Dark

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

EOD

Sep 29, 2026

7.50+20.968%(+1.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.5000	7.5000	7.5000	7.5000	+20.968%	5	322	0.000%
2026-09-23	6.2000	6.2000	6.2000	6.2000	-8.824%	2	322	+20.968%
2026-09-22	6.8000	6.8000	6.8000	6.8000	-17.073%	1	322	+10.294%
2026-09-18	8.2000	8.2000	8.2000	8.2000	0.000%	1	322	-8.537%
2026-09-17	8.2000	8.2000	8.2000	8.2000	+1.235%	1	322	-8.537%
2026-09-16	8.1000	8.1000	8.1000	8.1000	+9.459%	3	322	-7.407%
2026-09-15	7.4000	7.4000	7.4000	7.4000	+1.370%	1	322	+1.351%
2026-09-11	7.3000	7.3000	7.3000	7.3000	+12.308%	1	322	+2.740%
2026-09-10	6.5000	6.5000	6.5000	6.5000	+10.169%	4	322	+15.385%
2026-09-08	5.9000	5.9000	5.8000	5.9000	+7.273%	21	322	+27.119%
2026-09-04	5.5000	5.5000	5.5000	5.5000	+8.911%	1	329	+36.364%
2026-09-02	5.0500	5.0500	5.0500	5.0500	+4.124%	1	329	+48.515%
2026-08-31	4.8500	4.8500	4.8500	4.8500	-3.000%	1	329	+54.639%
2026-08-28	5.0000	5.0000	5.0000	5.0000	+0.604%	10	329	+50.000%
2026-08-25	4.9700	4.9700	4.9700	4.9700	-9.636%	1	329	+50.905%
2026-08-21	5.4100	5.5000	5.4100	5.5000	+10.000%	4	330	+36.364%
2026-08-20	5.0000	5.0000	5.0000	5.0000	+2.041%	5	333	+50.000%
2026-08-19	4.9000	4.9000	4.9000	4.9000	+17.788%	1	338	+53.061%
2026-08-17	3.8200	4.1600	3.8200	4.1600	-11.489%	13	339	+80.288%
2026-08-14	4.6000	4.7000	4.6000	4.7000	+14.634%	23,516	339	+59.574%
2026-08-13	4.3000	4.3000	4.1000	4.1000	+28.125%	2	1,863	+82.927%
2026-08-11	2.9500	3.2000	2.9000	3.2000	-7.514%	40	2,247	+134.375%
2026-08-10	3.5000	3.5000	3.4600	3.4600	-1.143%	50	2,281	+116.763%
2026-08-07	3.4000	3.5000	3.4000	3.5000	-2.778%	2	2,427	+114.286%
2026-08-06	3.5000	3.6000	3.5000	3.6000	-14.286%	13	2,429	+108.333%
2026-07-31	4.2000	4.2000	4.2000	4.2000	0.000%	1	2,429	+78.571%
2026-07-30	4.2000	4.2000	4.2000	4.2000	+13.514%	1	2,430	+78.571%
2026-07-28	3.7000	3.7000	3.7000	3.7000	-2.632%	2	2,431	+102.703%
2026-07-23	3.8000	3.8000	3.8000	3.8000	0.000%	1	2,431	+97.368%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+21.019%	20	2,432	+97.368%
2026-07-15	3.1500	3.2000	3.1400	3.1400	+30.833%	4	2,432	+138.854%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-28.144%	70	2,429	+212.500%
2026-06-26	3.3700	3.3700	3.3400	3.3400	-34.252%	6	2,431	+124.551%
2026-06-24	5.3500	5.3500	5.0800	5.0800	+1.600%	2	2,425	+47.638%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+2.041%	3	2,426	+50.000%
2026-06-22	4.3000	4.9000	4.3000	4.9000	+23.426%	3	2,426	+53.061%
2026-06-18	3.5000	3.9700	3.5000	3.9700	+44.364%	37	2,435	+88.917%
