Dark

DHT20270115C22
DHT Jan 15 2027 22.00 Call (DHT270115C00022000)
option OPRA

EOD

Sep 29, 2026

2.25+22.951%(+0.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1700	2.2500	2.1700	2.2500	+22.951%	10	3,295	0.000%
2026-09-28	1.9800	1.9800	1.8300	1.8300	+3.390%	5	3,295	+22.951%
2026-09-24	1.7700	1.7700	1.7700	1.7700	+10.625%	1	3,295	+27.119%
2026-09-23	1.6000	1.6000	1.6000	1.6000	-5.882%	54	3,295	+40.625%
2026-09-22	1.8500	1.9500	1.7000	1.7000	-26.087%	17	3,295	+32.353%
2026-09-21	2.9000	2.9000	2.3000	2.3000	-13.208%	68	3,295	-2.174%
2026-09-18	2.8500	2.8500	2.6500	2.6500	0.000%	14	3,250	-15.094%
2026-09-17	2.7000	2.7000	2.6500	2.6500	0.000%	2	3,250	-15.094%
2026-09-16	2.5000	2.8000	2.5000	2.6500	+29.268%	9	3,250	-15.094%
2026-09-15	2.4000	2.4200	2.0500	2.0500	+13.889%	188	3,256	+9.756%
2026-09-14	2.1000	2.1000	1.8000	1.8000	-12.195%	2	3,230	+25.000%
2026-09-11	1.9500	2.2000	1.9500	2.0500	+20.588%	41	3,230	+9.756%
2026-09-10	1.6000	1.7000	1.5500	1.7000	+10.390%	24	3,233	+32.353%
2026-09-09	1.6000	1.6000	1.5000	1.5400	+18.462%	25	3,238	+46.104%
2026-09-08	1.4000	1.5400	1.3000	1.3000	-7.143%	53	3,240	+73.077%
2026-09-04	1.3500	1.4000	1.2300	1.4000	+21.739%	106	3,091	+60.714%
2026-09-03	1.1000	1.1500	1.1000	1.1500	+27.778%	5	3,091	+95.652%
2026-08-31	0.8500	0.9000	0.8500	0.9000	+5.882%	2	3,086	+150.000%
2026-08-25	0.8000	0.8500	0.8000	0.8500	-22.727%	2	3,086	+164.706%
2026-08-24	1.1000	1.1000	1.1000	1.1000	-2.655%	5	3,084	+104.545%
2026-08-21	1.2500	1.4000	1.1000	1.1300	-1.739%	39	3,079	+99.115%
2026-08-20	1.1500	1.1500	1.1500	1.1500	+9.524%	25	3,068	+95.652%
2026-08-19	1.0000	1.0500	1.0000	1.0500	+133.333%	7	3,068	+114.286%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-40.000%	250	3,061	+400.000%
2026-08-14	0.6300	0.8200	0.6300	0.7500	+7.143%	4	3,061	+200.000%
2026-08-13	0.7000	0.7000	0.6500	0.7000	+66.667%	75	3,061	+221.429%
2026-08-11	0.5700	0.5700	0.4200	0.4200	-16.000%	504	2,986	+435.714%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-9.091%	4	2,490	+350.000%
2026-08-06	0.6500	0.6500	0.5400	0.5500	-11.290%	19	2,494	+309.091%
2026-08-05	0.2000	0.6200	0.2000	0.6200	-17.333%	257	2,478	+262.903%
2026-07-30	0.9000	0.9000	0.7500	0.7500	-6.250%	16	2,234	+200.000%
2026-07-29	0.8000	0.8000	0.8000	0.8000	0.000%	4	2,234	+181.250%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+14.286%	28	2,234	+181.250%
2026-07-22	0.7000	0.7000	0.7000	0.7000	0.000%	58	2,234	+221.429%
2026-07-21	0.6900	0.7000	0.6900	0.7000	+40.000%	74	2,234	+221.429%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-29.577%	10	2,214	+350.000%
