Dark

DHR20270115C240
DHR Jan 15 2027 240.00 Call (DHR270115C00240000)
option OPRA

EOD

Aug 5, 2026

5.40+28.571%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.3000	5.4000	5.3000	5.4000	+28.571%	2	1,845	0.000%
2026-08-04	4.2000	4.2000	4.2000	4.2000	-16.832%	1	1,845	+28.571%
2026-08-03	5.0500	5.0500	5.0500	5.0500	+7.447%	2	1,846	+6.931%
2026-07-31	4.6000	4.7000	4.6000	4.7000	+11.905%	3	1,848	+14.894%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-12.863%	1	1,846	+28.571%
2026-07-29	6.4000	6.4000	4.8200	4.8200	-22.258%	35	1,846	+12.033%
2026-07-28	7.0000	8.1000	6.2000	6.2000	+40.909%	50	1,847	-12.903%
2026-07-27	4.0000	4.4000	4.0000	4.4000	+12.821%	9	1,856	+22.727%
2026-07-24	4.1000	4.1000	3.9000	3.9000	-5.797%	5	1,859	+38.462%
2026-07-23	3.0000	4.1400	3.0000	4.1400	+80.000%	19	1,859	+30.435%
2026-07-22	2.1500	2.3000	2.1500	2.3000	+15.000%	2	1,854	+134.783%
2026-07-21	1.3800	2.1000	1.3800	2.0000	-74.747%	25	1,854	+170.000%
2026-07-16	8.5000	8.5000	7.9200	7.9200	+8.791%	3	1,854	-31.818%
2026-07-15	7.1000	7.2800	7.0800	7.2800	-4.211%	100	1,854	-25.824%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+18.750%	1	1,758	-28.947%
2026-07-13	6.4000	6.4000	6.4000	6.4000	-4.478%	2	1,758	-15.625%
2026-07-10	6.7000	6.7000	6.7000	6.7000	+16.522%	1	1,756	-19.403%
2026-07-09	5.8000	5.8000	5.7500	5.7500	+15.000%	8	1,756	-6.087%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-10.714%	1	1,749	+8.000%
2026-07-07	6.2000	6.2000	5.5000	5.6000	0.000%	14	1,750	-3.571%
2026-07-06	5.8700	5.8700	5.6000	5.6000	-15.789%	2	1,750	-3.571%
2026-07-02	6.6500	6.6500	6.6500	6.6500	+18.117%	2	1,750	-18.797%
2026-06-30	5.6300	5.6300	5.6300	5.6300	-4.252%	1	1,750	-4.085%
2026-06-26	5.8800	5.8800	5.8800	5.8800	-7.402%	3	1,750	-8.163%
2026-06-25	6.5500	6.8000	6.3500	6.3500	+92.424%	6	1,747	-14.961%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,744	+63.636%
2026-06-18	2.9000	3.0000	2.9000	3.0000	-16.667%	14	1,743	+80.000%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,743	+50.000%
2026-06-16	4.2000	4.2000	3.8000	3.8000	-25.197%	2	1,743	+42.105%
2026-06-09	5.0800	5.0800	5.0800	5.0800	-4.151%	1	1,743	+6.299%
2026-06-05	5.2000	5.3000	5.2000	5.3000	+1.923%	2	1,744	+1.887%
2026-06-04	5.2000	5.2000	5.2000	5.2000	+40.541%	3	1,744	+3.846%
2026-06-03	3.7000	3.7000	3.7000	3.7000	+14.551%	3	1,743	+45.946%
2026-06-02	3.8000	3.8000	3.2300	3.2300	-20.639%	2	1,743	+67.183%
2026-06-01	4.0700	4.0700	4.0700	4.0700	-19.406%	4	1,743	+32.678%
2026-05-29	4.7400	5.0500	4.7400	5.0500	+35.753%	5	1,743	+6.931%
2026-05-28	3.5000	3.7200	3.5000	3.7200	+36.264%	44	1,745	+45.161%
2026-05-27	2.7300	2.7300	2.7300	2.7300	+5.000%	5	1,745	+97.802%
2026-05-26	2.3500	2.6800	2.3500	2.6000	+8.333%	6	1,745	+107.692%
