	196	+89.063%
2026-06-01	7.4000	7.4000	7.4000	7.4000	-14.943%	6	195	+63.514%
2026-05-29	8.3000	8.7000	8.3000	8.7000	+33.846%	25	189	+39.080%
2026-05-28	6.5000	6.5000	6.5000	6.5000	+20.370%	1	175	+86.154%
2026-05-27	5.4000	5.4000	5.4000	5.4000	+1.887%	1	175	+124.074%
2026-05-26	5.3000	5.7000	5.3000	5.3000	+27.098%	68	201	+128.302%
2026-05-20	4.1700	4.1700	4.1700	4.1700	+19.143%	1	178	+190.168%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-2.235%	1	177	+245.714%
2026-05-18	3.3000	3.6000	3.0800	3.5800	+7.831%	20	177	+237.989%
2026-05-15	3.5000	3.5000	3.3200	3.3200	-7.778%	13	177	+264.458%
2026-05-13	3.6000	3.6000	3.6000	3.6000	+9.091%	1	171	+236.111%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+3.125%	2	170	+266.667%
2026-05-11	3.6500	3.6500	3.2000	3.2000	-27.273%	18	170	+278.125%
2026-05-08	4.5100	4.5100	4.4000	4.4000	-10.204%	4	170	+175.000%
2026-05-07	4.8000	4.9000	4.6000	4.9000	+6.522%	18	166	+146.939%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-4.564%	6	165	+163.043%
2026-05-05	4.8400	4.8400	4.8200	4.8200	+0.417%	5	170	+151.037%
2026-05-04	4.3000	4.8000	4.3000	4.8000	-5.325%	24	165	+152.083%
2026-05-01	5.0700	5.0700	5.0700	5.0700	-29.583%	1	155	+138.659%
2026-04-27	7.1000	7.2000	7.1000	7.2000	+12.500%	2	155	+68.056%
2026-04-24	6.6000	6.6000	6.4000	6.4000	-3.177%	9	153	+89.063%
2026-04-23	6.3000	6.6100	6.3000	6.6100	-26.556%	36	156	+83.056%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-29.134%	4	124	+34.444%
2026-04-17	12.7000	12.7000	12.7000	12.7000	-13.605%	1	128	-4.724%
2026-04-14	14.7000	14.7000	14.7000	14.7000	+15.748%	2	127	-17.687%
2026-04-13	12.7000	12.7000	12.7000	12.7000	+15.455%	1	125	-4.724%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-16.667%	1	124	+10.000%
2026-04-09	12.1000	13.2000	12.1000	13.2000	-4.831%	6	123	-8.333%
2026-04-08	14.0000	14.0000	13.8700	13.8700	+12.764%	4	117	-12.761%
2026-04-07	12.3000	12.3000	12.3000	12.3000	+21.662%	1	113	-1.626%
2026-03-30	10.1100	10.1100	10.1100	10.1100	-12.995%	1	113	+19.683%
2026-03-23	11.6200	11.6200	11.6200	11.6200	-2.353%	1	113	+4.131%
2026-03-20	11.9000	11.9000	11.9000	11.9000	-4.800%	1	113	+1.681%
2026-03-18	12.5000	12.5000	12.5000	12.5000	-7.407%	1	112	-3.200%
2026-03-17	13.5000	13.5000	13.5000	13.5000	+30.309%	1	111	-10.370%
2026-03-12	10.5100	10.7000	10.3600	10.3600	-19.690%	31	112	+16.795%
2026-03-11	12.4700	12.9000	12.4700	12.9000	-10.167%	8	97	-6.202%
2026-03-09	14.3600	14.3600	14.3600	14.3600	+7.164%	1	89	-15.738%
2026-03-06	14.1000	14.1000	13.4000	13.4000	-21.176%	6	88	-9.701%