2026-07-14	0.7100	0.7100	0.7100	0.7100	+18.333%	2	2,214	+216.901%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-7.692%	10	2,214	+275.000%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+30.000%	10	2,224	+246.154%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-28.571%	7	2,224	+350.000%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-50.704%	1	2,224	+221.429%
2026-06-23	1.3500	1.4200	1.3500	1.4200	+42.000%	25	2,224	+58.451%
2026-06-22	1.0000	1.0000	1.0000	1.0000	0.000%	50	2,221	+125.000%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+25.000%	2	2,236	+125.000%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+14.286%	2	2,236	+181.250%
2026-06-15	0.7500	0.7500	0.6000	0.7000	+27.273%	61	2,236	+221.429%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-11.290%	8	2,236	+309.091%
2026-06-02	0.6200	0.6200	0.6200	0.6200	-11.429%	2	2,234	+262.903%
2026-05-28	0.7500	0.7500	0.7000	0.7000	-12.500%	8	2,235	+221.429%
2026-05-27	0.8000	0.8000	0.8000	0.8000	0.000%	30	2,235	+181.250%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-20.000%	2	2,235	+181.250%
2026-05-21	1.0000	1.0200	1.0000	1.0000	+17.647%	362	2,235	+125.000%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+19.718%	10	2,314	+164.706%
2026-05-19	0.7100	0.7100	0.7100	0.7100	-16.471%	2	2,304	+216.901%
2026-05-18	0.8500	0.8500	0.8500	0.8500	-32.000%	1	2,304	+164.706%
2026-05-11	1.1000	1.2500	1.1000	1.2500	-3.101%	53	2,304	+80.000%
2026-05-08	1.2900	1.2900	1.2900	1.2900	+2.381%	10	2,304	+74.419%
2026-05-07	1.4000	1.4000	1.2500	1.2600	-16.000%	41	2,305	+78.571%
2026-05-06	1.4500	1.5000	1.4500	1.5000	+7.143%	7	2,286	+50.000%
2026-05-04	1.4000	1.4000	1.4000	1.4000	+29.630%	5	2,284	+60.714%
2026-05-01	1.0800	1.0800	1.0800	1.0800	-10.000%	10	2,274	+108.333%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-7.692%	4	2,274	+87.500%
2026-04-28	1.3000	1.3000	1.3000	1.3000	+10.169%	4	2,274	+73.077%
2026-04-27	1.1800	1.1800	1.1800	1.1800	+2.609%	4	2,274	+90.678%
2026-04-24	1.0400	1.1500	1.0400	1.1500	0.000%	10	2,273	+95.652%
2026-04-23	1.1400	1.2000	1.1400	1.1500	+4.545%	539	2,272	+95.652%
2026-04-22	1.1800	1.1800	1.1000	1.1000	-9.836%	215	2,105	+104.545%
2026-04-21	1.2300	1.5000	1.0800	1.2200	-17.007%	17	2,107	+84.426%
2026-04-20	1.1800	1.4700	1.1500	1.4700	+13.077%	14	2,107	+53.061%
2026-04-17	1.2600	1.4700	1.1300	1.3000	+6.557%	12	2,108	+73.077%
2026-04-16	1.0900	1.2900	1.0500	1.2200	-0.813%	19	2,108	+84.426%
2026-04-15	1.1500	1.4200	0.9800	1.2300	+11.818%	61	2,118	+82.927%
2026-04-14	0.9300	1.2000	0.9300	1.1000	-15.385%	15	2,134	+104.545%
2026-04-13	1.2000	1.3000	1.1500	1.3000	+18.182%	138	2,135	+73.077%
2026-04-10	1.1000	1.1600	1.1000	1.1000	-20.290%	11	2,259	+104.545%
2026-04-09	1.5000	1.5000	1.3800	1.3800	+3.759%	16	2,270	+63.043%
2026-04-08	1.5000	1.5000	1.3300	1.3300	+10.833%	18	2,270	+69.173%
2026-04-07	1.4800	1.4800	1.2000	1.2000	-19.463%	9	2,282	+87.500%
2026-04-06	1.3900	1.5600	1.3000	1.4900	-12.353%	6	2,287	+51.007%
