Dark

DHR20270115C230
DHR Jan 15 2027 230.00 Call (DHR270115C00230000)
option OPRA

EOD

Aug 7, 2026

8.90+20.270%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	8.8000	8.9000	8.8000	8.9000	+20.270%	2	933	0.000%
2026-08-06	7.4000	7.4000	7.4000	7.4000	-7.500%	1	933	+20.270%
2026-08-05	8.0000	8.0000	8.0000	8.0000	+11.111%	1	933	+11.250%
2026-08-04	7.2000	7.2000	7.2000	7.2000	-1.370%	1	932	+23.611%
2026-08-03	7.3000	7.3000	7.3000	7.3000	+15.873%	6	933	+21.918%
2026-07-31	5.9000	6.3000	5.9000	6.3000	-7.353%	6	927	+41.270%
2026-07-30	6.3000	6.9000	6.3000	6.8000	-16.049%	3	924	+30.882%
2026-07-29	8.6000	8.6000	8.1000	8.1000	-3.571%	13	923	+9.877%
2026-07-28	8.4000	8.4000	8.0000	8.4000	+33.333%	32	923	+5.952%
2026-07-27	5.6000	6.3000	5.6000	6.3000	+10.526%	31	898	+41.270%
2026-07-24	6.0000	6.0000	5.6000	5.7000	-1.724%	6	872	+56.140%
2026-07-23	4.3000	5.8000	4.3000	5.8000	+77.370%	366	870	+53.448%
2026-07-22	2.8500	3.2700	2.8500	3.2700	+9.000%	18	513	+172.171%
2026-07-21	2.0000	3.2000	2.0000	3.0000	-70.874%	33	513	+196.667%
2026-07-17	10.7000	10.7000	10.3000	10.3000	-9.011%	7	519	-13.592%
2026-07-16	10.6000	11.3200	10.6000	11.3200	+22.246%	2	519	-21.378%
2026-07-10	8.7200	9.2600	8.7200	9.2600	+21.842%	3	519	-3.888%
2026-07-07	7.5000	7.7000	7.5000	7.6000	-5.000%	6	522	+17.105%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-12.088%	1	521	+11.250%
2026-07-02	8.7000	9.1000	8.7000	9.1000	+16.667%	3	520	-2.198%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-1.266%	1	520	+14.103%
2026-06-30	7.2000	7.9000	7.2000	7.9000	+5.333%	2	520	+12.658%
2026-06-29	7.7000	7.9000	7.5000	7.5000	-5.063%	55	519	+18.667%
2026-06-26	7.9000	7.9000	7.9000	7.9000	-7.059%	1	518	+12.658%
2026-06-25	7.0000	9.1000	7.0000	8.5000	+26.866%	7	517	+4.706%
2026-06-24	6.6100	6.7000	6.6100	6.7000	+63.415%	7	512	+32.836%
2026-06-22	4.1000	4.4000	4.1000	4.1000	-2.148%	9	505	+117.073%
2026-06-18	4.1000	4.1900	4.1000	4.1900	-15.182%	2	499	+112.411%
2026-06-17	4.9400	4.9400	4.9400	4.9400	-11.786%	1	499	+80.162%
2026-06-16	5.7500	5.7500	5.4000	5.6000	-8.197%	3	499	+58.929%
2026-06-08	7.0000	7.0000	6.1000	6.1000	-8.955%	16	498	+45.902%
2026-06-05	6.7000	6.7000	6.7000	6.7000	-2.190%	1	484	+32.836%
2026-06-04	6.8500	6.8500	6.8500	6.8500	+34.314%	1	484	+29.927%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+4.082%	1	483	+74.510%
2026-06-02	4.9000	4.9000	4.8000	4.9000	-11.071%	8	482	+81.633%
2026-06-01	5.5100	5.5100	5.5100	5.5100	-17.761%	7	482	+61.525%
2026-05-29	6.1000	6.7000	5.3900	6.7000	+76.316%	25	482	+32.836%
2026-05-27	4.0000	4.1000	3.8000	3.8000	-7.317%	19	484	+134.211%
2026-05-26	3.9000	4.1000	3.9000	4.1000	+4.061%	11	484	+117.073%
2026-05-22	3.9400	3.9400	3.9400	3.9400	+3.684%	1	484	+125.888%
2026-05-21	3.4100	3.8000	3.4100	3.8000	+2.703%	85	484	+134.211%
2026-05-20	3.6000	3.7000	3.6000	3.7000	+20.915%	20	484	+140.541%
