Dark

DHT20270115C25
DHT Jan 15 2027 25.00 Call (DHT270115C00025000)
option OPRA

EOD

Sep 29, 2026

1.16+22.105%(+0.21)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.2000	1.0000	1.1600	+22.105%	43	19,977	0.000%
2026-09-28	1.0500	1.0500	0.9500	0.9500	-13.636%	18	19,949	+22.105%
2026-09-25	1.0500	1.1000	0.9000	1.1000	+15.789%	265	19,932	+5.455%
2026-09-24	0.8500	1.0000	0.8500	0.9500	+18.750%	12	20,007	+22.105%
2026-09-23	0.7500	0.8600	0.7500	0.8000	-15.789%	68	20,000	+45.000%
2026-09-22	0.8900	1.0500	0.8900	0.9500	-26.923%	311	19,949	+22.105%
2026-09-21	1.5500	2.0000	1.2000	1.3000	-16.129%	56	19,683	-10.769%
2026-09-18	1.6500	1.8000	1.3600	1.5500	+6.897%	196	19,666	-25.161%
2026-09-17	1.6000	1.8000	1.4200	1.4500	-4.605%	778	19,625	-20.000%
2026-09-16	1.4000	1.6500	1.4000	1.5200	+38.182%	649	19,517	-23.684%
2026-09-15	1.2000	1.4000	1.0900	1.1000	-4.348%	33	19,117	+5.455%
2026-09-14	1.0000	1.2000	0.9500	1.1500	+12.745%	45	19,088	+0.870%
2026-09-11	0.9000	1.2000	0.9000	1.0200	+13.333%	87	19,085	+13.725%
2026-09-10	0.7700	0.9000	0.7700	0.9000	+20.000%	88	19,049	+28.889%
2026-09-09	0.7500	0.8000	0.6500	0.7500	+25.000%	221	19,049	+54.667%
2026-09-08	0.6000	0.6000	0.6000	0.6000	-14.286%	1	18,943	+93.333%
2026-09-04	0.6500	0.7000	0.6000	0.7000	+55.556%	37	18,937	+65.714%
2026-09-03	0.4200	0.4500	0.4200	0.4500	-10.000%	100	18,987	+157.778%
2026-09-02	0.4500	0.5000	0.4500	0.5000	+25.000%	104	18,987	+132.000%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-4.762%	2	18,891	+190.000%
2026-08-31	0.4200	0.4200	0.4200	0.4200	+5.000%	4	18,893	+176.190%
2026-08-28	0.4000	0.4000	0.4000	0.4000	0.000%	10	18,895	+190.000%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-16.667%	11	18,905	+190.000%
2026-08-25	0.4800	0.4800	0.4800	0.4800	-4.000%	20	18,914	+141.667%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-26.471%	5	18,894	+132.000%
2026-08-21	0.6800	0.6800	0.6800	0.6800	+30.769%	4	18,889	+70.588%
2026-08-20	0.5200	0.5200	0.5200	0.5200	+1.961%	1	18,889	+123.077%
2026-08-19	0.4700	0.5100	0.4700	0.5100	+41.667%	309	18,889	+127.451%
2026-08-17	0.3600	0.3600	0.3600	0.3600	-2.703%	10	18,584	+222.222%
2026-08-14	0.3700	0.3700	0.3700	0.3700	+5.714%	5	18,574	+213.514%
2026-08-13	0.6000	0.6000	0.3000	0.3500	+133.333%	40	18,574	+231.429%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-40.000%	1	18,534	+673.333%
2026-08-10	0.3500	0.3500	0.2500	0.2500	-54.545%	21	18,534	+364.000%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+27.907%	4	18,513	+110.909%
2026-07-23	0.4300	0.4300	0.4300	0.4300	+7.500%	1	18,513	+169.767%
2026-07-22	0.4000	0.4000	0.4000	0.4000	0.000%	15	18,512	+190.000%
2026-07-16	0.4000	0.4000	0.4000	0.4000	0.000%	10	18,501	+190.000%