2026-05-20	2.4000	2.4000	2.4000	2.4000	+50.000%	3	1,741	+125.000%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+11.111%	5	1,738	+237.500%
2026-05-13	1.4400	1.4400	1.4400	1.4400	-10.000%	1	1,738	+275.000%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-27.928%	3	1,738	+237.500%
2026-05-06	2.2200	2.2200	2.2200	2.2200	-3.478%	1	1,738	+143.243%
2026-05-05	2.0500	2.3000	2.0500	2.3000	-4.167%	10	1,738	+134.783%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-1.235%	2	1,740	+125.000%
2026-05-01	2.4300	2.4300	2.4300	2.4300	-27.463%	10	1,740	+122.222%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-9.459%	2	1,740	+61.194%
2026-04-27	3.8200	3.8200	3.6000	3.7000	+23.333%	13	1,738	+45.946%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+5.263%	3	1,738	+80.000%
2026-04-23	3.0700	3.0700	2.8500	2.8500	-62.000%	51	1,738	+89.474%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+13.293%	1	1,689	-28.000%
2026-04-20	6.6000	6.8000	6.6000	6.6200	-4.058%	6	1,689	-18.429%
2026-04-17	6.9900	6.9900	6.9000	6.9000	-1.429%	5	1,688	-21.739%
2026-04-16	7.1400	7.1400	7.0000	7.0000	-17.160%	51	1,688	-22.857%
2026-04-15	8.3000	8.4500	8.3000	8.4500	-0.588%	50	1,732	-36.095%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+21.429%	1	1,701	-36.471%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-12.500%	1	1,701	-22.857%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+17.647%	1	1,701	-32.500%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-5.556%	1	1,701	-20.588%
2026-04-06	7.2000	7.2000	7.2000	7.2000	+44.000%	1	1,701	-25.000%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-25.373%	1	1,701	+8.000%
2026-03-23	6.7000	6.7000	6.7000	6.7000	+3.077%	3	1,702	-19.403%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+1.246%	1	1,705	-16.923%
2026-03-19	6.4200	6.4200	6.4200	6.4200	-6.957%	1	1,705	-15.888%
2026-03-18	6.9000	6.9000	6.9000	6.9000	-9.211%	1	1,706	-21.739%
2026-03-17	7.6000	7.6000	7.6000	7.6000	+16.208%	3	1,706	-28.947%
2026-03-16	6.3000	6.5400	6.3000	6.5400	+11.986%	4	1,706	-17.431%
2026-03-13	5.8400	5.8400	5.8400	5.8400	-7.302%	1	1,707	-7.534%
2026-03-12	6.3400	6.3400	6.3000	6.3000	-5.970%	6	1,707	-14.286%
2026-03-11	6.9000	6.9000	6.7000	6.7000	-16.250%	3	1,705	-19.403%
2026-03-09	7.8000	8.0000	7.8000	8.0000	-5.882%	8	1,705	-32.500%
2026-03-06	8.5000	8.5000	8.5000	8.5000	-6.593%	4	1,709	-36.471%
2026-03-05	9.7000	9.7000	9.1000	9.1000	-13.744%	2	1,709	-40.659%
2026-03-04	10.5500	10.5500	10.5500	10.5500	+5.500%	1	1,708	-48.815%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-19.679%	4	1,709	-46.000%
2026-02-27	12.1000	12.4500	12.1000	12.4500	+2.133%	3	1,705	-56.627%
2026-02-26	12.1900	12.1900	12.1900	12.1900	-6.947%	1	1,707	-55.701%
2026-02-18	12.1000	13.2000	12.1000	13.1000	+18.018%	15	1,707	-58.779%
2026-02-17	12.4400	12.4400	11.1000	11.1000	-32.317%	30	1,708	-51.351%
