Dark

DHT20270115C20
DHT Jan 15 2027 20.00 Call (DHT270115C00020000)
option OPRA

EOD

Jul 29, 2026

1.20+0.840%(+0.01)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2000	1.2000	1.1500	1.2000	+0.840%	106	5,852	0.000%
2026-07-28	1.2600	1.2600	1.1500	1.1900	+13.333%	24	5,752	+0.840%
2026-07-27	1.1000	1.1500	1.0500	1.0500	-12.500%	74	5,756	+14.286%
2026-07-23	1.2000	1.2000	1.2000	1.2000	0.000%	2	5,794	0.000%
2026-07-22	1.2500	1.2500	1.2000	1.2000	+0.840%	4	5,794	0.000%
2026-07-21	1.1500	1.1900	1.1500	1.1900	+14.423%	53	5,794	+0.840%
2026-07-20	1.0400	1.0400	1.0400	1.0400	+30.000%	10	5,744	+15.385%
2026-07-17	1.3000	1.3000	0.8000	0.8000	-27.273%	43	5,744	+50.000%
2026-07-15	1.0000	1.1000	0.9900	1.1000	-3.509%	23	5,744	+9.091%
2026-07-14	1.2500	1.3000	1.1400	1.1400	+20.000%	13	5,724	+5.263%
2026-07-13	1.0000	1.0000	0.9500	0.9500	-5.000%	118	5,724	+26.316%
2026-07-10	0.8500	1.0000	0.8500	1.0000	+33.333%	13	5,724	+20.000%
2026-07-09	0.8000	0.8000	0.7500	0.7500	-11.765%	17	5,726	+60.000%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,726	+41.176%
2026-07-06	0.9000	0.9000	0.9000	0.9000	0.000%	5	5,726	+33.333%
2026-07-02	0.9000	0.9000	0.9000	0.9000	+80.000%	9	5,735	+33.333%
2026-06-30	0.9500	0.9500	0.5000	0.5000	-50.000%	5	5,735	+140.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	0.000%	25	5,735	+20.000%
2026-06-26	1.2700	1.4000	1.0000	1.0000	-21.260%	182	5,735	+20.000%
2026-06-25	1.7000	1.7000	1.2700	1.2700	-38.049%	4	5,723	-5.512%
2026-06-24	2.1500	2.1500	1.9000	2.0500	-4.651%	141	5,722	-41.463%
2026-06-23	2.1000	2.1500	2.1000	2.1500	+7.500%	72	5,601	-44.186%
2026-06-22	1.6000	2.0000	1.6000	2.0000	+33.333%	1,349	5,601	-40.000%
2026-06-18	1.6000	1.6000	1.5000	1.5000	-3.226%	19	4,495	-20.000%
2026-06-16	1.5500	1.5500	1.5500	1.5500	+10.714%	2	4,495	-22.581%
2026-06-15	1.1800	1.4000	1.1800	1.4000	+21.739%	102	4,495	-14.286%
2026-06-12	1.1000	1.1500	1.0200	1.1500	+30.682%	203	4,495	+4.348%
2026-06-11	1.0000	1.0000	0.8600	0.8800	+3.529%	116	4,485	+36.364%
2026-06-10	1.0000	1.0000	0.8500	0.8500	0.000%	9	4,586	+41.176%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+41.667%	50	4,586	+41.176%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-34.066%	1	4,546	+100.000%
2026-06-03	0.7100	1.0000	0.7100	0.9100	+1.111%	26	4,547	+31.868%
2026-06-02	0.9700	0.9700	0.9000	0.9000	-13.462%	3	4,567	+33.333%
2026-06-01	0.8900	1.0800	0.8900	1.0400	+108.000%	13	4,567	+15.385%
2026-05-29	0.8500	0.8500	0.5000	0.5000	-53.704%	3	4,574	+140.000%
2026-05-28	1.2000	1.2000	1.0700	1.0800	-13.600%	9	4,574	+11.111%
2026-05-26	1.2500	1.2500	1.2500	1.2500	-4.580%	26	4,569	-4.000%
2026-05-22	1.5300	1.5300	1.3100	1.3100	-11.486%	53	4,612	-8.397%
2026-05-21	1.4800	1.4800	1.4800	1.4800	+6.475%	1	4,612	-18.919%
2026-05-20	1.4000	1.4500	1.3900	1.3900	+15.833%	20	4,612	-13.669%