2026-07-14	0.4300	0.4500	0.4000	0.4000	+14.286%	67	18,511	+190.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	18,531	+231.429%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-12.500%	3	18,532	+231.429%
2026-06-26	0.4500	0.4500	0.4000	0.4000	-52.941%	50	18,529	+190.000%
2026-06-23	0.7900	0.8500	0.7900	0.8500	+46.552%	114	18,579	+36.471%
2026-06-22	0.6000	0.6100	0.5600	0.5800	+65.714%	1,034	18,569	+100.000%
2026-06-10	0.3000	0.3500	0.3000	0.3500	+16.667%	4	17,541	+231.429%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-25.000%	30	17,544	+286.667%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+14.286%	25	17,574	+190.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-16.667%	5	17,574	+231.429%
2026-06-01	0.4000	0.4500	0.4000	0.4200	+10.526%	18	17,579	+176.190%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-5.000%	3	17,585	+205.263%
2026-05-28	0.5300	0.5300	0.4000	0.4000	-11.111%	752	17,588	+190.000%
2026-05-26	0.5000	0.5000	0.4500	0.4500	0.000%	40	18,078	+157.778%
2026-05-22	0.5000	0.5500	0.4500	0.4500	-18.182%	7	18,109	+157.778%
2026-05-21	0.5700	0.5700	0.5000	0.5500	0.000%	115	18,218	+110.909%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-5.172%	1	18,218	+110.909%
2026-05-19	0.5800	0.5800	0.5800	0.5800	+11.538%	43	18,220	+100.000%
2026-05-18	0.6800	0.6800	0.4500	0.5200	+4.000%	32	18,220	+123.077%
2026-05-15	0.6000	0.6000	0.5000	0.5000	0.000%	11	18,220	+132.000%
2026-05-14	0.5000	0.7000	0.4700	0.5000	-9.091%	77	18,211	+132.000%
2026-05-13	0.6000	0.6500	0.5500	0.5500	-15.385%	1,025	18,353	+110.909%
2026-05-12	0.8300	0.8500	0.6500	0.6500	-18.750%	23	18,353	+78.462%
2026-05-11	0.8500	0.8500	0.8000	0.8000	+3.896%	34	18,353	+45.000%
2026-05-08	0.7500	0.8000	0.7500	0.7700	+6.944%	209	18,333	+50.649%
2026-05-07	0.8500	0.8500	0.7200	0.7200	-12.195%	31	18,532	+61.111%
2026-05-06	0.8500	0.8500	0.8200	0.8200	-9.890%	10	18,556	+41.463%
2026-05-05	1.0000	1.0000	0.8500	0.9100	+12.346%	24	18,551	+27.473%
2026-05-04	0.8000	0.8100	0.8000	0.8100	-10.000%	29	18,537	+43.210%
2026-05-01	0.7500	0.9000	0.7500	0.9000	+20.000%	76	18,491	+28.889%
2026-04-30	0.7000	0.7500	0.7000	0.7500	+7.143%	14	18,491	+54.667%
2026-04-29	0.7400	0.7400	0.7000	0.7000	-6.667%	1,007	18,486	+65.714%
2026-04-24	0.7500	0.7600	0.7500	0.7500	+7.143%	27	18,668	+54.667%
2026-04-23	0.7500	0.7500	0.7000	0.7000	+7.692%	18	18,653	+65.714%
2026-04-22	0.8500	0.8500	0.6500	0.6500	-7.143%	14	18,636	+78.462%
2026-04-21	1.0000	1.0000	0.7000	0.7000	-6.667%	46	18,578	+65.714%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-25.000%	2	18,578	+54.667%
2026-04-17	0.8500	1.0000	0.8500	1.0000	+33.333%	220	18,576	+16.000%
