Dark

DKS20270115C200
DKS Jan 15 2027 200.00 Call (DKS270115C00200000)
option OPRA

EOD

Aug 21, 2026

13.94+4.108%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	13.9400	13.9400	13.9400	13.9400	+4.108%	2	530	0.000%
2026-08-20	14.0000	14.0000	13.3900	13.3900	-21.833%	6	530	+4.108%
2026-08-19	18.5500	18.5500	17.1300	17.1300	-11.928%	4	525	-18.622%
2026-08-18	22.0400	22.0400	19.4500	19.4500	-8.255%	7	521	-28.329%
2026-08-17	21.5000	21.5000	21.2000	21.2000	-15.166%	103	523	-34.245%
2026-08-12	24.9900	24.9900	24.9900	24.9900	-12.927%	2	423	-44.218%
2026-08-07	24.0800	28.7000	24.0800	28.7000	+22.702%	4	425	-51.429%
2026-08-06	23.3900	23.3900	23.3900	23.3900	-3.227%	3	429	-40.402%
2026-08-05	23.6200	24.8500	23.4800	24.1700	+0.666%	12	426	-42.325%
2026-08-04	25.0000	25.0000	23.6600	24.0100	+0.882%	258	425	-41.941%
2026-08-03	25.1100	25.1100	23.7200	23.8000	+7.937%	9	217	-41.429%
2026-07-31	23.0000	23.5000	22.0500	22.0500	-11.800%	10	217	-36.780%
2026-07-30	24.7500	25.0000	24.3400	25.0000	-18.033%	8	212	-44.240%
2026-07-28	30.5000	30.5000	30.5000	30.5000	+10.909%	1	212	-54.295%
2026-07-23	27.5000	27.5000	27.5000	27.5000	-14.596%	1	211	-49.309%
2026-07-21	32.2000	32.2000	32.2000	32.2000	+0.814%	1	210	-56.708%
2026-07-15	31.9400	31.9400	31.9400	31.9400	+3.701%	1	211	-56.356%
2026-07-14	31.0000	31.3100	30.8000	30.8000	-33.043%	6	211	-54.740%
2026-06-29	48.1800	48.1800	46.0000	46.0000	-12.680%	3	210	-69.696%
2026-06-26	52.3500	52.6800	52.3500	52.6800	+15.526%	3	210	-73.538%
2026-06-16	45.6000	45.6000	45.6000	45.6000	+20.000%	5	209	-69.430%
2026-06-05	38.0000	38.0000	38.0000	38.0000	-4.161%	1	214	-63.316%
2026-06-02	39.6500	39.6500	39.6500	39.6500	-3.293%	5	213	-64.842%
2026-05-04	41.0000	41.0000	41.0000	41.0000	-14.010%	2	213	-66.000%
2026-04-20	47.6800	47.6800	47.6800	47.6800	-0.147%	1	211	-70.763%
2026-04-17	47.7500	47.7500	47.7500	47.7500	+6.111%	3	211	-70.806%
2026-04-16	44.8000	45.0000	44.8000	45.0000	+8.329%	4	211	-69.022%
2026-04-14	41.5400	41.5400	41.5400	41.5400	+34.870%	1	214	-66.442%
2026-04-07	30.7000	30.8000	30.7000	30.8000	+18.008%	49	215	-54.740%
2026-03-30	26.1000	26.1000	26.1000	26.1000	-2.137%	40	215	-46.590%
2026-03-25	26.6700	26.6700	26.6700	26.6700	-3.823%	1	175	-47.732%
2026-03-23	27.7300	27.7300	27.7300	27.7300	+5.437%	1	176	-49.730%
2026-03-18	26.3000	26.3000	26.3000	26.3000	-11.567%	2	177	-46.996%
2026-03-12	29.2000	29.7400	29.2000	29.7400	+6.902%	6	176	-53.127%
2026-03-09	27.8200	27.8200	27.8200	27.8200	-0.465%	1	176	-49.892%
2026-03-06	27.9500	27.9500	27.9500	27.9500	-18.986%	2	175	-50.125%
2026-03-02	34.5000	34.5000	34.5000	34.5000	-5.995%	1	177	-59.594%
2026-02-05	36.7000	36.7000	36.7000	36.7000	-5.897%	1	176	-62.016%
2026-02-04	39.0000	39.0000	39.0000	39.0000	-2.476%	1	176	-64.256%
2026-01-22	39.9900	39.9900	39.9900	39.9900	-1.985%	1	175	-65.141%
2026-01-21	38.7000	40.8000	38.7000	40.8000	-5.599%	3	175	-65.833%
2026-01-16	43.2200	43.2200	43.2200	43.2200	-0.758%	1	176	-67.746%
2026-01-14	43.5500	43.5500	43.5500	43.5500	-2.573%	2	176	-67.991%
2026-01-09	44.7000	44.7000	44.7000	44.7000	+29.942%	2	176	-68.814%
2025-12-30	34.3000	34.4000	34.0000	34.4000	-2.825%	47	178	-59.477%
2025-12-29	35.5000	35.5000	35.3500	35.4000	-8.645%	5	184	-60.621%
2025-12-23	38.7500	38.7500	38.7500	38.7500	-3.125%	1	187	-64.026%
2025-12-17	40.0000	40.0000	40.0000	40.0000	-23.033%	2	188	-65.150%
2025-12-04	51.9700	51.9700	51.9700	51.9700	+35.976%	1	188	-73.177%
2025-12-01	38.2200	38.2200	38.2200	38.2200	-0.984%	2	188	-63.527%
2025-11-28	36.0000	38.6000	36.0000	38.6000	0.000%	3	189	-63.886%
