Dark

DHR20270115P170
DHR Jan 15 2027 170.00 Put (DHR270115P00170000)
option OPRA

EOD

Aug 6, 2026

5.50-3.509%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.5000	5.5000	5.5000	5.5000	-3.509%	3	249	0.000%
2026-07-29	5.5000	5.7000	5.5000	5.7000	+4.587%	11	249	-3.509%
2026-07-28	5.4500	5.4500	5.4500	5.4500	-18.657%	7	255	+0.917%
2026-07-27	6.9000	6.9000	6.7000	6.7000	-5.634%	2	255	-17.910%
2026-07-24	7.2000	7.2000	7.1000	7.1000	-4.054%	3	255	-22.535%
2026-07-23	7.4000	7.4000	7.4000	7.4000	-35.088%	1	257	-25.676%
2026-07-22	11.2000	11.4000	11.2000	11.4000	+2.703%	3	257	-51.754%
2026-07-21	11.5000	13.0000	10.6200	11.1000	+88.136%	122	258	-50.450%
2026-07-20	5.4000	6.0000	5.4000	5.9000	+9.259%	33	211	-6.780%
2026-07-17	5.4000	5.4000	5.4000	5.4000	-6.897%	1	211	+1.852%
2026-07-16	5.8000	5.8000	5.8000	5.8000	+3.571%	5	211	-5.172%
2026-07-15	5.6000	5.6000	5.6000	5.6000	-9.677%	1	211	-1.786%
2026-07-13	6.2000	6.2000	6.2000	6.2000	-22.500%	5	211	-11.290%
2026-07-08	7.6000	8.0000	7.6000	8.0000	+5.263%	2	211	-31.250%
2026-07-07	7.3000	7.7000	7.3000	7.6000	-7.317%	7	211	-27.632%
2026-07-06	8.2000	8.2000	8.2000	8.2000	+18.841%	1	215	-32.927%
2026-07-02	6.9000	6.9000	6.9000	6.9000	-10.390%	1	215	-20.290%
2026-06-26	7.7000	7.7000	7.7000	7.7000	-5.983%	1	215	-28.571%
2026-06-25	7.6000	8.2000	7.6000	8.1900	-33.415%	13	216	-32.845%
2026-06-23	11.8000	12.3000	11.8000	12.3000	-7.170%	3	221	-55.285%
2026-06-18	13.2500	13.2500	13.2500	13.2500	+10.417%	10	209	-58.491%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-5.512%	18	209	-54.167%
2026-06-11	12.6000	12.7000	12.6000	12.7000	+16.514%	5	209	-56.693%
2026-06-09	11.0000	11.0000	10.9000	10.9000	-6.034%	6	212	-49.541%
2026-06-08	11.0800	11.6000	11.0800	11.6000	+4.505%	9	208	-52.586%
2026-06-05	11.4000	11.4000	11.1000	11.1000	-11.200%	2	208	-50.450%
2026-06-01	12.5000	12.7000	12.5000	12.5000	+7.759%	3	208	-56.000%
2026-05-29	11.6000	11.6000	11.6000	11.6000	-12.055%	5	206	-52.586%
2026-05-28	13.5000	13.5000	13.1900	13.1900	-13.791%	2	204	-58.302%
2026-05-22	15.3000	15.3000	15.3000	15.3000	-6.135%	5	199	-64.052%
2026-05-21	16.3000	16.3000	16.0000	16.3000	-16.324%	17	186	-66.258%
2026-05-18	19.4000	19.6000	19.4000	19.4800	+5.297%	9	186	-71.766%
2026-05-13	18.5000	18.5000	18.5000	18.5000	+6.936%	18	179	-70.270%
2026-05-12	17.1000	17.4000	17.1000	17.3000	-0.575%	40	156	-68.208%
2026-05-11	17.4000	17.4000	17.4000	17.4000	+14.474%	2	156	-68.391%
2026-05-08	15.2000	15.2000	15.2000	15.2000	+9.353%	1	155	-63.816%
2026-05-07	13.9000	13.9000	13.9000	13.9000	+5.303%	6	154	-60.432%
2026-05-06	14.5000	14.5000	13.2000	13.2000	-4.417%	50	148	-58.333%
2026-05-04	13.9300	14.3400	13.8100	13.8100	+0.803%	38	138	-60.174%
2026-04-24	13.7000	13.7000	13.7000	13.7000	+0.219%	2	120	-59.854%
2026-04-23	13.6700	13.6700	13.6700	13.6700	+42.396%	1	118	-59.766%
2026-04-20	9.8000	9.8000	9.6000	9.6000	+6.667%	5	117	-42.708%
2026-04-17	9.0000	9.0000	9.0000	9.0000	-6.250%	1	113	-38.889%
2026-04-16	9.6000	9.6000	9.6000	9.6000	+10.218%	2	112	-42.708%