2026-03-05	17.0000	17.0000	17.0000	17.0000	-12.596%	1	84	-28.824%
2026-02-26	19.4500	19.4500	19.4500	19.4500	-5.122%	10	83	-37.789%
2026-02-25	20.5000	20.5000	20.5000	20.5000	-4.651%	1	73	-40.976%
2026-02-23	21.5000	21.5000	21.5000	21.5000	+2.381%	1	73	-43.721%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+2.439%	1	73	-42.381%
2026-02-18	20.5000	20.5000	20.5000	20.5000	+9.626%	2	72	-40.976%
2026-02-17	19.7000	19.7000	18.4000	18.7000	-15.193%	10	70	-35.294%
2026-02-12	22.0500	22.0500	22.0500	22.0500	-12.151%	1	70	-45.125%
2026-02-05	25.1000	25.1000	25.1000	25.1000	-0.397%	1	70	-51.793%
2026-02-04	25.2000	25.2000	25.2000	25.2000	+1.613%	1	70	-51.984%
2026-02-03	24.8000	24.8000	24.8000	24.8000	-4.247%	1	71	-51.210%
2026-02-02	25.9000	25.9000	25.9000	25.9000	-5.612%	4	70	-53.282%
2026-01-29	28.8000	28.8000	27.4400	27.4400	-34.667%	5	66	-55.904%
2026-01-22	42.0000	42.0000	42.0000	42.0000	+21.037%	1	62	-71.190%
2026-01-13	35.4000	35.4000	34.7000	34.7000	-12.374%	2	63	-65.130%
2026-01-09	38.3900	39.7000	38.3400	39.6000	+2.724%	46	61	-69.444%
2026-01-08	38.7900	38.7900	38.5500	38.5500	+3.629%	2	95	-68.612%
2026-01-07	37.2000	37.2000	37.2000	37.2000	+4.789%	2	93	-67.473%
2025-12-24	35.5000	35.5000	35.5000	35.5000	-5.836%	1	95	-65.915%
2025-12-12	37.7000	37.7000	37.7000	37.7000	+13.315%	1	95	-67.905%
2025-12-09	33.0000	33.2700	33.0000	33.2700	-3.003%	3	94	-63.631%
2025-12-01	34.3000	34.3000	34.3000	34.3000	-7.820%	2	93	-64.723%
2025-11-21	37.2100	37.2100	37.2100	37.2100	+9.441%	5	91	-67.482%
2025-11-14	34.0000	34.0000	34.0000	34.0000	+6.316%	1	86	-64.412%
2025-11-12	31.9800	31.9800	31.9800	31.9800	+21.829%	2	87	-62.164%
2025-11-07	26.2500	26.2500	26.2500	26.2500	-7.895%	1	87	-53.905%
2025-10-31	28.5000	28.5000	28.5000	28.5000	-15.405%	5	86	-57.544%
2025-10-27	34.0500	34.0500	33.6900	33.6900	+24.317%	5	86	-64.084%
2025-10-17	27.1000	27.1000	27.1000	27.1000	+7.968%	1	86	-55.351%
2025-10-09	25.0000	25.1000	25.0000	25.1000	-3.831%	11	87	-51.793%
2025-10-08	27.0000	27.0000	26.1000	26.1000	-5.776%	12	84	-53.640%
2025-10-07	28.0000	28.0000	27.7000	27.7000	-16.061%	11	63	-56.318%
2025-10-03	33.0000	33.0000	33.0000	33.0000	+35.802%	6	63	-63.333%
2025-10-01	24.3000	24.3000	24.3000	24.3000	+34.254%	2	63	-50.206%
2025-09-30	16.0000	18.1000	16.0000	18.1000	-9.950%	7	61	-33.149%
2025-09-08	20.1000	20.1000	20.1000	20.1000	-8.636%	4	55	-39.801%
2025-09-05	21.8000	22.0000	21.8000	22.0000	+13.402%	22	51	-45.000%
2025-09-04	19.4000	19.4000	19.4000	19.4000	-32.168%	1	32	-37.629%
