Dark

DHR20270115C250
DHR Jan 15 2027 250.00 Call (DHR270115C00250000)
option OPRA

EOD

Aug 7, 2026

4.05+6.299%(+0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.0500	4.0500	4.0500	4.0500	+6.299%	1	392	0.000%
2026-08-05	3.9000	3.9000	3.8100	3.8100	+10.435%	7	391	+6.299%
2026-08-03	3.4500	3.4500	3.4500	3.4500	+7.813%	1	390	+17.391%
2026-07-31	3.2000	3.2000	3.2000	3.2000	-5.882%	1	389	+26.563%
2026-07-30	2.9500	3.4000	2.9500	3.4000	-2.017%	31	388	+19.118%
2026-07-29	4.4000	4.5000	3.4000	3.4700	-20.230%	180	359	+16.715%
2026-07-28	5.5000	5.5000	3.8000	4.3500	+61.111%	8	449	-6.897%
2026-07-24	2.7500	2.7500	2.7000	2.7000	+107.692%	180	443	+50.000%
2026-07-22	1.4000	1.4000	1.3000	1.3000	-77.586%	2	559	+211.538%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-7.937%	2	560	-30.172%
2026-07-16	6.3000	6.3000	6.3000	6.3000	+14.545%	1	558	-35.714%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+8.911%	1	557	-26.364%
2026-07-14	5.2000	5.2000	5.0500	5.0500	-3.810%	150	557	-19.802%
2026-07-13	5.1500	5.2500	5.1500	5.2500	+2.740%	3	408	-22.857%
2026-07-10	5.1100	5.1100	5.1100	5.1100	+8.723%	2	409	-20.744%
2026-07-09	4.7000	4.7000	4.6900	4.7000	+30.556%	200	409	-13.830%
2026-07-08	3.6000	3.6000	3.6000	3.6000	-10.000%	3	231	+12.500%
2026-07-07	4.1000	4.1000	4.0000	4.0000	-2.439%	4	231	+1.250%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-13.684%	3	235	-1.220%
2026-06-26	4.7500	4.7500	4.7500	4.7500	-0.419%	2	236	-14.737%
2026-06-25	5.0000	5.0000	4.7000	4.7700	+53.871%	108	236	-15.094%
2026-06-11	3.1000	3.1000	3.1000	3.1000	-22.500%	1	195	+30.645%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+25.000%	1	196	+1.250%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+106.452%	1	196	+26.563%
2026-05-26	1.5500	1.5500	1.5500	1.5500	+12.319%	2	196	+161.290%
2026-05-19	1.3800	1.3800	1.3800	1.3800	+18.966%	1	194	+193.478%
2026-05-18	1.1600	1.1600	1.1600	1.1600	+5.455%	3	194	+249.138%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-61.672%	1	194	+268.182%
2026-04-22	2.8700	2.8700	2.8700	2.8700	-40.456%	1	195	+41.115%
2026-04-20	4.4000	4.8200	4.4000	4.8200	-16.897%	12	196	-15.975%
2026-04-15	5.8000	5.8000	5.8000	5.8000	-7.937%	5	185	-30.172%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+28.571%	1	180	-35.714%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-5.769%	1	179	-17.347%
2026-04-09	5.2000	5.2000	5.2000	5.2000	-10.345%	1	179	-22.115%
2026-04-08	6.0000	6.0000	5.8000	5.8000	+18.367%	2	178	-30.172%
2026-04-07	4.9000	4.9000	4.9000	4.9000	+8.889%	1	176	-17.347%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+20.321%	6	175	-10.000%
