Dark

DHT20270115C15
DHT Jan 15 2027 15.00 Call (DHT270115C00015000)
option OPRA

EOD

Jul 28, 2026

3.70-2.632%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.7000	3.7000	3.7000	3.7000	-2.632%	2	2,431	0.000%
2026-07-23	3.8000	3.8000	3.8000	3.8000	0.000%	1	2,431	-2.632%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+21.019%	20	2,432	-2.632%
2026-07-15	3.1500	3.2000	3.1400	3.1400	+30.833%	4	2,432	+17.834%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-28.144%	70	2,429	+54.167%
2026-06-26	3.3700	3.3700	3.3400	3.3400	-34.252%	6	2,431	+10.778%
2026-06-24	5.3500	5.3500	5.0800	5.0800	+1.600%	2	2,425	-27.165%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+2.041%	3	2,426	-26.000%
2026-06-22	4.3000	4.9000	4.3000	4.9000	+23.426%	3	2,426	-24.490%
2026-06-18	3.5000	3.9700	3.5000	3.9700	+44.364%	37	2,435	-6.801%
2026-06-09	2.7500	2.7500	2.7500	2.7500	+3.774%	1	2,435	+34.545%
2026-06-08	2.7000	2.7000	2.6500	2.6500	-3.636%	2	2,435	+39.623%
2026-06-05	2.9000	2.9000	2.7500	2.7500	-1.434%	5	2,436	+34.545%
2026-06-03	2.4500	2.7900	2.4500	2.7900	+11.600%	2	2,435	+32.616%
2026-05-29	2.3800	2.5200	2.2500	2.5000	-7.407%	19	2,437	+48.000%
2026-05-28	2.8500	2.8500	2.7000	2.7000	-16.409%	30	2,453	+37.037%
2026-05-26	3.1500	3.2300	3.1500	3.2300	-8.757%	4	2,478	+14.551%
2026-05-22	3.4000	3.5400	3.4000	3.5400	-4.324%	5	2,481	+4.520%
2026-05-20	3.7000	3.7000	3.7000	3.7000	+15.625%	1	2,481	0.000%
2026-05-18	3.1500	3.2000	3.1500	3.2000	-1.538%	30	2,461	+15.625%
2026-05-15	3.2500	3.2500	3.2500	3.2500	-2.985%	1	2,461	+13.846%
2026-05-14	3.3000	3.4000	3.3000	3.3500	+0.904%	46	2,461	+10.448%
2026-05-13	3.5000	3.5000	3.3200	3.3200	-23.678%	29	2,441	+11.446%
2026-05-07	4.3000	4.3500	4.3000	4.3500	-1.361%	60	2,441	-14.943%
2026-05-06	5.0000	5.0000	4.4100	4.4100	+0.227%	22	2,471	-16.100%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-2.222%	2	2,491	-15.909%
2026-05-01	4.1000	4.5000	4.1000	4.5000	+9.756%	2	2,494	-17.778%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+10.512%	6	2,494	-9.756%
2026-04-24	3.8000	3.8000	3.7000	3.7100	-2.368%	9	2,489	-0.270%
2026-04-16	3.5500	3.8000	3.5500	3.8000	-6.173%	5	2,485	-2.632%
2026-04-15	4.0500	4.0500	4.0500	4.0500	+3.846%	2	2,486	-8.642%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-0.256%	256	2,486	-5.128%
2026-04-13	4.0800	4.0800	3.9100	3.9100	+11.714%	102	2,571	-5.371%
2026-04-10	3.5000	3.5000	3.3500	3.5000	-7.407%	61	2,571	+5.714%
2026-04-09	4.3100	4.3100	3.7800	3.7800	-11.888%	10	2,581	-2.116%
2026-04-08	4.2000	4.2900	4.2000	4.2900	+4.634%	16	2,577	-13.753%
2026-04-07	4.2000	4.4100	4.1000	4.1000	-7.865%	574	2,564	-9.756%
2026-04-06	4.6000	4.6500	4.4500	4.4500	-2.198%	17	2,348	-16.854%
2026-04-02	4.3000	4.7000	4.3000	4.5500	-1.087%	149	2,336	-18.681%