2026-05-19	1.3300	1.3300	1.2000	1.2000	-7.692%	3	4,599	0.000%
2026-05-18	1.3500	1.3500	1.3000	1.3000	+8.333%	29	4,599	-7.692%
2026-05-15	1.3500	1.3500	1.1700	1.2000	-14.286%	16	4,599	0.000%
2026-05-14	1.3000	1.4000	1.3000	1.4000	+7.692%	60	4,597	-14.286%
2026-05-13	1.5000	1.5000	1.3000	1.3000	-19.753%	83	4,584	-7.692%
2026-05-12	1.7000	1.7000	1.5200	1.6200	-1.818%	12	4,584	-25.926%
2026-05-11	1.6500	1.6500	1.6500	1.6500	-10.811%	40	4,584	-27.273%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+1.093%	5	4,624	-35.135%
2026-05-07	1.8300	1.8300	1.8300	1.8300	-8.500%	3	4,619	-34.426%
2026-05-06	1.4000	2.0000	1.4000	2.0000	-2.439%	81	4,616	-40.000%
2026-05-05	1.9800	2.0500	1.9100	2.0500	+15.819%	43	4,669	-41.463%
2026-05-04	1.9000	1.9000	1.7700	1.7700	+2.907%	26	4,679	-32.203%
2026-05-01	1.5500	1.7200	1.5500	1.7200	+1.176%	11	4,699	-30.233%
2026-04-30	1.7000	1.7000	1.5900	1.7000	+6.250%	387	4,699	-29.412%
2026-04-29	1.6500	1.6500	1.6000	1.6000	-13.514%	3	4,689	-25.000%
2026-04-28	1.8100	1.8500	1.8100	1.8500	+8.824%	3	4,686	-35.135%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+8.280%	1	4,684	-29.412%
2026-04-24	1.5800	1.5800	1.5500	1.5700	+1.290%	4	4,685	-23.567%
2026-04-23	1.6000	1.6500	1.5500	1.5500	+3.333%	145	4,685	-22.581%
2026-04-22	1.5000	1.5800	1.3000	1.5000	-9.091%	51	4,571	-20.000%
2026-04-21	1.8000	1.8800	1.6500	1.6500	-10.811%	258	4,535	-27.273%
2026-04-20	1.5800	2.0000	1.5800	1.8500	+2.778%	67	4,535	-35.135%
2026-04-17	1.8000	2.0200	1.6300	1.8000	+24.138%	50	4,493	-33.333%
2026-04-16	1.4000	1.5200	1.4000	1.4500	+3.571%	104	4,465	-17.241%
2026-04-15	1.7600	1.7600	1.4000	1.4000	-3.448%	31	4,422	-14.286%
2026-04-14	1.6000	1.6000	1.4500	1.4500	-13.690%	16	4,434	-17.241%
2026-04-13	1.8000	1.8600	1.4800	1.6800	+15.862%	307	4,439	-28.571%
2026-04-10	2.1500	2.1500	1.4500	1.4500	-24.479%	38	4,435	-17.241%
2026-04-09	1.9200	1.9200	1.9200	1.9200	+1.053%	1	4,441	-37.500%
2026-04-08	1.6500	2.0000	1.6300	1.9000	+3.261%	27	4,442	-36.842%
2026-04-07	1.9400	1.9400	1.7300	1.8400	-8.000%	208	4,443	-34.783%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-4.762%	5	4,367	-40.000%
2026-04-02	2.0800	2.1000	1.9300	2.1000	+2.439%	23	4,372	-42.857%
2026-04-01	2.0500	2.0500	2.0000	2.0500	0.000%	6	4,372	-41.463%
2026-03-31	2.0500	2.1500	2.0500	2.0500	-0.485%	102	4,373	-41.463%
2026-03-30	1.9500	2.0600	1.9500	2.0600	+8.995%	113	4,273	-41.748%
2026-03-27	2.1500	2.2000	1.8900	1.8900	-8.252%	16	4,263	-36.508%
2026-03-26	1.9000	2.2000	1.9000	2.0600	-1.905%	2,108	4,260	-41.748%
2026-03-25	2.1500	2.1500	1.9500	2.1000	-7.489%	15	4,159	-42.857%
2026-03-24	2.3500	2.3500	2.0000	2.2700	+13.500%	253	4,147	-47.137%
2026-03-23	1.6900	2.0000	1.6900	2.0000	+2.564%	191	3,990	-40.000%