2026-05-19	3.5000	3.5000	3.0600	3.0600	+17.692%	11	493	+190.850%
2026-05-18	2.2100	2.6000	2.2100	2.6000	+18.182%	5	493	+242.308%
2026-05-15	2.5100	2.5100	2.2000	2.2000	-20.000%	29	493	+304.545%
2026-05-14	2.7500	2.7500	2.7500	2.7500	+36.816%	2	475	+223.636%
2026-05-13	2.0100	2.0100	2.0100	2.0100	-8.636%	5	470	+342.786%
2026-05-11	2.7000	2.7000	2.2000	2.2000	-29.712%	39	470	+304.545%
2026-05-08	3.1000	3.2000	3.1000	3.1300	-5.152%	14	470	+184.345%
2026-05-07	3.3000	3.3000	3.3000	3.3000	0.000%	8	470	+169.697%
2026-05-06	3.0900	3.5000	3.0900	3.3000	+3.125%	8	464	+169.697%
2026-05-04	3.3500	3.4000	2.9000	3.2000	-25.581%	44	467	+178.125%
2026-05-01	3.5400	4.3000	3.4500	4.3000	-4.444%	30	463	+106.977%
2026-04-29	4.5000	4.6000	4.5000	4.5000	0.000%	24	463	+97.778%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-13.462%	1	463	+97.778%
2026-04-27	4.9900	5.2000	4.9900	5.2000	+13.043%	11	463	+71.154%
2026-04-24	4.4000	4.6500	4.3000	4.6000	0.000%	16	463	+93.478%
2026-04-23	4.3400	4.8000	4.0000	4.6000	-22.034%	42	461	+93.478%
2026-04-22	6.3200	6.4000	5.8000	5.9000	-41.000%	18	462	+50.847%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+10.619%	10	455	-11.000%
2026-04-20	9.0000	9.0500	8.6900	9.0400	-3.830%	45	455	-1.549%
2026-04-17	9.4500	9.4500	9.4000	9.4000	+4.444%	10	429	-5.319%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-19.643%	2	429	-1.111%
2026-04-14	11.3000	11.3000	11.2000	11.2000	+19.149%	2	429	-20.536%
2026-04-13	9.4000	9.4000	9.4000	9.4000	+13.253%	1	429	-5.319%
2026-04-10	8.3000	8.3000	8.3000	8.3000	-15.306%	1	429	+7.229%
2026-04-09	9.2000	9.8000	9.2000	9.8000	-5.769%	4	429	-9.184%
2026-04-08	10.4000	10.4000	10.4000	10.4000	+17.514%	1	426	-14.423%
2026-04-07	9.4000	9.4000	8.8500	8.8500	-8.763%	43	426	+0.565%
2026-04-06	9.8000	9.8000	9.7000	9.7000	+16.867%	3	386	-8.247%
2026-03-31	8.3000	8.3000	8.3000	8.3000	+20.290%	1	384	+7.229%
2026-03-27	7.1300	7.3000	6.9000	6.9000	-15.854%	3	384	+28.986%
2026-03-24	8.0100	8.2000	8.0100	8.2000	-6.286%	2	384	+8.537%
2026-03-20	9.0000	9.0000	8.7500	8.7500	-7.895%	3	384	+1.714%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-5.000%	1	383	-6.316%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+30.890%	1	383	-11.000%
2026-03-13	7.6400	7.6400	7.6400	7.6400	-11.163%	1	383	+16.492%
2026-03-12	8.6000	8.6000	8.6000	8.6000	-9.759%	1	382	+3.488%
2026-03-11	9.5000	9.5300	9.5000	9.5300	-10.935%	4	382	-6.611%
2026-03-06	10.7000	10.7000	10.7000	10.7000	-12.223%	1	379	-16.822%
2026-03-05	13.2000	13.2000	12.1900	12.1900	-1.694%	2	379	-26.989%
2026-03-03	12.4000	12.4000	12.4000	12.4000	-13.889%	1	379	-28.226%
2026-03-02	14.4000	14.4000	14.4000	14.4000	-7.692%	1	379	-38.194%
2026-02-27	15.6000	15.6000	15.6000	15.6000	-5.740%	2	380	-42.949%
2026-02-26	16.0300	16.5500	16.0300	16.5500	-3.779%	20	380	-46.224%
2026-02-24	17.4000	17.5000	17.2000	17.2000	+3.118%	14	370	-48.256%
