Dark

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

EOD

Sep 29, 2026

3.30+14.583%(+0.42)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4000	3.3000	3.3000	+14.583%	62	6,215	0.000%
2026-09-25	2.2000	2.9000	2.2000	2.8800	-1.031%	11	6,272	+14.583%
2026-09-24	2.8000	2.9100	2.7000	2.9100	+16.400%	303	6,272	+13.402%
2026-09-23	2.3000	2.5000	2.3000	2.5000	-10.714%	52	6,272	+32.000%
2026-09-22	2.8000	2.9000	2.8000	2.8000	-20.000%	66	6,272	+17.857%
2026-09-21	3.9000	3.9500	3.1000	3.5000	-12.500%	34	6,336	-5.714%
2026-09-18	4.0200	4.0400	3.8500	4.0000	+4.987%	118	6,333	-17.500%
2026-09-17	3.7500	4.0000	3.7500	3.8100	-4.750%	12	6,333	-13.386%
2026-09-16	3.9000	4.1200	3.5000	4.0000	+11.111%	122	6,333	-17.500%
2026-09-15	3.3300	3.6000	3.3000	3.6000	+16.129%	17	6,264	-8.333%
2026-09-14	3.1000	3.1000	3.1000	3.1000	+3.333%	66	6,264	+6.452%
2026-09-11	2.9000	3.3000	2.9000	3.0000	+15.385%	88	6,200	+10.000%
2026-09-10	2.6000	2.6000	2.5500	2.6000	+4.000%	13	6,200	+26.923%
2026-09-09	2.4000	2.5000	2.2000	2.5000	+9.170%	16	6,200	+32.000%
2026-09-08	2.3500	2.4500	2.2300	2.2900	+11.707%	29	6,202	+44.105%
2026-09-04	2.2500	2.2500	2.0500	2.0500	+20.588%	106	6,209	+60.976%
2026-09-01	1.7000	1.7000	1.7000	1.7000	+8.974%	1	6,209	+94.118%
2026-08-27	1.3700	1.5600	1.3700	1.5600	+20.000%	29	6,209	+111.538%
2026-08-26	1.3000	1.3000	1.3000	1.3000	-26.966%	10	6,206	+153.846%
2026-08-24	1.9000	1.9000	1.6000	1.7800	-6.316%	82	6,216	+85.393%
2026-08-21	1.9500	2.2000	1.9000	1.9000	+2.703%	89	6,167	+73.684%
2026-08-20	1.7000	1.8500	1.7000	1.8500	+2.778%	57	6,167	+78.378%
2026-08-19	1.5500	1.8000	1.5500	1.8000	+24.138%	326	6,167	+83.333%
2026-08-18	1.4500	1.5000	1.4000	1.4500	+13.281%	48	6,005	+127.586%
2026-08-17	1.1800	1.2800	1.1800	1.2800	+6.667%	18	6,015	+157.813%
2026-08-14	1.1000	1.2000	1.0700	1.2000	+23.711%	163	6,015	+175.000%
2026-08-13	0.9800	1.1500	0.9700	0.9700	+2.105%	43	5,934	+240.206%
2026-08-12	0.9000	0.9500	0.9000	0.9500	+28.378%	34	5,918	+247.368%
2026-08-11	0.7000	0.7600	0.7000	0.7400	-26.000%	15	5,916	+345.946%
2026-08-07	0.8500	1.0000	0.8500	1.0000	+11.111%	112	5,917	+230.000%
2026-08-06	0.9000	1.0000	0.9000	0.9000	0.000%	321	5,817	+266.667%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-25.000%	1	5,852	+266.667%
2026-07-31	1.2000	1.2000	1.2000	1.2000	0.000%	1	5,852	+175.000%
2026-07-29	1.2000	1.2000	1.1500	1.2000	+0.840%	106	5,852	+175.000%
2026-07-28	1.2600	1.2600	1.1500	1.1900	+13.333%	24	5,752	+177.311%
2026-07-27	1.1000	1.1500	1.0500	1.0500	-12.500%	74	5,756	+214.286%
2026-07-23	1.2000	1.2000	1.2000	1.2000	0.000%	2	5,794	+175.000%