2026-03-27	3.7400	3.7400	3.7400	3.7400	-8.780%	1	175	+8.289%
2026-03-25	4.1000	4.1000	4.1000	4.1000	-13.684%	8	176	-1.220%
2026-03-24	4.7500	4.7500	4.7500	4.7500	+3.037%	1	171	-14.737%
2026-03-19	4.6300	4.6300	4.6100	4.6100	-18.407%	6	171	-12.148%
2026-03-17	5.6500	5.6500	5.6500	5.6500	+22.826%	2	174	-28.319%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+17.949%	2	174	-11.957%
2026-03-13	4.3800	4.3800	3.9000	3.9000	-4.878%	7	174	+3.846%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-19.608%	1	176	-1.220%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-12.069%	1	176	-20.588%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-2.521%	3	176	-30.172%
2026-03-06	5.5100	5.9800	5.5100	5.9500	-4.187%	14	203	-31.933%
2026-03-05	7.4000	7.4000	6.2100	6.2100	-13.750%	3	213	-34.783%
2026-03-03	8.0000	8.0000	7.2000	7.2000	-24.211%	51	212	-43.750%
2026-02-27	9.3000	9.5000	9.3000	9.5000	-5.000%	3	224	-57.368%
2026-02-26	10.0000	10.0000	9.2000	10.0000	-0.100%	14	221	-59.500%
2026-02-25	9.8600	10.0100	9.8600	10.0100	-4.211%	13	209	-59.540%
2026-02-24	10.4500	10.4500	10.4500	10.4500	+2.451%	1	209	-61.244%
2026-02-18	10.0000	10.2000	10.0000	10.2000	+14.607%	5	210	-60.294%
2026-02-17	10.9600	10.9600	8.9000	8.9000	-16.822%	2	205	-54.494%
2026-02-12	10.8000	10.8000	10.7000	10.7000	-20.268%	2	204	-62.150%
2026-02-10	13.4200	13.4200	13.4200	13.4200	+9.106%	16	203	-69.821%
2026-02-09	11.9000	12.3000	11.9000	12.3000	-2.303%	3	195	-67.073%
2026-02-06	12.5900	12.5900	12.5900	12.5900	+0.720%	2	195	-67.832%
2026-02-05	12.5000	12.5000	12.5000	12.5000	-16.667%	2	197	-67.600%
2026-02-02	15.0000	15.0000	15.0000	15.0000	+7.143%	3	199	-73.000%
2026-01-30	13.9100	14.0000	13.9100	14.0000	-27.946%	3	199	-71.071%
2026-01-28	19.4300	19.4300	19.4300	19.4300	-11.682%	1	199	-79.156%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-12.351%	2	198	-81.591%
2026-01-22	25.3600	25.3600	25.1000	25.1000	+0.360%	6	196	-83.865%
2026-01-21	25.0100	25.0100	25.0100	25.0100	+8.739%	10	190	-83.806%
2026-01-20	23.0000	23.0000	23.0000	23.0000	-6.122%	1	200	-82.391%
2026-01-16	24.5000	24.5000	24.5000	24.5000	-1.646%	1	201	-83.469%
2026-01-15	23.8600	24.9100	23.8600	24.9100	+1.549%	3	201	-83.741%
2026-01-12	24.0000	24.5300	23.6000	24.5300	+5.415%	9	201	-83.490%
2026-01-08	21.8500	23.2700	21.8500	23.2700	-2.636%	13	193	-82.596%
2026-01-06	23.8900	23.9000	23.8900	23.9000	+19.500%	5	190	-83.054%
2026-01-02	20.0000	20.0000	20.0000	20.0000	-0.498%	3	195	-79.750%