2026-06-09	2.7500	2.7500	2.7500	2.7500	+3.774%	1	2,435	+172.727%
2026-06-08	2.7000	2.7000	2.6500	2.6500	-3.636%	2	2,435	+183.019%
2026-06-05	2.9000	2.9000	2.7500	2.7500	-1.434%	5	2,436	+172.727%
2026-06-03	2.4500	2.7900	2.4500	2.7900	+11.600%	2	2,435	+168.817%
2026-05-29	2.3800	2.5200	2.2500	2.5000	-7.407%	19	2,437	+200.000%
2026-05-28	2.8500	2.8500	2.7000	2.7000	-16.409%	30	2,453	+177.778%
2026-05-26	3.1500	3.2300	3.1500	3.2300	-8.757%	4	2,478	+132.198%
2026-05-22	3.4000	3.5400	3.4000	3.5400	-4.324%	5	2,481	+111.864%
2026-05-20	3.7000	3.7000	3.7000	3.7000	+15.625%	1	2,481	+102.703%
2026-05-18	3.1500	3.2000	3.1500	3.2000	-1.538%	30	2,461	+134.375%
2026-05-15	3.2500	3.2500	3.2500	3.2500	-2.985%	1	2,461	+130.769%
2026-05-14	3.3000	3.4000	3.3000	3.3500	+0.904%	46	2,461	+123.881%
2026-05-13	3.5000	3.5000	3.3200	3.3200	-23.678%	29	2,441	+125.904%
2026-05-07	4.3000	4.3500	4.3000	4.3500	-1.361%	60	2,441	+72.414%
2026-05-06	5.0000	5.0000	4.4100	4.4100	+0.227%	22	2,471	+70.068%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-2.222%	2	2,491	+70.455%
2026-05-01	4.1000	4.5000	4.1000	4.5000	+9.756%	2	2,494	+66.667%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+10.512%	6	2,494	+82.927%
2026-04-24	3.8000	3.8000	3.7000	3.7100	-2.368%	9	2,489	+102.156%
2026-04-16	3.5500	3.8000	3.5500	3.8000	-6.173%	5	2,485	+97.368%
2026-04-15	4.0500	4.0500	4.0500	4.0500	+3.846%	2	2,486	+85.185%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-0.256%	256	2,486	+92.308%
2026-04-13	4.0800	4.0800	3.9100	3.9100	+11.714%	102	2,571	+91.816%
2026-04-10	3.5000	3.5000	3.3500	3.5000	-7.407%	61	2,571	+114.286%
2026-04-09	4.3100	4.3100	3.7800	3.7800	-11.888%	10	2,581	+98.413%
2026-04-08	4.2000	4.2900	4.2000	4.2900	+4.634%	16	2,577	+74.825%
2026-04-07	4.2000	4.4100	4.1000	4.1000	-7.865%	574	2,564	+82.927%
2026-04-06	4.6000	4.6500	4.4500	4.4500	-2.198%	17	2,348	+68.539%
2026-04-02	4.3000	4.7000	4.3000	4.5500	-1.087%	149	2,336	+64.835%
2026-04-01	4.6000	4.6000	4.6000	4.6000	+1.770%	1	2,336	+63.043%
2026-03-30	4.5200	4.5200	4.5200	4.5200	+2.727%	10	2,336	+65.929%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+1.382%	5	2,346	+70.455%
2026-03-26	4.4000	4.4000	4.3000	4.3400	+3.580%	10	2,346	+72.811%
2026-03-25	4.2000	4.2000	4.1000	4.1900	-7.912%	91	2,348	+78.998%
2026-03-24	4.5300	4.6000	4.5000	4.5500	+13.750%	25	2,348	+64.835%
2026-03-23	3.8000	4.0000	3.8000	4.0000	+13.314%	6	2,353	+87.500%
2026-03-20	3.7800	3.8400	3.1000	3.5300	-11.750%	107	2,353	+112.465%
2026-03-19	3.4000	4.0000	3.4000	4.0000	+4.712%	16	2,383	+87.500%