2026-07-22	1.2500	1.2500	1.2000	1.2000	+0.840%	4	5,794	+175.000%
2026-07-21	1.1500	1.1900	1.1500	1.1900	+14.423%	53	5,794	+177.311%
2026-07-20	1.0400	1.0400	1.0400	1.0400	+30.000%	10	5,744	+217.308%
2026-07-17	1.3000	1.3000	0.8000	0.8000	-27.273%	43	5,744	+312.500%
2026-07-15	1.0000	1.1000	0.9900	1.1000	-3.509%	23	5,744	+200.000%
2026-07-14	1.2500	1.3000	1.1400	1.1400	+20.000%	13	5,724	+189.474%
2026-07-13	1.0000	1.0000	0.9500	0.9500	-5.000%	118	5,724	+247.368%
2026-07-10	0.8500	1.0000	0.8500	1.0000	+33.333%	13	5,724	+230.000%
2026-07-09	0.8000	0.8000	0.7500	0.7500	-11.765%	17	5,726	+340.000%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,726	+288.235%
2026-07-06	0.9000	0.9000	0.9000	0.9000	0.000%	5	5,726	+266.667%
2026-07-02	0.9000	0.9000	0.9000	0.9000	+80.000%	9	5,735	+266.667%
2026-06-30	0.9500	0.9500	0.5000	0.5000	-50.000%	5	5,735	+560.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	0.000%	25	5,735	+230.000%
2026-06-26	1.2700	1.4000	1.0000	1.0000	-21.260%	182	5,735	+230.000%
2026-06-25	1.7000	1.7000	1.2700	1.2700	-38.049%	4	5,723	+159.843%
2026-06-24	2.1500	2.1500	1.9000	2.0500	-4.651%	141	5,722	+60.976%
2026-06-23	2.1000	2.1500	2.1000	2.1500	+7.500%	72	5,601	+53.488%
2026-06-22	1.6000	2.0000	1.6000	2.0000	+33.333%	1,349	5,601	+65.000%
2026-06-18	1.6000	1.6000	1.5000	1.5000	-3.226%	19	4,495	+120.000%
2026-06-16	1.5500	1.5500	1.5500	1.5500	+10.714%	2	4,495	+112.903%
2026-06-15	1.1800	1.4000	1.1800	1.4000	+21.739%	102	4,495	+135.714%
2026-06-12	1.1000	1.1500	1.0200	1.1500	+30.682%	203	4,495	+186.957%
2026-06-11	1.0000	1.0000	0.8600	0.8800	+3.529%	116	4,485	+275.000%
2026-06-10	1.0000	1.0000	0.8500	0.8500	0.000%	9	4,586	+288.235%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+41.667%	50	4,586	+288.235%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-34.066%	1	4,546	+450.000%
2026-06-03	0.7100	1.0000	0.7100	0.9100	+1.111%	26	4,547	+262.637%
2026-06-02	0.9700	0.9700	0.9000	0.9000	-13.462%	3	4,567	+266.667%
2026-06-01	0.8900	1.0800	0.8900	1.0400	+108.000%	13	4,567	+217.308%
2026-05-29	0.8500	0.8500	0.5000	0.5000	-53.704%	3	4,574	+560.000%
2026-05-28	1.2000	1.2000	1.0700	1.0800	-13.600%	9	4,574	+205.556%
2026-05-26	1.2500	1.2500	1.2500	1.2500	-4.580%	26	4,569	+164.000%
2026-05-22	1.5300	1.5300	1.3100	1.3100	-11.486%	53	4,612	+151.908%
2026-05-21	1.4800	1.4800	1.4800	1.4800	+6.475%	1	4,612	+122.973%
2026-05-20	1.4000	1.4500	1.3900	1.3900	+15.833%	20	4,612	+137.410%
2026-05-19	1.3300	1.3300	1.2000	1.2000	-7.692%	3	4,599	+175.000%
2026-05-18	1.3500	1.3500	1.3000	1.3000	+8.333%	29	4,599	+153.846%