2026-04-01	4.6000	4.6000	4.6000	4.6000	+1.770%	1	2,336	-19.565%
2026-03-30	4.5200	4.5200	4.5200	4.5200	+2.727%	10	2,336	-18.142%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+1.382%	5	2,346	-15.909%
2026-03-26	4.4000	4.4000	4.3000	4.3400	+3.580%	10	2,346	-14.747%
2026-03-25	4.2000	4.2000	4.1000	4.1900	-7.912%	91	2,348	-11.695%
2026-03-24	4.5300	4.6000	4.5000	4.5500	+13.750%	25	2,348	-18.681%
2026-03-23	3.8000	4.0000	3.8000	4.0000	+13.314%	6	2,353	-7.500%
2026-03-20	3.7800	3.8400	3.1000	3.5300	-11.750%	107	2,353	+4.816%
2026-03-19	3.4000	4.0000	3.4000	4.0000	+4.712%	16	2,383	-7.500%
2026-03-18	3.8200	3.8200	3.8200	3.8200	+12.023%	10	2,368	-3.141%
2026-03-17	3.7500	3.8000	3.2000	3.4100	-16.829%	37	2,368	+8.504%
2026-03-16	3.8500	4.1000	3.8500	4.1000	+18.497%	100	2,360	-9.756%
2026-03-13	3.5500	3.5500	3.4600	3.4600	+0.581%	12	2,360	+6.936%
2026-03-12	4.1500	4.1500	3.2000	3.4400	-20.000%	55	2,367	+7.558%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-12.245%	4	2,376	-13.953%
2026-03-10	5.0000	5.0000	4.8000	4.9000	+6.291%	21	2,376	-24.490%
2026-03-09	4.6000	4.6100	4.6000	4.6100	+5.977%	8	2,377	-19.740%
2026-03-06	4.4300	4.6000	3.8000	4.3500	-8.228%	82	2,376	-14.943%
2026-03-05	4.8000	4.8000	4.1000	4.7400	-3.265%	283	2,399	-21.941%
2026-03-04	5.1000	5.1500	4.8000	4.9000	-7.021%	405	2,151	-24.490%
2026-03-03	5.3700	5.3700	4.7700	5.2700	-5.045%	230	2,521	-29.791%
2026-03-02	6.0300	6.0300	5.0000	5.5500	+1.835%	541	2,563	-33.333%
2026-02-27	5.2000	5.4800	4.9900	5.4500	+6.863%	272	2,590	-32.110%
2026-02-26	4.7000	5.1200	4.7000	5.1000	+13.333%	42	2,622	-27.451%
2026-02-25	4.3700	4.5000	4.3700	4.5000	-1.747%	62	2,639	-17.778%
2026-02-24	3.9000	4.5800	3.9000	4.5800	+23.118%	19	2,639	-19.214%
2026-02-23	3.4400	3.7200	3.4400	3.7200	+6.286%	9	2,641	-0.538%
2026-02-20	3.1000	3.5000	3.0400	3.5000	+16.667%	153	2,641	+5.714%
2026-02-19	2.5500	3.1000	2.5500	3.0000	+12.360%	38	2,641	+23.333%
2026-02-18	2.5000	2.7500	2.4000	2.6700	+15.086%	27	2,625	+38.577%
2026-02-17	2.2400	2.3700	2.2200	2.3200	+9.434%	128	2,624	+59.483%
2026-02-13	2.0000	2.1200	2.0000	2.1200	+6.000%	71	2,597	+74.528%
2026-02-12	2.1700	2.1700	1.8500	2.0000	+2.564%	22	2,597	+85.000%
2026-02-11	2.0000	2.0000	1.9400	1.9500	+9.551%	9	2,596	+89.744%
2026-02-10	1.7000	1.8000	1.7000	1.7800	+4.706%	16	2,590	+107.865%
2026-02-09	1.6000	1.7000	1.5500	1.7000	+6.250%	175	2,589	+117.647%
2026-02-06	1.4500	1.7000	1.4500	1.6000	+1.266%	80	2,420	+131.250%
2026-02-05	1.4500	1.5800	1.3500	1.5800	+12.857%	110	2,401	+134.177%
2026-02-04	1.5900	1.5900	1.3000	1.4000	-3.448%	157	2,496	+164.286%
2026-02-03	1.4800	1.4800	1.3000	1.4500	+2.837%	39	2,407	+155.172%
2026-02-02	1.4500	1.4500	1.4100	1.4100	-9.032%	2	2,410	+162.411%
2026-01-30	1.4000	1.7000	1.3500	1.5500	+11.511%	534	2,409	+138.710%