2026-02-13	17.1000	17.1000	15.6000	16.4000	+5.806%	7	1,694	-67.073%
2026-02-06	15.5000	15.5000	15.5000	15.5000	-10.920%	1	1,694	-65.161%
2026-02-04	17.3000	17.4000	17.3000	17.4000	-6.952%	4	1,693	-68.966%
2026-02-02	18.7000	18.7000	18.7000	18.7000	-20.763%	1	1,693	-71.123%
2026-01-28	24.0000	24.0000	23.6000	23.6000	-10.334%	2	1,693	-77.119%
2026-01-23	26.3200	26.3200	26.3200	26.3200	-2.519%	1	1,694	-79.483%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-3.571%	2	1,694	-80.000%
2026-01-16	28.0000	28.0000	28.0000	28.0000	-6.417%	1	1,693	-80.714%
2026-01-15	30.0000	30.0000	29.9200	29.9200	+4.251%	3	1,693	-81.952%
2026-01-14	28.7000	28.7000	28.7000	28.7000	-0.347%	1	1,695	-81.185%
2026-01-12	28.8000	28.8000	28.8000	28.8000	+2.491%	4	1,695	-81.250%
2026-01-08	28.2000	28.2000	28.1000	28.1000	-3.932%	2	1,697	-80.783%
2026-01-06	29.2500	29.2500	29.2500	29.2500	+19.388%	1	1,698	-81.538%
2025-12-31	24.5000	24.5000	24.5000	24.5000	-2.000%	1	1,699	-77.959%
2025-12-30	25.0000	25.0000	25.0000	25.0000	+2.041%	1	1,699	-78.400%
2025-12-29	24.5000	24.5000	24.5000	24.5000	-8.922%	3	1,699	-77.959%
2025-12-26	25.7000	26.9000	25.7000	26.9000	+18.607%	9	1,700	-79.926%
2025-12-16	22.6800	22.6800	22.6800	22.6800	-8.622%	10	1,700	-76.190%
2025-12-12	26.5000	26.5000	24.8200	24.8200	-5.627%	5	1,710	-78.243%
2025-12-11	26.3000	26.3000	26.3000	26.3000	+9.129%	1	1,712	-79.468%
2025-12-08	24.0000	24.1000	24.0000	24.1000	-8.712%	4	1,712	-77.593%
2025-12-03	26.8000	26.8000	26.4000	26.4000	+1.852%	2	1,712	-79.545%
2025-12-02	26.1300	26.1300	25.9200	25.9200	+0.465%	7	1,712	-79.167%
2025-12-01	25.8000	25.8000	25.8000	25.8000	-8.834%	2	1,708	-79.070%
2025-11-25	28.3000	28.3000	28.3000	28.3000	+19.158%	7	1,708	-80.919%
2025-11-20	23.7500	23.7500	23.7500	23.7500	+3.261%	1	1,704	-77.263%
2025-11-18	23.0000	23.0000	23.0000	23.0000	+24.324%	1	1,704	-76.522%
2025-11-05	18.5000	18.5000	18.5000	18.5000	-7.500%	1	1,704	-70.811%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-10.112%	3	1,704	-73.000%
2025-10-28	22.2500	22.2500	22.2500	22.2500	-13.592%	1	1,704	-75.730%
2025-10-21	26.0000	26.0000	25.7500	25.7500	+48.415%	11	1,704	-79.029%
2025-10-13	17.3500	17.3500	17.3500	17.3500	+1.462%	1	1,704	-68.876%
2025-10-10	17.1000	17.1000	17.1000	17.1000	-20.243%	7	1,705	-68.421%
2025-10-07	21.4400	21.4400	21.4400	21.4400	+2.095%	1	1,706	-74.813%
2025-10-06	21.0000	21.0000	21.0000	21.0000	-7.489%	1	1,706	-74.286%
2025-10-03	22.8000	22.8000	22.6000	22.7000	+6.573%	9	1,705	-76.211%
2025-10-01	19.9700	21.7500	19.9700	21.3000	+95.413%	4	1,696	-74.648%
2025-09-30	10.2200	10.9000	10.2200	10.9000	+29.762%	3	1,697	-50.459%
2025-09-26	8.4000	8.4000	8.4000	8.4000	+10.526%	1	1,697	-35.714%
2025-09-25	7.5000	7.6000	7.5000	7.6000	-14.607%	3	1,696	-28.947%
2025-09-24	9.0000	9.2000	8.9000	8.9000	-10.553%	3	1,695	-39.326%