2026-02-23	16.8000	17.1800	16.6800	16.6800	+0.482%	19	356	-46.643%
2026-02-18	16.6000	16.6000	16.6000	16.6000	+10.667%	29	359	-46.386%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-22.280%	1	363	-40.667%
2026-02-13	20.0000	20.0000	19.3000	19.3000	-0.975%	9	354	-53.886%
2026-02-12	19.4900	19.4900	19.4900	19.4900	-4.927%	10	354	-54.336%
2026-02-06	19.9100	20.5000	19.9100	20.5000	-1.442%	4	344	-56.585%
2026-02-03	20.8000	20.8000	20.8000	20.8000	-5.023%	2	344	-57.212%
2026-01-29	23.5000	23.5000	21.9000	21.9000	-39.167%	3	342	-59.361%
2026-01-21	36.0000	36.0000	36.0000	36.0000	+7.143%	2	340	-75.278%
2026-01-16	33.6000	33.6000	33.6000	33.6000	-1.176%	1	340	-73.512%
2026-01-14	34.0000	34.0000	34.0000	34.0000	+4.455%	1	340	-73.824%
2026-01-09	32.5200	32.5500	32.5200	32.5500	+10.714%	24	340	-72.657%
2026-01-02	29.4000	29.4000	29.4000	29.4000	-2.810%	1	352	-69.728%
2025-12-26	32.5000	32.5000	29.9000	30.2500	-1.079%	4	351	-70.579%
2025-12-23	30.5800	30.5800	30.5800	30.5800	+12.841%	2	351	-70.896%
2025-12-18	27.1000	27.1000	27.1000	27.1000	-4.240%	1	351	-67.159%
2025-12-15	28.6000	28.6000	28.3000	28.3000	-6.693%	2	350	-68.551%
2025-12-05	30.3300	30.3300	30.3300	30.3300	-4.352%	1	349	-70.656%
2025-12-03	31.7100	31.7100	31.7100	31.7100	+8.745%	2	348	-71.933%
2025-12-01	29.1600	29.1600	29.1600	29.1600	-8.446%	3	346	-69.479%
2025-11-26	31.8500	31.8500	31.8500	31.8500	+4.977%	3	346	-72.057%
2025-11-24	30.3400	30.3400	30.3400	30.3400	+7.972%	1	346	-70.666%
2025-11-14	27.7000	28.1000	27.7000	28.1000	+32.672%	12	346	-68.327%
2025-11-07	21.1800	21.1800	21.1800	21.1800	-17.266%	1	334	-57.979%
2025-10-31	25.6000	25.6000	25.6000	25.6000	+7.563%	1	333	-65.234%
2025-10-29	23.9000	23.9000	23.8000	23.8000	-18.771%	14	333	-62.605%
2025-10-24	29.3000	29.3000	29.3000	29.3000	+2.162%	1	334	-69.625%
2025-10-23	28.6800	28.6800	28.6800	28.6800	+4.710%	1	335	-68.968%
2025-10-22	27.3900	27.3900	27.3900	27.3900	-17.000%	1	335	-67.506%
2025-10-21	34.7800	34.7800	33.0000	33.0000	+53.488%	6	335	-73.030%
2025-10-08	22.6900	22.6900	21.5000	21.5000	-14.000%	3	335	-58.605%
2025-10-06	25.0000	25.0000	25.0000	25.0000	-7.407%	10	335	-64.400%
2025-10-03	26.8000	27.0000	26.8000	27.0000	+11.570%	4	335	-67.037%
2025-10-02	24.1000	24.2000	24.1000	24.2000	+0.624%	2	334	-63.223%
2025-10-01	21.7000	24.0700	21.7000	24.0500	+41.138%	9	334	-62.994%
2025-09-30	14.0000	17.0400	14.0000	17.0400	+79.368%	5	334	-47.770%
2025-09-25	9.5000	9.5000	9.5000	9.5000	-32.143%	9	330	-6.316%
2025-09-19	14.0000	14.0000	14.0000	14.0000	+6.626%	2	321	-36.429%
2025-09-16	12.9200	13.1300	12.9200	13.1300	+10.151%	8	321	-32.216%
2025-09-15	11.9200	11.9200	11.9200	11.9200	-24.076%	1	313	-25.336%
2025-09-11	15.7000	15.7000	15.7000	15.7000	+1.948%	1	312	-43.312%
2025-09-10	15.4000	15.4000	15.4000	15.4000	-14.917%	5	312	-42.208%
2025-09-05	17.9000	18.1000	17.9000	18.1000	+6.471%	16	312	-50.829%