2026-03-18	3.8200	3.8200	3.8200	3.8200	+12.023%	10	2,368	+96.335%
2026-03-17	3.7500	3.8000	3.2000	3.4100	-16.829%	37	2,368	+119.941%
2026-03-16	3.8500	4.1000	3.8500	4.1000	+18.497%	100	2,360	+82.927%
2026-03-13	3.5500	3.5500	3.4600	3.4600	+0.581%	12	2,360	+116.763%
2026-03-12	4.1500	4.1500	3.2000	3.4400	-20.000%	55	2,367	+118.023%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-12.245%	4	2,376	+74.419%
2026-03-10	5.0000	5.0000	4.8000	4.9000	+6.291%	21	2,376	+53.061%
2026-03-09	4.6000	4.6100	4.6000	4.6100	+5.977%	8	2,377	+62.690%
2026-03-06	4.4300	4.6000	3.8000	4.3500	-8.228%	82	2,376	+72.414%
2026-03-05	4.8000	4.8000	4.1000	4.7400	-3.265%	283	2,399	+58.228%
2026-03-04	5.1000	5.1500	4.8000	4.9000	-7.021%	405	2,151	+53.061%
2026-03-03	5.3700	5.3700	4.7700	5.2700	-5.045%	230	2,521	+42.315%
2026-03-02	6.0300	6.0300	5.0000	5.5500	+1.835%	541	2,563	+35.135%
2026-02-27	5.2000	5.4800	4.9900	5.4500	+6.863%	272	2,590	+37.615%
2026-02-26	4.7000	5.1200	4.7000	5.1000	+13.333%	42	2,622	+47.059%
2026-02-25	4.3700	4.5000	4.3700	4.5000	-1.747%	62	2,639	+66.667%
2026-02-24	3.9000	4.5800	3.9000	4.5800	+23.118%	19	2,639	+63.755%
2026-02-23	3.4400	3.7200	3.4400	3.7200	+6.286%	9	2,641	+101.613%
2026-02-20	3.1000	3.5000	3.0400	3.5000	+16.667%	153	2,641	+114.286%
2026-02-19	2.5500	3.1000	2.5500	3.0000	+12.360%	38	2,641	+150.000%
2026-02-18	2.5000	2.7500	2.4000	2.6700	+15.086%	27	2,625	+180.899%
2026-02-17	2.2400	2.3700	2.2200	2.3200	+9.434%	128	2,624	+223.276%
2026-02-13	2.0000	2.1200	2.0000	2.1200	+6.000%	71	2,597	+253.774%
2026-02-12	2.1700	2.1700	1.8500	2.0000	+2.564%	22	2,597	+275.000%
2026-02-11	2.0000	2.0000	1.9400	1.9500	+9.551%	9	2,596	+284.615%
2026-02-10	1.7000	1.8000	1.7000	1.7800	+4.706%	16	2,590	+321.348%
2026-02-09	1.6000	1.7000	1.5500	1.7000	+6.250%	175	2,589	+341.176%
2026-02-06	1.4500	1.7000	1.4500	1.6000	+1.266%	80	2,420	+368.750%
2026-02-05	1.4500	1.5800	1.3500	1.5800	+12.857%	110	2,401	+374.684%
2026-02-04	1.5900	1.5900	1.3000	1.4000	-3.448%	157	2,496	+435.714%
2026-02-03	1.4800	1.4800	1.3000	1.4500	+2.837%	39	2,407	+417.241%
2026-02-02	1.4500	1.4500	1.4100	1.4100	-9.032%	2	2,410	+431.915%
2026-01-30	1.4000	1.7000	1.3500	1.5500	+11.511%	534	2,409	+383.871%
2026-01-29	1.2500	1.4000	1.2500	1.3900	+13.008%	205	2,175	+439.568%
2026-01-28	1.2500	1.3000	1.2300	1.2300	+2.500%	64	1,971	+509.756%
2026-01-27	1.2500	1.2500	1.1800	1.2000	-9.091%	131	1,920	+525.000%
2026-01-26	1.2800	1.3500	1.2400	1.3200	+2.326%	96	1,854	+468.182%