2026-05-15	1.3500	1.3500	1.1700	1.2000	-14.286%	16	4,599	+175.000%
2026-05-14	1.3000	1.4000	1.3000	1.4000	+7.692%	60	4,597	+135.714%
2026-05-13	1.5000	1.5000	1.3000	1.3000	-19.753%	83	4,584	+153.846%
2026-05-12	1.7000	1.7000	1.5200	1.6200	-1.818%	12	4,584	+103.704%
2026-05-11	1.6500	1.6500	1.6500	1.6500	-10.811%	40	4,584	+100.000%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+1.093%	5	4,624	+78.378%
2026-05-07	1.8300	1.8300	1.8300	1.8300	-8.500%	3	4,619	+80.328%
2026-05-06	1.4000	2.0000	1.4000	2.0000	-2.439%	81	4,616	+65.000%
2026-05-05	1.9800	2.0500	1.9100	2.0500	+15.819%	43	4,669	+60.976%
2026-05-04	1.9000	1.9000	1.7700	1.7700	+2.907%	26	4,679	+86.441%
2026-05-01	1.5500	1.7200	1.5500	1.7200	+1.176%	11	4,699	+91.860%
2026-04-30	1.7000	1.7000	1.5900	1.7000	+6.250%	387	4,699	+94.118%
2026-04-29	1.6500	1.6500	1.6000	1.6000	-13.514%	3	4,689	+106.250%
2026-04-28	1.8100	1.8500	1.8100	1.8500	+8.824%	3	4,686	+78.378%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+8.280%	1	4,684	+94.118%
2026-04-24	1.5800	1.5800	1.5500	1.5700	+1.290%	4	4,685	+110.191%
2026-04-23	1.6000	1.6500	1.5500	1.5500	+3.333%	145	4,685	+112.903%
2026-04-22	1.5000	1.5800	1.3000	1.5000	-9.091%	51	4,571	+120.000%
2026-04-21	1.8000	1.8800	1.6500	1.6500	-10.811%	258	4,535	+100.000%
2026-04-20	1.5800	2.0000	1.5800	1.8500	+2.778%	67	4,535	+78.378%
2026-04-17	1.8000	2.0200	1.6300	1.8000	+24.138%	50	4,493	+83.333%
2026-04-16	1.4000	1.5200	1.4000	1.4500	+3.571%	104	4,465	+127.586%
2026-04-15	1.7600	1.7600	1.4000	1.4000	-3.448%	31	4,422	+135.714%
2026-04-14	1.6000	1.6000	1.4500	1.4500	-13.690%	16	4,434	+127.586%
2026-04-13	1.8000	1.8600	1.4800	1.6800	+15.862%	307	4,439	+96.429%
2026-04-10	2.1500	2.1500	1.4500	1.4500	-24.479%	38	4,435	+127.586%
2026-04-09	1.9200	1.9200	1.9200	1.9200	+1.053%	1	4,441	+71.875%
2026-04-08	1.6500	2.0000	1.6300	1.9000	+3.261%	27	4,442	+73.684%
2026-04-07	1.9400	1.9400	1.7300	1.8400	-8.000%	208	4,443	+79.348%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-4.762%	5	4,367	+65.000%
2026-04-02	2.0800	2.1000	1.9300	2.1000	+2.439%	23	4,372	+57.143%
2026-04-01	2.0500	2.0500	2.0000	2.0500	0.000%	6	4,372	+60.976%
2026-03-31	2.0500	2.1500	2.0500	2.0500	-0.485%	102	4,373	+60.976%
2026-03-30	1.9500	2.0600	1.9500	2.0600	+8.995%	113	4,273	+60.194%
2026-03-27	2.1500	2.2000	1.8900	1.8900	-8.252%	16	4,263	+74.603%
2026-03-26	1.9000	2.2000	1.9000	2.0600	-1.905%	2,108	4,260	+60.194%
2026-03-25	2.1500	2.1500	1.9500	2.1000	-7.489%	15	4,159	+57.143%
2026-03-24	2.3500	2.3500	2.0000	2.2700	+13.500%	253	4,147	+45.374%
2026-03-23	1.6900	2.0000	1.6900	2.0000	+2.564%	191	3,990	+65.000%