2026-01-29	1.2500	1.4000	1.2500	1.3900	+13.008%	205	2,175	+166.187%
2026-01-28	1.2500	1.3000	1.2300	1.2300	+2.500%	64	1,971	+200.813%
2026-01-27	1.2500	1.2500	1.1800	1.2000	-9.091%	131	1,920	+208.333%
2026-01-26	1.2800	1.3500	1.2400	1.3200	+2.326%	96	1,854	+180.303%
2026-01-23	1.2500	1.3500	1.2100	1.2900	+10.256%	142	1,787	+186.822%
2026-01-22	1.2000	1.2500	1.1100	1.1700	+13.592%	482	1,662	+216.239%
2026-01-21	1.1000	1.1000	1.0300	1.0300	+9.574%	212	1,356	+259.223%
2026-01-20	1.0900	1.0900	0.9400	0.9400	-6.000%	7	1,167	+293.617%
2026-01-16	1.0600	1.0600	1.0000	1.0000	-4.762%	28	1,141	+270.000%
2026-01-15	1.3000	1.3000	1.0300	1.0500	-13.223%	32	1,141	+252.381%
2026-01-14	1.2500	1.3500	1.1500	1.2100	+5.217%	192	1,141	+205.785%
2026-01-13	1.1000	1.2300	1.0500	1.1500	+9.524%	308	1,015	+221.739%
2026-01-12	1.1500	1.1500	1.0500	1.0500	+5.000%	7	771	+252.381%
2026-01-09	1.0500	1.0500	1.0000	1.0000	+5.263%	24	769	+270.000%
2026-01-08	0.9000	1.0000	0.9000	0.9500	+11.765%	40	771	+289.474%
2026-01-07	0.7100	0.8600	0.7100	0.8500	+41.667%	169	781	+335.294%
2026-01-06	0.5500	0.6000	0.5500	0.6000	-1.639%	296	773	+516.667%
2026-01-05	0.7000	0.7500	0.5900	0.6100	+10.909%	50	577	+506.557%
2026-01-02	0.6900	0.7000	0.5500	0.5500	-26.667%	5	577	+572.727%
2025-12-31	0.7100	0.7500	0.7100	0.7500	0.000%	105	570	+393.333%
2025-12-30	0.7000	0.7500	0.7000	0.7500	-9.639%	40	570	+393.333%
2025-12-29	0.8600	0.9000	0.8300	0.8300	+36.066%	49	544	+345.783%
2025-12-26	0.6100	0.6100	0.6100	0.6100	-14.085%	2	588	+506.557%
2025-12-24	0.7500	0.7500	0.7100	0.7100	-5.333%	6	589	+421.127%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-6.250%	1	589	+393.333%
2025-12-18	0.8000	0.8000	0.8000	0.8000	0.000%	3	589	+362.500%
2025-12-16	0.8000	0.8000	0.8000	0.8000	0.000%	3	592	+362.500%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-1.235%	2	592	+362.500%
2025-12-11	0.8100	0.8100	0.8100	0.8100	-10.000%	5	592	+356.790%
2025-12-09	0.9000	0.9000	0.9000	0.9000	-15.094%	5	592	+311.111%
2025-12-02	0.8000	1.0600	0.8000	1.0600	+11.579%	32	592	+249.057%
2025-12-01	0.9500	1.1900	0.9500	0.9500	-11.215%	29	562	+289.474%
2025-11-28	1.0700	1.0700	1.0700	1.0700	+5.941%	10	533	+245.794%
2025-11-26	1.1000	1.1000	1.0100	1.0100	-11.404%	3	521	+266.337%
2025-11-25	1.1400	1.1400	1.1400	1.1400	-9.524%	10	521	+224.561%
2025-11-24	1.2600	1.2600	1.2600	1.2600	-11.888%	1	511	+193.651%
2025-11-21	1.4300	1.4300	1.4300	1.4300	+5.926%	3	511	+158.741%
2025-11-20	1.4500	1.4900	1.3000	1.3500	-6.250%	99	510	+174.074%
2025-11-19	1.4400	1.4400	1.4400	1.4400	-4.636%	1	419	+156.944%
2025-11-18	1.3400	1.5100	1.3400	1.5100	+4.138%	4	418	+145.033%
2025-11-17	1.4500	1.4500	1.4500	1.4500	+2.113%	1	417	+155.172%
2025-11-13	1.3500	1.5000	1.3000	1.4200	+5.185%	109	416	+160.563%