2026-04-14	8.8000	8.9000	8.7000	8.7100	-20.818%	21	110	-36.854%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+5.769%	1	108	-50.000%
2026-04-08	10.4000	10.4000	10.4000	10.4000	-15.447%	1	107	-47.115%
2026-04-07	12.3000	12.3000	12.3000	12.3000	-5.385%	1	107	-55.285%
2026-03-31	13.3000	13.5000	12.9000	13.0000	+2.121%	18	106	-57.692%
2026-03-26	12.7300	12.7300	12.7300	12.7300	+26.040%	4	93	-56.795%
2026-03-23	10.1000	10.1000	10.1000	10.1000	-13.379%	20	89	-45.545%
2026-03-16	11.6600	11.6600	11.6600	11.6600	+13.204%	1	69	-52.830%
2026-03-11	10.3000	10.3000	10.3000	10.3000	+5.641%	1	69	-46.602%
2026-03-10	9.7500	9.7500	9.7500	9.7500	+16.071%	5	69	-43.590%
2026-02-18	8.4000	8.4000	8.4000	8.4000	+10.526%	16	69	-34.524%
2026-02-17	7.6000	7.6000	7.6000	7.6000	+43.396%	2	69	-27.632%
2025-12-29	5.3000	5.3000	5.3000	5.3000	-11.667%	1	67	+3.774%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-24.051%	1	68	-8.333%
2025-12-01	7.9000	7.9000	7.9000	7.9000	+5.333%	5	69	-30.380%
2025-11-24	6.8600	7.5000	6.8600	7.5000	-6.250%	3	69	-26.667%
2025-10-28	8.0000	8.0000	8.0000	8.0000	0.000%	1	72	-31.250%
2025-10-23	8.0000	8.0000	8.0000	8.0000	-22.481%	1	71	-31.250%
2025-10-02	10.3200	10.3200	10.3200	10.3200	-21.818%	1	70	-46.705%
2025-09-19	13.2000	13.2000	13.2000	13.2000	-8.397%	1	71	-58.333%
2025-09-12	14.4100	14.4100	14.4100	14.4100	+20.083%	2	70	-61.832%
2025-09-05	12.0000	12.0000	12.0000	12.0000	-3.459%	1	68	-54.167%
2025-09-04	12.8400	12.8400	12.4300	12.4300	+19.519%	2	68	-55.752%
2025-08-21	10.5000	10.5000	10.4000	10.4000	-29.587%	21	68	-47.115%
2025-07-16	15.0400	15.0400	14.7700	14.7700	+13.615%	2	47	-62.762%
2025-07-14	13.0000	13.0000	13.0000	13.0000	+0.775%	5	47	-57.692%
2025-07-08	12.9000	12.9000	12.9000	12.9000	-0.232%	18	42	-57.364%
2025-07-03	12.9300	12.9300	12.9300	12.9300	-8.557%	2	26	-57.463%
2025-07-01	14.1400	14.1400	14.1400	14.1400	0.000%	1	26	-61.103%
2025-06-13	14.1400	14.1400	14.1400	14.1400	-13.780%	2	27	-61.103%
2025-06-04	16.4000	16.4000	16.4000	16.4000	0.000%	1	25	-66.463%
2025-05-21	16.4000	16.4000	16.4000	16.4000	+0.183%	1	25	-66.463%
2025-05-14	16.3700	16.3700	16.3700	16.3700	-29.863%	1	24	-66.402%
2025-04-10	23.3400	23.3400	23.3400	23.3400	-0.256%	1	23	-76.435%
2025-04-08	23.4000	23.4000	23.4000	23.4000	+0.257%	3	23	-76.496%
2025-04-07	23.3400	23.3400	23.3400	23.3400	+89.602%	1	24	-76.435%
2025-04-01	12.3100	12.3100	12.3100	12.3100	+14.512%	1	24	-55.321%
2025-03-14	10.6500	10.7500	10.6500	10.7500	+15.591%	6	23	-48.837%
2025-02-24	9.3000	9.3000	9.3000	9.3000	-13.084%	13	22	-40.860%
2025-02-10	10.7000	10.7000	10.7000	10.7000	+18.889%	1	9	-48.598%
2025-02-04	9.0000	9.0000	9.0000	9.0000	+17.647%	1	8	-38.889%
2025-01-29	6.9000	7.6500	6.9000	7.6500	+32.353%	4	7	-28.105%
2025-01-21	5.7800	5.7800	5.7800	5.7800	-32.000%	1	4	-4.844%
2024-12-20	8.5000	8.5000	8.5000	8.5000	+30.769%	2	4	-35.294%
2024-12-10	6.5000	6.5000	6.5000	6.5000	+14.035%	1	2	-15.385%
2024-11-13	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-3.509%