2025-12-31	20.1000	20.1000	20.1000	20.1000	-4.331%	1	191	-79.851%
2025-12-30	20.0500	21.1000	20.0500	21.0100	-2.279%	11	191	-80.723%
2025-12-26	21.3000	21.5000	21.3000	21.5000	+4.878%	5	191	-81.163%
2025-12-24	20.5000	20.5000	20.5000	20.5000	-2.427%	1	190	-80.244%
2025-12-23	20.5000	21.3200	20.5000	21.0100	+2.990%	17	190	-80.723%
2025-12-12	21.7000	21.7000	20.4000	20.4000	+1.493%	16	173	-80.147%
2025-12-08	20.0000	20.1000	20.0000	20.1000	-4.739%	5	167	-79.851%
2025-12-05	21.1000	21.1000	21.1000	21.1000	-2.495%	3	162	-80.806%
2025-12-02	21.4300	21.6500	21.4300	21.6400	+1.931%	63	162	-81.285%
2025-11-21	21.2300	21.2300	21.2300	21.2300	+12.926%	2	192	-80.923%
2025-11-14	18.8000	18.8000	18.8000	18.8000	+17.500%	10	194	-78.457%
2025-11-06	16.0000	16.0000	16.0000	16.0000	+1.266%	5	194	-74.688%
2025-11-05	15.8000	15.8000	15.8000	15.8000	-8.140%	1	199	-74.367%
2025-10-31	17.2000	17.4000	17.2000	17.2000	-4.444%	16	200	-76.453%
2025-10-30	17.4000	18.0000	17.4000	18.0000	-12.621%	5	189	-77.500%
2025-10-24	20.6000	20.6000	20.6000	20.6000	-8.036%	1	185	-80.340%
2025-10-21	21.7600	22.4000	21.7600	22.4000	+41.593%	3	185	-81.920%
2025-10-20	15.8200	15.8200	15.8200	15.8200	+1.410%	4	185	-74.399%
2025-10-16	15.4000	15.6000	15.4000	15.6000	+6.122%	61	189	-74.038%
2025-10-13	14.7000	14.7000	14.7000	14.7000	+1.379%	1	181	-72.449%
2025-10-09	14.5000	14.5000	14.5000	14.5000	-7.111%	8	181	-72.069%
2025-10-08	15.6100	15.6100	15.6100	15.6100	-3.043%	2	184	-74.055%
2025-10-07	16.1000	16.1000	16.1000	16.1000	-6.395%	30	214	-74.845%
2025-10-06	17.5000	17.5000	16.9000	17.2000	-9.474%	48	214	-76.453%
2025-10-03	19.1500	19.1500	19.0000	19.0000	+10.337%	4	187	-78.684%
2025-10-02	18.5000	18.5000	17.2200	17.2200	+139.167%	6	186	-76.481%
2025-09-29	7.2000	7.2000	7.2000	7.2000	+24.138%	5	181	-43.750%
2025-09-25	6.1500	6.4000	5.8000	5.8000	-16.786%	94	181	-30.172%
2025-09-24	6.9000	6.9700	6.9000	6.9700	-8.289%	10	142	-41.894%
2025-09-23	7.6000	7.6700	7.6000	7.6000	-6.173%	18	142	-46.711%
2025-09-22	8.2900	8.2900	8.1000	8.1000	-16.923%	17	129	-50.000%
2025-09-19	9.7500	9.7500	9.7500	9.7500	-0.510%	1	130	-58.462%
2025-09-18	9.8000	9.8000	9.8000	9.8000	+23.737%	2	129	-58.673%
2025-09-16	8.0000	8.0000	7.9200	7.9200	-16.632%	9	129	-48.864%
2025-09-10	10.0000	10.0000	9.5000	9.5000	-2.062%	8	127	-57.368%
2025-09-09	9.7000	9.7000	9.7000	9.7000	+3.191%	3	129	-58.247%
2025-09-08	9.4000	9.4000	9.4000	9.4000	-9.615%	10	129	-56.915%
2025-09-04	10.3200	10.4000	10.3200	10.4000	-27.828%	2	129	-61.058%
2025-08-25	14.4100	14.4100	14.4100	14.4100	-9.371%	1	130	-71.895%