2026-04-02	1.5400	1.7000	1.4000	1.7000	+203.571%	5	2,289	+32.353%
2026-03-31	1.8000	1.8000	0.5600	0.5600	-63.636%	6	2,289	+301.786%
2026-03-30	1.5000	1.5400	1.5000	1.5400	-0.645%	4	2,288	+46.104%
2026-03-25	1.5500	1.5500	1.5500	1.5500	-8.824%	1	2,288	+45.161%
2026-03-24	1.7000	1.7000	1.7000	1.7000	+21.429%	50	2,288	+32.353%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+7.692%	6	2,288	+60.714%
2026-03-18	1.4000	1.5000	1.2500	1.3000	-3.704%	216	2,288	+73.077%
2026-03-17	1.3000	1.4000	1.3000	1.3500	-4.255%	5	2,162	+66.667%
2026-03-16	1.4200	1.4200	1.4100	1.4100	+11.905%	5	2,157	+59.574%
2026-03-13	1.3000	1.3000	1.2600	1.2600	-6.667%	11	2,152	+78.571%
2026-03-12	1.5700	1.5700	1.3500	1.3500	-21.053%	3	2,142	+66.667%
2026-03-10	1.7500	1.7500	1.7100	1.7100	-18.182%	3	2,139	+31.579%
2026-03-09	1.7500	2.1000	1.7500	2.0900	+16.111%	216	2,138	+7.656%
2026-03-06	1.6900	1.8900	1.6900	1.8000	+2.273%	25	2,095	+25.000%
2026-03-05	1.7600	1.7600	1.7600	1.7600	-12.000%	1	2,076	+27.841%
2026-03-04	2.0000	2.0500	1.8300	2.0000	-20.000%	837	2,076	+12.500%
2026-03-03	2.0500	2.5000	2.0000	2.5000	+14.155%	4	1,566	-10.000%
2026-03-02	2.1200	2.4000	2.0000	2.1900	-4.783%	57	1,565	+2.740%
2026-02-27	2.0000	2.3000	1.9000	2.3000	+21.693%	14	1,555	-2.174%
2026-02-26	1.7000	2.0200	1.6500	1.8900	+21.935%	57	1,555	+19.048%
2026-02-25	1.5400	1.5500	1.4900	1.5500	+38.393%	5	1,527	+45.161%
2026-02-24	1.1200	1.1200	1.1200	1.1200	+6.667%	1	1,527	+100.893%
2026-02-23	1.0500	1.0500	0.9000	1.0500	0.000%	23	1,526	+114.286%
2026-02-20	1.0000	1.1000	0.9500	1.0500	+16.667%	393	1,527	+114.286%
2026-02-19	0.9000	0.9000	0.9000	0.9000	+119.512%	62	1,154	+150.000%
2026-02-13	0.4100	0.4100	0.4100	0.4100	-31.667%	2	1,154	+448.780%
2026-02-12	0.5000	0.6500	0.4900	0.6000	+25.000%	416	1,154	+275.000%
2026-02-11	0.4800	0.4900	0.4600	0.4800	+20.000%	36	1,424	+368.750%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+8.108%	2	1,403	+462.500%
2026-02-06	0.3000	0.3700	0.3000	0.3700	+5.714%	101	1,401	+508.108%
2026-02-05	0.3400	0.3500	0.3400	0.3500	-7.895%	125	1,500	+542.857%
2026-02-04	0.3800	0.3800	0.3600	0.3800	+52.000%	170	1,375	+492.105%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-28.571%	2	1,486	+800.000%
2026-02-02	0.2200	0.3500	0.2000	0.3500	+40.000%	4	1,488	+542.857%
2026-01-29	0.2500	0.2500	0.2500	0.2500	+4.167%	5	1,484	+800.000%
2026-01-28	0.2000	0.2400	0.2000	0.2400	-4.000%	5	1,479	+837.500%
2026-01-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,474	+800.000%
2026-01-26	0.3300	0.3300	0.2100	0.2300	+35.294%	129	1,473	+878.261%
2026-01-23	0.3000	0.3000	0.1700	0.1700	-26.087%	338	1,344	+1,223.529%
2026-01-22	0.3000	0.3000	0.1700	0.2300	+15.000%	571	1,041	+878.261%
2026-01-21	0.2000	0.2000	0.2000	0.2000	+11.111%	7	533	+1,025.000%