2026-03-19	1.8900	1.9500	1.8100	1.9500	+5.405%	20	3,937	+69.231%
2026-03-18	1.9000	1.9000	1.7700	1.8500	+12.121%	15	3,920	+78.378%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-20.673%	1	3,915	+100.000%
2026-03-16	1.9500	2.0800	1.7000	2.0800	+26.061%	28	3,915	+58.654%
2026-03-13	1.9000	1.9000	1.6000	1.6500	+1.227%	153	3,915	+100.000%
2026-03-12	2.2000	2.2000	1.4000	1.6300	-20.488%	42	3,915	+102.454%
2026-03-11	2.2500	2.3500	2.0000	2.0500	-18.000%	241	3,914	+60.976%
2026-03-10	3.0000	3.0000	2.4000	2.5000	-9.091%	146	3,795	+32.000%
2026-03-09	2.4900	3.3000	2.3500	2.7500	+25.000%	690	3,744	+20.000%
2026-03-06	2.2500	2.4500	1.9300	2.2000	-13.725%	43	3,208	+50.000%
2026-03-05	2.4100	2.8500	2.2000	2.5500	+0.791%	177	3,206	+29.412%
2026-03-04	3.1000	3.1000	2.1000	2.5300	-8.000%	965	3,207	+30.435%
2026-03-03	2.5500	2.8300	2.1900	2.7500	+1.852%	74	2,439	+20.000%
2026-03-02	3.0000	3.2000	2.6200	2.7000	-1.818%	453	2,412	+22.222%
2026-02-27	2.8800	2.9000	2.7500	2.7500	+8.268%	35	2,414	+20.000%
2026-02-26	2.2000	2.6000	2.2000	2.5400	+12.889%	188	2,414	+29.921%
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	+57.143%
2026-02-23	1.3000	1.5000	1.3000	1.4800	+4.225%	15	2,339	+122.973%
2026-02-20	1.3500	1.4200	1.2200	1.4200	+17.355%	32	2,329	+132.394%
2026-02-19	1.2500	1.2500	1.0500	1.2100	+21.000%	2,192	2,311	+172.727%
2026-02-18	0.9100	1.1200	0.8600	1.0000	0.000%	117	473	+230.000%
2026-02-17	0.9000	1.0000	0.8000	1.0000	+12.360%	115	407	+230.000%
2026-02-13	0.8900	0.8900	0.8900	0.8900	+15.584%	1	348	+270.787%
2026-02-12	0.8300	0.8300	0.7500	0.7700	+18.462%	61	348	+328.571%
2026-02-11	0.8000	0.9000	0.6500	0.6500	0.000%	18	288	+407.692%
2026-02-10	0.7100	0.7100	0.6000	0.6500	0.000%	80	282	+407.692%
2026-02-06	0.5300	0.7200	0.5300	0.6500	+8.333%	19	268	+407.692%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+9.091%	82	261	+450.000%
2026-02-03	0.5000	0.5500	0.5000	0.5500	+37.500%	20	179	+500.000%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-11.111%	10	169	+725.000%
2026-01-26	0.4800	0.7000	0.4500	0.4500	-40.000%	145	169	+633.333%
2025-11-18	0.7500	0.7500	0.7500	0.7500	+47.059%	1	24	+340.000%
2025-11-13	0.5100	0.5100	0.5100	0.5100	+13.333%	20	24	+547.059%
2025-11-10	0.4500	0.4500	0.4500	0.4500	+7.143%	3	24	+633.333%
2025-09-30	0.5000	0.5000	0.4000	0.4200	+55.556%	23	21	+685.714%
2025-09-29	0.3000	0.3000	0.2700	0.2700	-46.000%	2	2	+1,122.222%
2025-09-15	0.4500	0.5000	0.4500	0.5000	0.000%	2	2	+560.000%

.dark-mode .YCCbG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCCbG8{ 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