2025-08-18	16.2500	16.2600	15.9000	15.9000	-0.625%	5	129	-74.528%
2025-08-15	16.0000	16.0000	16.0000	16.0000	+7.095%	1	124	-74.688%
2025-08-13	15.0000	15.0000	14.9400	14.9400	+9.051%	2	124	-72.892%
2025-08-12	13.7000	13.7000	13.7000	13.7000	+52.053%	1	123	-70.438%
2025-08-01	9.0100	9.0100	9.0100	9.0100	-33.259%	18	124	-55.050%
2025-07-31	13.1100	13.5000	13.1100	13.5000	-9.699%	3	124	-70.000%
2025-07-25	14.9500	14.9500	14.9500	14.9500	+13.429%	3	123	-72.910%
2025-07-24	13.1800	13.1800	13.1800	13.1800	+17.679%	1	120	-69.272%
2025-07-23	10.0000	11.4700	10.0000	11.2000	+37.423%	4	119	-63.839%
2025-07-22	8.5500	8.5500	8.1500	8.1500	-25.229%	3	116	-50.307%
2025-07-18	11.0300	11.0300	10.9000	10.9000	-40.208%	2	115	-62.844%
2025-06-11	17.6700	18.2300	17.3600	18.2300	+14.438%	33	115	-77.784%
2025-06-09	15.9400	15.9400	15.9300	15.9300	+9.786%	10	112	-74.576%
2025-06-06	14.5300	14.5400	14.5100	14.5100	+34.352%	40	112	-72.088%
2025-05-23	10.8000	10.8000	10.8000	10.8000	-2.703%	2	112	-62.500%
2025-05-22	11.1000	11.1000	11.1000	11.1000	-2.632%	1	112	-63.514%
2025-05-21	12.6000	12.6000	11.4000	11.4000	-10.938%	3	112	-64.474%
2025-05-16	13.1900	13.1900	12.7000	12.8000	-5.882%	40	111	-68.359%
2025-05-09	13.6000	13.6000	13.6000	13.6000	+4.615%	2	91	-70.221%
2025-05-06	15.0000	15.0000	13.0000	13.0000	-0.763%	4	91	-68.846%
2025-04-11	13.1800	13.1800	13.0500	13.1000	+1.550%	170	89	-69.084%
2025-04-07	12.9500	12.9500	12.9000	12.9000	-36.422%	11	89	-68.605%
2025-03-21	20.2900	20.2900	20.2900	20.2900	-7.309%	2	96	-80.039%
2025-03-17	21.8900	21.8900	21.8900	21.8900	+28.840%	10	95	-81.498%
2025-02-11	16.9800	16.9900	16.9800	16.9900	-9.387%	41	87	-76.162%
2025-02-10	18.7500	18.7500	18.7500	18.7500	-7.178%	25	46	-78.400%
2025-02-07	20.2000	20.2000	20.2000	20.2000	-8.597%	4	46	-79.950%
2025-02-05	22.4000	22.4000	22.1000	22.1000	-46.618%	3	46	-81.674%
2025-01-22	41.4000	41.4000	41.4000	41.4000	+28.054%	1	43	-90.217%
2024-12-23	32.3300	32.3300	32.3300	32.3300	-3.923%	3	44	-87.473%
2024-12-18	35.0000	35.0000	33.6500	33.6500	+3.858%	2	45	-87.964%
2024-12-05	32.4000	32.4000	32.4000	32.4000	-6.087%	1	45	-87.500%
2024-11-19	34.5000	34.5000	34.5000	34.5000	-20.194%	1	44	-88.261%
2024-11-08	43.1600	43.2300	43.1600	43.2300	-4.548%	50	43	-90.632%
2024-10-31	45.2900	45.2900	45.2900	45.2900	+8.609%	10	18	-91.058%
2024-10-29	41.7000	41.7000	41.7000	41.7000	-3.023%	1	8	-90.288%
2024-10-28	43.0000	43.0000	43.0000	43.0000	-13.131%	5	7	-90.581%
2024-10-23	51.3000	51.3000	49.5000	49.5000	-6.072%	2	2	-91.818%
2024-10-22	53.4000	53.4000	52.7000	52.7000	0.000%	2	0	-92.315%