2026-01-23	1.2500	1.3500	1.2100	1.2900	+10.256%	142	1,787	+481.395%
2026-01-22	1.2000	1.2500	1.1100	1.1700	+13.592%	482	1,662	+541.026%
2026-01-21	1.1000	1.1000	1.0300	1.0300	+9.574%	212	1,356	+628.155%
2026-01-20	1.0900	1.0900	0.9400	0.9400	-6.000%	7	1,167	+697.872%
2026-01-16	1.0600	1.0600	1.0000	1.0000	-4.762%	28	1,141	+650.000%
2026-01-15	1.3000	1.3000	1.0300	1.0500	-13.223%	32	1,141	+614.286%
2026-01-14	1.2500	1.3500	1.1500	1.2100	+5.217%	192	1,141	+519.835%
2026-01-13	1.1000	1.2300	1.0500	1.1500	+9.524%	308	1,015	+552.174%
2026-01-12	1.1500	1.1500	1.0500	1.0500	+5.000%	7	771	+614.286%
2026-01-09	1.0500	1.0500	1.0000	1.0000	+5.263%	24	769	+650.000%
2026-01-08	0.9000	1.0000	0.9000	0.9500	+11.765%	40	771	+689.474%
2026-01-07	0.7100	0.8600	0.7100	0.8500	+41.667%	169	781	+782.353%
2026-01-06	0.5500	0.6000	0.5500	0.6000	-1.639%	296	773	+1,150.000%
2026-01-05	0.7000	0.7500	0.5900	0.6100	+10.909%	50	577	+1,129.508%
2026-01-02	0.6900	0.7000	0.5500	0.5500	-26.667%	5	577	+1,263.636%
2025-12-31	0.7100	0.7500	0.7100	0.7500	0.000%	105	570	+900.000%
2025-12-30	0.7000	0.7500	0.7000	0.7500	-9.639%	40	570	+900.000%
2025-12-29	0.8600	0.9000	0.8300	0.8300	+36.066%	49	544	+803.614%
2025-12-26	0.6100	0.6100	0.6100	0.6100	-14.085%	2	588	+1,129.508%
2025-12-24	0.7500	0.7500	0.7100	0.7100	-5.333%	6	589	+956.338%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-6.250%	1	589	+900.000%
2025-12-18	0.8000	0.8000	0.8000	0.8000	0.000%	3	589	+837.500%
2025-12-16	0.8000	0.8000	0.8000	0.8000	0.000%	3	592	+837.500%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-1.235%	2	592	+837.500%
2025-12-11	0.8100	0.8100	0.8100	0.8100	-10.000%	5	592	+825.926%
2025-12-09	0.9000	0.9000	0.9000	0.9000	-15.094%	5	592	+733.333%
2025-12-02	0.8000	1.0600	0.8000	1.0600	+11.579%	32	592	+607.547%
2025-12-01	0.9500	1.1900	0.9500	0.9500	-11.215%	29	562	+689.474%
2025-11-28	1.0700	1.0700	1.0700	1.0700	+5.941%	10	533	+600.935%
2025-11-26	1.1000	1.1000	1.0100	1.0100	-11.404%	3	521	+642.574%
2025-11-25	1.1400	1.1400	1.1400	1.1400	-9.524%	10	521	+557.895%
2025-11-24	1.2600	1.2600	1.2600	1.2600	-11.888%	1	511	+495.238%
2025-11-21	1.4300	1.4300	1.4300	1.4300	+5.926%	3	511	+424.476%
2025-11-20	1.4500	1.4900	1.3000	1.3500	-6.250%	99	510	+455.556%
2025-11-19	1.4400	1.4400	1.4400	1.4400	-4.636%	1	419	+420.833%
2025-11-18	1.3400	1.5100	1.3400	1.5100	+4.138%	4	418	+396.689%
2025-11-17	1.4500	1.4500	1.4500	1.4500	+2.113%	1	417	+417.241%
2025-11-13	1.3500	1.5000	1.3000	1.4200	+5.185%	109	416	+428.169%
2025-11-12	1.3000	1.3500	1.3000	1.3500	0.000%	16	409	+455.556%