2026-01-20	0.1800	0.1800	0.1800	0.1800	-33.333%	1	526	+1,150.000%
2026-01-14	0.2700	0.2700	0.2700	0.2700	-3.571%	1	525	+733.333%
2026-01-12	0.2800	0.2800	0.2800	0.2800	+47.368%	3	524	+703.571%
2026-01-08	0.1500	0.2300	0.1300	0.1900	-5.000%	17	521	+1,084.211%
2025-12-31	0.2000	0.2000	0.2000	0.2000	-20.000%	1	519	+1,025.000%
2025-12-29	0.2500	0.2500	0.2500	0.2500	+13.636%	5	519	+800.000%
2025-12-18	0.2200	0.2200	0.2200	0.2200	+10.000%	10	514	+922.727%
2025-12-12	0.2000	0.2000	0.2000	0.2000	-33.333%	1	524	+1,025.000%
2025-11-20	0.3000	0.3900	0.3000	0.3000	0.000%	97	523	+650.000%
2025-11-18	0.2700	0.3000	0.2700	0.3000	-14.286%	12	604	+650.000%
2025-11-14	0.3500	0.3500	0.3500	0.3500	+40.000%	13	602	+542.857%
2025-11-04	0.2500	0.2500	0.2500	0.2500	-16.667%	15	589	+800.000%
2025-11-03	0.2600	0.3000	0.2600	0.3000	+11.111%	8	566	+650.000%
2025-10-31	0.2700	0.2700	0.2700	0.2700	+8.000%	4	566	+733.333%
2025-10-30	0.2500	0.2500	0.2500	0.2500	0.000%	25	566	+800.000%
2025-10-27	0.2500	0.2500	0.2500	0.2500	0.000%	7	554	+800.000%
2025-10-24	0.2500	0.2500	0.2500	0.2500	+25.000%	1	554	+800.000%
2025-10-23	0.3500	0.3500	0.2000	0.2000	-13.043%	5	553	+1,025.000%
2025-10-22	0.2300	0.2300	0.2300	0.2300	-42.500%	1	550	+878.261%
2025-10-21	0.4000	0.4000	0.4000	0.4000	+60.000%	10	549	+462.500%
2025-10-20	0.2500	0.2500	0.2500	0.2500	0.000%	5	549	+800.000%
2025-10-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	544	+800.000%
2025-10-16	0.3000	0.3000	0.3000	0.3000	0.000%	1	543	+650.000%
2025-10-07	0.3000	0.3000	0.3000	0.3000	0.000%	50	492	+650.000%
2025-10-06	0.3000	0.3000	0.3000	0.3000	-14.286%	200	492	+650.000%
2025-09-29	0.3500	0.3500	0.3500	0.3500	+16.667%	50	292	+542.857%
2025-09-25	0.3000	0.3000	0.3000	0.3000	-16.667%	15	242	+650.000%
2025-09-18	0.9200	0.9200	0.3600	0.3600	+5.882%	3	242	+525.000%
2025-09-17	0.5000	0.5000	0.3400	0.3400	-2.857%	184	239	+561.765%
2025-09-16	0.5500	0.5500	0.3500	0.3500	+40.000%	3	73	+542.857%
2025-07-03	0.2500	0.2500	0.2500	0.2500	-28.571%	1	69	+800.000%
2025-06-13	0.3000	0.3500	0.3000	0.3500	+75.000%	102	69	+542.857%
2025-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	19	+1,025.000%
2025-06-04	0.2200	0.2200	0.2000	0.2000	+33.333%	2	18	+1,025.000%
2025-04-23	0.1500	0.1500	0.1500	0.1500	-25.000%	13	18	+1,400.000%
2025-04-01	0.2500	0.2500	0.2000	0.2000	-9.091%	6	18	+1,025.000%
2025-03-27	0.2200	0.2200	0.2200	0.2200	-78.000%	7	12	+922.727%
2025-01-10	1.0000	1.0000	1.0000	1.0000	0.000%	10	5	+125.000%

.dark-mode .nCYxBy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCYxBy{ color: #333333; background-color: white; border: 2px solid #333333; }DHT20270115C22DHT Jan 15 2027 22.00 Call (DHT270115C00022000)option OPRA

DHT20270115C22
DHT Jan 15 2027 22.00 Call (DHT270115C00022000)
option OPRA