2026-04-16	0.7500	0.7500	0.7500	0.7500	0.000%	50	18,415	+54.667%
2026-04-15	0.7000	0.7500	0.7000	0.7500	+7.143%	212	18,365	+54.667%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-22.222%	4	18,360	+65.714%
2026-04-13	0.8300	0.9500	0.8000	0.9000	+20.000%	26	18,362	+28.889%
2026-04-10	0.7500	0.8500	0.6400	0.7500	-21.053%	235	18,390	+54.667%
2026-04-08	0.9500	1.1200	0.8300	0.9500	+26.667%	296	18,161	+22.105%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-28.571%	1	17,965	+54.667%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+1.942%	1	17,966	+10.476%
2026-04-02	0.8500	1.0300	0.8500	1.0300	+7.292%	240	17,966	+12.621%
2026-04-01	0.9500	0.9600	0.9500	0.9600	-12.727%	7	17,966	+20.833%
2026-03-31	1.0000	1.1000	1.0000	1.1000	+15.789%	27	17,964	+5.455%
2026-03-30	1.1000	1.1000	0.9500	0.9500	-13.636%	22	17,990	+22.105%
2026-03-27	1.1000	1.1000	1.1000	1.1000	0.000%	10	17,991	+5.455%
2026-03-26	1.0000	1.1000	1.0000	1.1000	+4.762%	22	17,991	+5.455%
2026-03-25	1.0000	1.0500	0.9000	1.0500	+5.000%	7	17,993	+10.476%
2026-03-24	1.0000	1.0000	1.0000	1.0000	+25.000%	6	17,993	+16.000%
2026-03-20	0.9700	0.9700	0.8000	0.8000	-11.111%	23	17,993	+45.000%
2026-03-19	0.9000	1.0000	0.8200	0.9000	0.000%	49	17,993	+28.889%
2026-03-18	0.8500	0.9000	0.8500	0.9000	+18.421%	89	17,964	+28.889%
2026-03-17	0.8500	0.8500	0.7000	0.7600	-10.588%	300	17,961	+52.632%
2026-03-16	0.8200	0.8500	0.8200	0.8500	+13.333%	105	17,961	+36.471%
2026-03-13	0.8500	0.8500	0.7500	0.7500	-11.765%	1,328	17,911	+54.667%
2026-03-12	1.3800	1.3800	0.8500	0.8500	-15.000%	131	17,573	+36.471%
2026-03-11	1.1000	1.1500	1.0000	1.0000	-20.000%	588	17,481	+16.000%
2026-03-10	1.5000	1.5600	1.1000	1.2500	-16.667%	3,641	17,424	-7.200%
2026-03-09	1.4500	1.6500	1.3000	1.5000	+32.743%	986	16,887	-22.667%
2026-03-06	1.4300	1.4300	1.1300	1.1300	-10.317%	368	16,120	+2.655%
2026-03-05	1.3000	1.4700	1.1500	1.2600	-6.667%	436	16,401	-7.937%
2026-03-04	1.3600	1.5000	1.2500	1.3500	-15.625%	149	16,289	-14.074%
2026-03-03	1.3500	1.8200	1.2500	1.6000	-3.030%	1,014	16,290	-27.500%
2026-03-02	1.4500	1.7200	1.3000	1.6500	+13.793%	551	15,963	-29.697%
2026-02-27	1.5000	1.6000	1.2500	1.4500	+16.000%	1,643	16,128	-20.000%
2026-02-26	0.9500	1.7000	0.9000	1.2500	+38.889%	14,550	15,803	-7.200%
2026-02-25	1.0000	1.0000	0.8800	0.9000	0.000%	216	3,234	+28.889%
2026-02-24	0.7500	0.9200	0.6400	0.9000	0.000%	3,247	3,234	+28.889%

.dark-mode .BGMX6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGMX6B{ color: #333333; background-color: white; border: 2px solid #333333; }DHT20270115C25DHT Jan 15 2027 25.00 Call (DHT270115C00025000)option OPRA

DHT20270115C25
DHT Jan 15 2027 25.00 Call (DHT270115C00025000)
option OPRA