2025-11-10	1.2500	1.3500	1.2500	1.3500	+22.727%	7	399	+455.556%
2025-11-07	1.3000	1.3000	1.1000	1.1000	-8.333%	4	398	+581.818%
2025-11-06	1.2000	1.2000	1.2000	1.2000	+20.000%	1	397	+525.000%
2025-11-05	1.0000	1.0000	1.0000	1.0000	-7.407%	4	397	+650.000%
2025-11-04	1.0500	1.0800	1.0500	1.0800	-6.087%	2	397	+594.444%
2025-11-03	1.0500	1.3000	1.0500	1.1500	+7.477%	34	391	+552.174%
2025-10-31	1.1200	1.1200	1.0700	1.0700	-6.957%	13	391	+600.935%
2025-10-29	1.1500	1.1500	1.1500	1.1500	+53.333%	5	391	+552.174%
2025-10-27	0.7500	0.7500	0.7500	0.7500	-6.250%	1	391	+900.000%
2025-10-24	0.7500	0.9300	0.7500	0.8000	-19.192%	4	391	+837.500%
2025-10-23	0.9000	1.0500	0.9000	0.9900	+12.500%	105	387	+657.576%
2025-10-16	0.8800	0.8800	0.8800	0.8800	+27.536%	5	318	+752.273%
2025-10-14	0.6900	0.6900	0.6900	0.6900	+13.115%	1	318	+986.957%
2025-10-13	0.7000	0.7000	0.6100	0.6100	-10.294%	2	318	+1,129.508%
2025-10-10	0.8000	0.8000	0.6800	0.6800	-15.000%	7	317	+1,002.941%
2025-10-09	0.8000	0.8000	0.8000	0.8000	+6.667%	1	317	+837.500%
2025-10-08	0.7500	0.7500	0.7500	0.7500	0.000%	4	317	+900.000%
2025-10-07	0.7800	0.7800	0.7100	0.7500	-3.846%	4	317	+900.000%
2025-10-06	0.7800	0.7800	0.7800	0.7800	-13.333%	10	317	+861.538%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+12.500%	1	317	+733.333%
2025-09-30	0.8000	0.8000	0.8000	0.8000	-2.439%	15	317	+837.500%
2025-09-29	0.8800	0.9500	0.8200	0.8200	-25.455%	51	317	+814.634%
2025-09-26	1.0400	1.1000	1.0400	1.1000	+29.412%	52	317	+581.818%
2025-09-22	0.9300	0.9300	0.8500	0.8500	-15.000%	2	328	+782.353%
2025-09-19	1.3000	1.3000	1.0000	1.0000	-16.667%	61	327	+650.000%
2025-09-18	1.1800	1.2000	1.0500	1.2000	0.000%	9	323	+525.000%
2025-09-17	2.1000	2.1000	1.0000	1.2000	+16.505%	69	317	+525.000%
2025-09-16	1.0000	1.0300	0.9500	1.0300	+3.000%	3	313	+628.155%
2025-09-15	0.9300	1.0000	0.9300	1.0000	+81.818%	4	313	+650.000%
2025-08-20	0.5500	0.5500	0.5500	0.5500	-9.836%	1	310	+1,263.636%
2025-08-05	0.6100	0.6100	0.6100	0.6100	-39.000%	260	311	+1,129.508%
2025-06-25	1.0000	1.0000	1.0000	1.0000	+53.846%	1	51	+650.000%
2025-03-04	0.0500	0.6500	0.0500	0.6500	-20.732%	50	51	+1,053.846%
2025-02-25	0.8200	0.8200	0.8200	0.8200	-21.905%	25	75	+814.634%
2025-01-13	1.1500	1.1500	1.0500	1.0500	-17.969%	25	75	+614.286%
2024-10-04	1.2800	1.2800	1.2800	1.2800	+68.421%	100	51	+485.938%
2024-10-02	0.7600	0.7600	0.7600	0.7600	0.000%	1	1	+886.842%

.dark-mode .TqNJDR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqNJDR{ 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