2025-08-15	28.6000	28.6000	28.6000	28.6000	+5.926%	3	33	-57.692%
2025-08-14	27.0000	27.0000	27.0000	27.0000	+15.880%	1	31	-55.185%
2025-07-31	23.3000	23.3000	23.3000	23.3000	-9.690%	1	31	-48.069%
2025-07-25	26.1000	26.1000	25.8000	25.8000	+19.444%	3	30	-53.101%
2025-05-30	21.6000	21.6000	21.6000	21.6000	-6.087%	6	28	-43.981%
2025-05-21	23.0000	23.0000	23.0000	23.0000	+6.927%	3	28	-47.391%
2025-05-15	21.5100	21.5100	21.5100	21.5100	-4.400%	4	28	-43.747%
2025-05-06	23.1500	23.1500	22.5000	22.5000	+5.189%	9	24	-46.222%
2025-04-11	21.3900	21.3900	21.3900	21.3900	+3.584%	20	22	-43.432%
2025-04-07	20.7100	20.7500	20.1000	20.6500	+0.048%	21	15	-41.404%
2025-04-04	23.0000	23.0000	20.5000	20.6400	-20.309%	16	34	-41.376%
2025-04-01	25.9000	25.9000	25.9000	25.9000	-1.145%	3	37	-53.282%
2025-03-31	26.2000	26.2000	26.2000	26.2000	-16.799%	1	34	-53.817%
2025-03-14	31.4900	31.4900	31.4900	31.4900	+8.586%	2	34	-61.575%
2025-03-04	29.0000	29.0000	29.0000	29.0000	-1.662%	3	34	-58.276%
2025-02-14	29.4900	29.4900	29.4900	29.4900	+7.824%	2	35	-58.969%
2025-02-11	27.9300	27.9300	27.3500	27.3500	-16.104%	2	35	-55.759%
2025-02-07	32.6000	32.6000	32.6000	32.6000	+0.308%	2	36	-62.883%
2025-02-06	32.2000	32.5000	32.2000	32.5000	-4.971%	15	37	-62.769%
2025-02-05	34.2500	34.2500	34.2000	34.2000	-0.146%	2	43	-64.620%
2025-02-04	34.2500	34.2500	34.2500	34.2500	-3.927%	1	41	-64.672%
2025-02-03	37.2100	37.2100	35.6500	35.6500	-12.623%	19	40	-66.059%
2025-01-31	40.8000	40.8000	40.8000	40.8000	-7.273%	12	21	-70.343%
2025-01-30	44.0000	44.0000	44.0000	44.0000	+4.389%	1	28	-72.500%
2025-01-29	49.5000	49.5000	42.1500	42.1500	-30.331%	23	28	-71.293%
2025-01-28	60.4000	60.5000	60.0000	60.5000	+2.024%	5	27	-80.000%
2025-01-24	59.3000	59.3000	59.3000	59.3000	+2.241%	4	31	-79.595%
2025-01-22	58.0000	58.0000	58.0000	58.0000	+1.754%	3	33	-79.138%
2025-01-21	56.5000	57.0000	56.5000	57.0000	+18.012%	2	36	-78.772%
2024-12-30	48.3000	48.3000	48.3000	48.3000	+2.766%	3	38	-74.948%
2024-12-23	47.0000	47.0000	47.0000	47.0000	-9.789%	2	35	-74.255%
2024-12-13	52.1000	52.1000	52.1000	52.1000	+3.435%	14	33	-76.775%
2024-12-09	50.3700	50.3700	50.3700	50.3700	+7.628%	1	26	-75.978%
2024-12-05	47.5000	47.5000	46.8000	46.8000	-12.523%	4	26	-74.145%
2024-12-04	55.3000	55.3000	52.5000	53.5000	+7.000%	6	22	-77.383%
2024-11-18	49.5000	50.0000	49.3000	50.0000	-10.714%	3	16	-75.800%
2024-11-12	57.0000	57.0000	56.0000	56.0000	-13.178%	4	13	-78.393%
2024-11-01	64.5000	64.5000	64.5000	64.5000	+12.174%	6	9	-81.240%
2024-10-30	57.5000	57.5000	57.5000	57.5000	0.000%	6	6	-78.957%