2026-03-19	1.8900	1.9500	1.8100	1.9500	+5.405%	20	3,937	-38.462%
2026-03-18	1.9000	1.9000	1.7700	1.8500	+12.121%	15	3,920	-35.135%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-20.673%	1	3,915	-27.273%
2026-03-16	1.9500	2.0800	1.7000	2.0800	+26.061%	28	3,915	-42.308%
2026-03-13	1.9000	1.9000	1.6000	1.6500	+1.227%	153	3,915	-27.273%
2026-03-12	2.2000	2.2000	1.4000	1.6300	-20.488%	42	3,915	-26.380%
2026-03-11	2.2500	2.3500	2.0000	2.0500	-18.000%	241	3,914	-41.463%
2026-03-10	3.0000	3.0000	2.4000	2.5000	-9.091%	146	3,795	-52.000%
2026-03-09	2.4900	3.3000	2.3500	2.7500	+25.000%	690	3,744	-56.364%
2026-03-06	2.2500	2.4500	1.9300	2.2000	-13.725%	43	3,208	-45.455%
2026-03-05	2.4100	2.8500	2.2000	2.5500	+0.791%	177	3,206	-52.941%
2026-03-04	3.1000	3.1000	2.1000	2.5300	-8.000%	965	3,207	-52.569%
2026-03-03	2.5500	2.8300	2.1900	2.7500	+1.852%	74	2,439	-56.364%
2026-03-02	3.0000	3.2000	2.6200	2.7000	-1.818%	453	2,412	-55.556%
2026-02-27	2.8800	2.9000	2.7500	2.7500	+8.268%	35	2,414	-56.364%
2026-02-26	2.2000	2.6000	2.2000	2.5400	+12.889%	188	2,414	-52.756%
2026-02-25	2.2000	2.2500	2.0000	2.2500	+7.143%	62	2,414	-46.667%
2026-02-24	1.6800	2.1000	1.6800	2.1000	+41.892%	233	2,414	-42.857%
2026-02-23	1.3000	1.5000	1.3000	1.4800	+4.225%	15	2,339	-18.919%
2026-02-20	1.3500	1.4200	1.2200	1.4200	+17.355%	32	2,329	-15.493%
2026-02-19	1.2500	1.2500	1.0500	1.2100	+21.000%	2,192	2,311	-0.826%
2026-02-18	0.9100	1.1200	0.8600	1.0000	0.000%	117	473	+20.000%
2026-02-17	0.9000	1.0000	0.8000	1.0000	+12.360%	115	407	+20.000%
2026-02-13	0.8900	0.8900	0.8900	0.8900	+15.584%	1	348	+34.831%
2026-02-12	0.8300	0.8300	0.7500	0.7700	+18.462%	61	348	+55.844%
2026-02-11	0.8000	0.9000	0.6500	0.6500	0.000%	18	288	+84.615%
2026-02-10	0.7100	0.7100	0.6000	0.6500	0.000%	80	282	+84.615%
2026-02-06	0.5300	0.7200	0.5300	0.6500	+8.333%	19	268	+84.615%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+9.091%	82	261	+100.000%
2026-02-03	0.5000	0.5500	0.5000	0.5500	+37.500%	20	179	+118.182%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-11.111%	10	169	+200.000%
2026-01-26	0.4800	0.7000	0.4500	0.4500	-40.000%	145	169	+166.667%
2025-11-18	0.7500	0.7500	0.7500	0.7500	+47.059%	1	24	+60.000%
2025-11-13	0.5100	0.5100	0.5100	0.5100	+13.333%	20	24	+135.294%
2025-11-10	0.4500	0.4500	0.4500	0.4500	+7.143%	3	24	+166.667%
2025-09-30	0.5000	0.5000	0.4000	0.4200	+55.556%	23	21	+185.714%
2025-09-29	0.3000	0.3000	0.2700	0.2700	-46.000%	2	2	+344.444%
2025-09-15	0.4500	0.5000	0.4500	0.5000	0.000%	2	2	+140.000%

.dark-mode .jH7nKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jH7nKy{ color: #333333; background-color: white; border: 2px solid #333333; }DHT20270115C20DHT Jan 15 2027 20.00 Call (DHT270115C00020000)option OPRA

DHT20270115C20
DHT Jan 15 2027 20.00 Call (DHT270115C00020000)
option OPRA