2025-09-03	17.0000	17.0000	17.0000	17.0000	-27.966%	1	312	-47.647%
2025-08-25	22.2000	23.6000	22.2000	23.6000	+18.000%	2	312	-62.288%
2025-07-31	20.0000	20.0000	20.0000	20.0000	-9.297%	10	311	-55.500%
2025-07-25	21.4500	22.0500	21.4500	22.0500	+27.457%	13	321	-59.637%
2025-07-23	17.3000	17.3000	17.3000	17.3000	+15.333%	1	308	-48.555%
2025-07-22	15.0000	15.0000	15.0000	15.0000	-7.407%	1	308	-40.667%
2025-07-18	16.2000	16.2000	16.2000	16.2000	-7.110%	1	308	-45.062%
2025-07-15	17.4400	17.4400	17.4400	17.4400	-13.877%	4	308	-48.968%
2025-07-14	20.2500	20.2500	20.2500	20.2500	-8.371%	2	308	-56.049%
2025-07-07	22.1000	22.1000	22.1000	22.1000	+16.316%	1	306	-59.729%
2025-06-23	19.0000	19.0000	19.0000	19.0000	-14.989%	100	306	-53.158%
2025-06-13	22.3500	22.3500	22.3500	22.3500	+18.883%	300	206	-60.179%
2025-05-07	18.8000	18.8000	18.8000	18.8000	-2.185%	1	65	-52.660%
2025-05-06	19.2200	19.2200	19.2200	19.2200	-20.808%	2	64	-53.694%
2025-05-02	24.2700	24.2700	24.2700	24.2700	+21.350%	2	66	-63.329%
2025-04-17	20.0000	20.0000	20.0000	20.0000	-2.439%	1	67	-55.500%
2025-04-11	20.7000	20.7000	20.5000	20.5000	+19.883%	10	67	-56.585%
2025-04-10	17.1000	17.1000	17.1000	17.1000	-5.000%	1	67	-47.953%
2025-04-04	18.0000	18.0000	18.0000	18.0000	-18.256%	20	67	-50.556%
2025-04-03	22.0200	22.0200	22.0200	22.0200	-11.245%	2	72	-59.582%
2025-03-28	25.0500	25.4500	24.8100	24.8100	-2.207%	10	74	-64.127%
2025-03-13	25.3700	25.3700	25.3700	25.3700	-2.722%	10	70	-64.919%
2025-02-28	26.0800	26.0800	26.0800	26.0800	+4.739%	2	70	-65.874%
2025-02-18	24.9000	24.9000	24.9000	24.9000	-2.353%	1	71	-64.257%
2025-02-13	25.2000	25.5000	25.2000	25.5000	+6.206%	35	71	-65.098%
2025-02-12	22.4800	24.1100	22.4800	24.0100	+2.607%	41	76	-62.932%
2025-02-11	23.4000	23.4000	23.4000	23.4000	-19.310%	1	51	-61.966%
2025-02-04	29.0000	29.0000	29.0000	29.0000	-9.375%	1	51	-69.310%
2025-02-03	32.0000	32.0000	32.0000	32.0000	-10.414%	2	50	-72.188%
2025-01-31	35.7200	35.7200	35.7200	35.7200	+0.620%	4	48	-75.084%
2025-01-30	38.5000	38.5000	35.5000	35.5000	-8.693%	2	44	-74.930%
2025-01-29	40.0000	40.0000	38.8800	38.8800	-19.336%	2	44	-77.109%
2025-01-16	48.2000	48.2000	48.2000	48.2000	-0.207%	2	42	-81.535%
2025-01-08	48.3000	48.3000	48.3000	48.3000	+10.023%	2	42	-81.573%
2025-01-03	43.9000	43.9000	43.9000	43.9000	+2.450%	2	42	-79.727%
2024-12-20	42.8500	42.8500	42.8500	42.8500	-5.262%	1	41	-79.230%
2024-12-09	45.2300	45.2300	45.2300	45.2300	+7.947%	1	40	-80.323%
2024-12-05	41.9000	41.9000	41.9000	41.9000	-13.786%	12	39	-78.759%
2024-11-22	48.6000	48.6000	48.6000	48.6000	+11.213%	2	27	-81.687%
2024-11-18	43.7000	43.7000	43.7000	43.7000	-0.682%	1	27	-79.634%
2024-11-15	44.1000	44.1000	44.0000	44.0000	-39.726%	52	26	-79.773%
2024-10-14	73.8000	73.8000	73.0000	73.0000	+1.955%	2	0	-87.808%
2024-10-08	72.4000	72.4000	71.6000	71.6000	0.000%	2	0	-87.570%