2025-11-26	38.1800	38.6000	38.1800	38.6000	+0.104%	5	187	-63.886%
2025-11-25	42.9900	44.5100	38.5600	38.5600	-12.859%	44	187	-63.849%
2025-11-21	44.2500	44.2500	44.2500	44.2500	+10.597%	1	208	-68.497%
2025-11-20	40.0100	40.0100	40.0100	40.0100	-8.129%	1	209	-65.159%
2025-11-18	43.5500	43.5500	43.5500	43.5500	-14.018%	1	208	-67.991%
2025-11-11	50.6500	50.6500	50.6500	50.6500	+5.083%	1	208	-72.478%
2025-11-07	48.3000	48.4000	48.2000	48.2000	-14.991%	8	207	-71.079%
2025-10-17	56.7000	56.7000	56.7000	56.7000	-3.588%	2	213	-75.414%
2025-10-16	58.8100	58.8100	58.8100	58.8100	+2.278%	1	215	-76.297%
2025-10-14	57.5000	57.5000	57.5000	57.5000	+20.444%	1	215	-75.757%
2025-10-10	47.9900	47.9900	47.7400	47.7400	-10.381%	20	214	-70.800%
2025-10-09	53.2700	53.2700	53.2700	53.2700	-14.039%	1	214	-73.831%
2025-10-03	62.2000	62.2000	61.9700	61.9700	+9.526%	26	214	-77.505%
2025-10-01	56.5800	56.5800	56.5800	56.5800	+11.840%	1	204	-75.362%
2025-09-29	50.5900	50.5900	50.5900	50.5900	+0.178%	1	203	-72.445%
2025-09-19	50.5000	50.5000	50.5000	50.5000	-2.227%	10	203	-72.396%
2025-09-16	51.6500	51.6500	51.6500	51.6500	-3.746%	2	203	-73.011%
2025-09-12	52.9100	54.1700	52.9100	53.6600	-3.662%	7	203	-74.022%
2025-09-11	56.4300	56.6700	55.6600	55.7000	+1.457%	32	198	-74.973%
2025-09-10	54.9000	54.9000	54.9000	54.9000	+14.710%	2	198	-74.608%
2025-08-28	46.8800	47.8600	46.7700	47.8600	-15.739%	8	196	-70.873%
2025-08-26	56.8000	56.8000	56.8000	56.8000	-0.612%	1	190	-75.458%
2025-08-25	57.1500	57.1500	57.1500	57.1500	+0.351%	2	190	-75.608%
2025-08-22	56.9500	56.9500	56.9500	56.9500	+4.572%	1	190	-75.522%
2025-08-20	57.0200	57.3000	54.4500	54.4600	-5.941%	22	189	-74.403%
2025-08-19	58.1500	58.1500	56.0800	57.9000	+7.123%	63	169	-75.924%
2025-08-15	54.2500	54.2500	53.9500	54.0500	+4.344%	8	135	-74.209%
2025-08-07	51.8000	51.8000	51.8000	51.8000	+11.758%	2	138	-73.089%
2025-08-05	46.3500	46.3500	46.3500	46.3500	-9.490%	1	136	-69.924%
2025-07-21	51.2100	51.2100	51.2100	51.2100	+15.390%	1	137	-72.779%
2025-07-15	45.5500	45.5500	44.3800	44.3800	+3.450%	21	136	-68.589%
2025-06-27	44.9700	44.9700	42.9000	42.9000	+10.000%	11	147	-67.506%
2025-06-26	34.7000	39.0000	34.7000	39.0000	+25.402%	22	147	-64.256%
2025-06-25	31.1000	31.2100	31.1000	31.1000	+21.961%	5	129	-55.177%
2025-06-23	26.0000	26.0000	25.5000	25.5000	-17.181%	4	133	-45.333%
2025-06-13	30.6000	30.7900	30.6000	30.7900	+3.461%	4	132	-54.726%
2025-05-30	29.5500	29.7600	29.5500	29.7600	-1.130%	4	132	-53.159%
2025-05-29	30.1000	30.1000	30.1000	30.1000	+4.008%	1	132	-53.688%
2025-05-28	28.6300	28.9400	28.6300	28.9400	+3.728%	2	132	-51.831%
2025-05-27	27.9000	27.9000	27.9000	27.9000	+8.603%	1	132	-50.036%
2025-05-23	25.6900	25.6900	25.6900	25.6900	-5.897%	2	133	-45.738%
2025-05-22	27.0000	27.7500	27.0000	27.3000	-4.545%	4	133	-48.938%
2025-05-21	29.8000	30.8000	28.6000	28.6000	-18.286%	13	132	-51.259%
2025-05-20	35.0000	35.0000	35.0000	35.0000	+12.976%	10	125	-60.171%
2025-05-15	34.2800	34.2800	30.9800	30.9800	-19.112%	30	125	-55.003%
2025-04-08	38.3000	38.3000	38.3000	38.3000	-45.519%	2	106	-63.603%
2025-02-03	70.3000	70.3000	70.3000	70.3000	-12.453%	1	104	-80.171%
2025-01-28	80.3000	80.3000	80.3000	80.3000	+2.764%	1	103	-82.640%
2025-01-27	78.1400	78.1400	78.1400	78.1400	+12.594%	1	102	-82.160%
2024-12-26	69.8000	69.8000	69.4000	69.4000	+6.638%	2	103	-79.914%
2024-12-17	65.0800	65.0800	65.0800	65.0800	+34.186%	1	102	-78.580%
2024-11-18	49.2000	49.2000	48.5000	48.5000	-5.458%	100	101	-71.258%
2024-10-09	51.3000	51.3000	51.3000	51.3000	0.000%	1	1	-72.827%