2025-11-12	1.3000	1.3500	1.3000	1.3500	0.000%	16	409	+174.074%
2025-11-10	1.2500	1.3500	1.2500	1.3500	+22.727%	7	399	+174.074%
2025-11-07	1.3000	1.3000	1.1000	1.1000	-8.333%	4	398	+236.364%
2025-11-06	1.2000	1.2000	1.2000	1.2000	+20.000%	1	397	+208.333%
2025-11-05	1.0000	1.0000	1.0000	1.0000	-7.407%	4	397	+270.000%
2025-11-04	1.0500	1.0800	1.0500	1.0800	-6.087%	2	397	+242.593%
2025-11-03	1.0500	1.3000	1.0500	1.1500	+7.477%	34	391	+221.739%
2025-10-31	1.1200	1.1200	1.0700	1.0700	-6.957%	13	391	+245.794%
2025-10-29	1.1500	1.1500	1.1500	1.1500	+53.333%	5	391	+221.739%
2025-10-27	0.7500	0.7500	0.7500	0.7500	-6.250%	1	391	+393.333%
2025-10-24	0.7500	0.9300	0.7500	0.8000	-19.192%	4	391	+362.500%
2025-10-23	0.9000	1.0500	0.9000	0.9900	+12.500%	105	387	+273.737%
2025-10-16	0.8800	0.8800	0.8800	0.8800	+27.536%	5	318	+320.455%
2025-10-14	0.6900	0.6900	0.6900	0.6900	+13.115%	1	318	+436.232%
2025-10-13	0.7000	0.7000	0.6100	0.6100	-10.294%	2	318	+506.557%
2025-10-10	0.8000	0.8000	0.6800	0.6800	-15.000%	7	317	+444.118%
2025-10-09	0.8000	0.8000	0.8000	0.8000	+6.667%	1	317	+362.500%
2025-10-08	0.7500	0.7500	0.7500	0.7500	0.000%	4	317	+393.333%
2025-10-07	0.7800	0.7800	0.7100	0.7500	-3.846%	4	317	+393.333%
2025-10-06	0.7800	0.7800	0.7800	0.7800	-13.333%	10	317	+374.359%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+12.500%	1	317	+311.111%
2025-09-30	0.8000	0.8000	0.8000	0.8000	-2.439%	15	317	+362.500%
2025-09-29	0.8800	0.9500	0.8200	0.8200	-25.455%	51	317	+351.220%
2025-09-26	1.0400	1.1000	1.0400	1.1000	+29.412%	52	317	+236.364%
2025-09-22	0.9300	0.9300	0.8500	0.8500	-15.000%	2	328	+335.294%
2025-09-19	1.3000	1.3000	1.0000	1.0000	-16.667%	61	327	+270.000%
2025-09-18	1.1800	1.2000	1.0500	1.2000	0.000%	9	323	+208.333%
2025-09-17	2.1000	2.1000	1.0000	1.2000	+16.505%	69	317	+208.333%
2025-09-16	1.0000	1.0300	0.9500	1.0300	+3.000%	3	313	+259.223%
2025-09-15	0.9300	1.0000	0.9300	1.0000	+81.818%	4	313	+270.000%
2025-08-20	0.5500	0.5500	0.5500	0.5500	-9.836%	1	310	+572.727%
2025-08-05	0.6100	0.6100	0.6100	0.6100	-39.000%	260	311	+506.557%
2025-06-25	1.0000	1.0000	1.0000	1.0000	+53.846%	1	51	+270.000%
2025-03-04	0.0500	0.6500	0.0500	0.6500	-20.732%	50	51	+469.231%
2025-02-25	0.8200	0.8200	0.8200	0.8200	-21.905%	25	75	+351.220%
2025-01-13	1.1500	1.1500	1.0500	1.0500	-17.969%	25	75	+252.381%
2024-10-04	1.2800	1.2800	1.2800	1.2800	+68.421%	100	51	+189.063%
2024-10-02	0.7600	0.7600	0.7600	0.7600	0.000%	1	1	+386.842%

.dark-mode .TzM47Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TzM47Z{ color: #333333; background-color: white; border: 2px solid #333333; }DHT20270115C15DHT Jan 15 2027 15.00 Call (DHT270115C00015000)option OPRA

DHT20270115C15
DHT Jan 15 2027 15.00 Call (DHT270115C00015000)
option OPRA