2025-09-23	9.9500	9.9500	9.9500	9.9500	-19.106%	3	1,695	-45.729%
2025-09-10	12.3000	12.3000	12.3000	12.3000	-9.559%	1	1,695	-56.098%
2025-09-09	13.6000	13.6000	13.6000	13.6000	+2.256%	1	1,695	-60.294%
2025-09-08	12.9000	13.3000	12.9000	13.3000	-11.333%	11	1,696	-59.398%
2025-09-05	15.0000	15.0000	15.0000	15.0000	-21.875%	1	1,696	-64.000%
2025-08-14	19.2000	19.2000	19.2000	19.2000	+26.316%	4	1,696	-71.875%
2025-08-05	15.1000	15.4100	15.1000	15.2000	+13.858%	34	1,696	-64.474%
2025-08-01	13.4000	14.6000	13.1100	13.3500	-14.478%	42	1,713	-59.551%
2025-07-31	16.4100	16.9400	15.4500	15.6100	-14.231%	7	1,755	-65.407%
2025-07-25	18.3200	18.3200	18.2000	18.2000	+20.930%	2	1,762	-70.330%
2025-07-24	15.0500	15.0500	15.0500	15.0500	+37.443%	2	1,764	-64.120%
2025-07-22	10.9500	10.9500	10.9500	10.9500	-8.750%	2	1,764	-50.685%
2025-07-21	12.0000	12.0000	12.0000	12.0000	-3.382%	1	1,764	-55.000%
2025-07-18	13.0000	13.0000	12.4200	12.4200	-12.226%	36	1,764	-56.522%
2025-07-15	14.8000	14.8000	14.1500	14.1500	-17.057%	4	1,764	-61.837%
2025-07-07	17.0600	17.0600	17.0600	17.0600	-9.255%	1	1,763	-68.347%
2025-07-02	18.8000	18.8000	18.8000	18.8000	+15.126%	4	1,763	-71.277%
2025-06-23	16.1800	16.3300	16.1700	16.3300	+1.935%	12	1,763	-66.932%
2025-06-20	16.0200	16.0200	16.0200	16.0200	-10.000%	2	1,763	-66.292%
2025-06-17	17.8000	17.8000	17.8000	17.8000	-6.019%	2	1,763	-69.663%
2025-06-13	18.9400	18.9400	18.9400	18.9400	-11.080%	2	1,765	-71.489%
2025-06-12	21.3000	21.3000	21.3000	21.3000	+1.236%	2	1,765	-74.648%
2025-06-11	20.6400	21.0400	20.6400	21.0400	+4.990%	5	1,765	-74.335%
2025-06-10	19.9800	20.0400	19.9800	20.0400	+24.087%	10	1,762	-73.054%
2025-06-05	16.1500	16.1500	16.1500	16.1500	+13.732%	1	1,762	-66.563%
2025-06-02	14.2000	14.2000	14.2000	14.2000	+9.231%	17	1,762	-61.972%
2025-05-23	13.1400	13.1400	13.0000	13.0000	-10.959%	60	1,742	-58.462%
2025-05-22	14.6000	14.6000	14.6000	14.6000	-18.889%	1	1,742	-63.014%
2025-05-20	18.0000	18.0000	18.0000	18.0000	+3.389%	2	1,742	-70.000%
2025-05-12	17.4100	17.4100	17.4100	17.4100	-7.884%	1	1,744	-68.983%
2025-05-05	18.9000	18.9000	18.9000	18.9000	-8.119%	2	1,744	-71.429%
2025-05-02	20.5700	20.5700	20.5700	20.5700	-1.106%	2	1,742	-73.748%
2025-04-23	21.3000	21.3000	20.8000	20.8000	+66.400%	2	1,743	-74.038%
2025-04-09	12.5000	12.5000	12.5000	12.5000	-13.793%	1	1,744	-56.800%
2025-04-07	13.5000	14.5000	13.5000	14.5000	-2.554%	2	1,745	-62.759%
2025-04-04	16.5700	16.8900	14.8800	14.8800	-26.337%	92	1,745	-63.710%
2025-03-31	20.1800	20.2000	20.1800	20.2000	-15.481%	3	1,747	-73.267%
2025-03-24	24.0000	24.0000	23.9000	23.9000	+2.575%	2	1,749	-77.406%
2025-03-21	23.3000	23.3000	23.3000	23.3000	+7.621%	2	1,748	-76.824%
2025-03-10	21.6500	21.6500	21.6500	21.6500	-11.813%	1	1,747	-75.058%
2025-03-07	24.5500	24.5500	24.5500	24.5500	-1.800%	2	1,747	-78.004%
2025-02-24	25.0000	25.0000	25.0000	25.0000	+3.093%	2	1,747	-78.400%
2025-02-21	24.2500	24.2500	24.2500	24.2500	+16.811%	2	1,747	-77.732%
2025-02-19	20.7600	20.7600	20.7600	20.7600	+8.294%	1	1,748	-73.988%
2025-02-12	18.9800	19.1700	18.9800	19.1700	-3.813%	3	1,748	-71.831%
2025-02-11	21.0000	21.0000	19.5100	19.9300	-7.945%	5,992	1,747	-72.905%
2025-02-10	21.1000	21.6500	21.1000	21.6500	-10.054%	2	5,936	-75.058%
2025-02-07	24.0700	24.0700	24.0700	24.0700	-5.608%	2	5,937	-77.565%
2025-02-05	26.0000	26.0000	25.2000	25.5000	-0.971%	5	5,936	-78.824%
2025-02-04	25.2000	25.7500	24.2500	25.7500	-1.341%	17	5,935	-79.029%
2025-02-03	29.9000	29.9000	26.1000	26.1000	-19.444%	3,420	5,938	-79.310%
2025-01-31	32.4000	32.4000	32.4000	32.4000	+7.285%	2	2,599	-83.333%
2025-01-30	30.2000	30.2000	30.2000	30.2000	-7.077%	1	2,598	-82.119%
2025-01-29	35.6300	38.5000	31.9000	32.5000	-31.435%	1,158	2,598	-83.385%
2025-01-24	47.4000	47.4000	47.4000	47.4000	+2.798%	4	1,499	-88.608%
2025-01-23	46.3000	46.3000	46.1100	46.1100	+7.332%	2	1,498	-88.289%
2025-01-17	43.1000	43.1000	42.9600	42.9600	+1.082%	4	1,497	-87.430%
2025-01-16	42.3000	42.5000	42.3000	42.5000	+0.830%	2	1,497	-87.294%
2025-01-14	42.1500	42.1500	42.1500	42.1500	-2.768%	1	1,497	-87.189%
2025-01-06	43.3500	43.3500	43.3500	43.3500	+12.016%	1	1,498	-87.543%
2024-12-27	39.1000	39.1000	38.7000	38.7000	+3.726%	10	1,497	-86.047%
2024-12-19	37.3100	37.3100	37.3100	37.3100	-4.333%	1	1,492	-85.527%
2024-12-18	39.0000	39.0000	39.0000	39.0000	-4.878%	1	1,492	-86.154%
2024-12-17	41.0000	41.0000	41.0000	41.0000	-2.031%	1	1,492	-86.829%
2024-12-16	42.0000	42.0000	41.8500	41.8500	-0.476%	3	1,492	-87.097%
2024-12-10	41.9500	42.0500	41.9500	42.0500	+2.411%	45	1,492	-87.158%
2024-12-09	41.0600	41.0600	41.0600	41.0600	+6.649%	45	1,492	-86.849%
2024-12-06	38.5000	38.5000	38.5000	38.5000	+2.667%	2	1,448	-85.974%
2024-12-05	40.0000	40.0000	37.5000	37.5000	-8.537%	2	1,447	-85.600%
2024-12-04	41.0000	41.0000	41.0000	41.0000	-6.818%	2	1,445	-86.829%
2024-11-25	43.8000	44.0000	43.8000	44.0000	+11.392%	2	1,447	-87.727%
2024-11-19	39.5400	39.5400	39.5000	39.5000	+0.509%	3	1,447	-86.329%
2024-11-18	39.5000	40.1000	39.3000	39.3000	+2.025%	779	1,446	-86.260%
2024-11-15	39.7200	39.7200	38.3900	38.5200	-12.851%	10	699	-85.981%
2024-11-14	44.9000	44.9000	44.2000	44.2000	-9.240%	669	695	-87.783%
2024-11-06	48.7000	48.7000	48.7000	48.7000	-1.616%	25	29	-88.912%
2024-11-01	49.5000	49.5000	49.5000	49.5000	-0.921%	2	4	-89.091%
2024-10-31	48.6100	49.9600	48.6100	49.9600	+8.139%	4	4	-89.191%
2024-10-30	46.2000	46.2000	46.2000	46.2000	-1.702%	1	3	-88.312%
2024-10-29	47.0000	47.0000	47.0000	47.0000	-0.212%	1	2	-88.511%
2024-10-28	47.1000	47.1000	47.1000	47.1000	0.000%	1	1	-88.535%