Dark

DNOW20260821C15
DNOW Aug 21 2026 15.00 Call (DNOW260821C00015000)
option OPRA

EOD

Aug 6, 2026

0.8500+136.111%(+0.4900)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1500	1.2000	0.5500	0.8500	+136.111%	213	2,970	0.000%
2026-08-05	0.3200	0.3600	0.3200	0.3600	-5.263%	45	3,081	+136.111%
2026-08-04	0.3500	0.4300	0.3500	0.3800	+8.571%	132	3,094	+123.684%
2026-08-03	0.3000	0.3500	0.2600	0.3500	+16.667%	5	3,115	+142.857%
2026-07-31	0.2700	0.3500	0.2700	0.3000	+20.000%	7	3,120	+183.333%
2026-07-30	0.1800	0.2500	0.1600	0.2500	+13.636%	147	3,117	+240.000%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-24.138%	4	3,220	+286.364%
2026-07-28	0.4000	0.4100	0.2900	0.2900	-21.622%	3	3,223	+193.103%
2026-07-27	0.4200	0.4400	0.3300	0.3700	-24.490%	19	3,224	+129.730%
2026-07-24	0.5100	0.5100	0.4900	0.4900	+28.947%	6	3,230	+73.469%
2026-07-23	0.4700	0.5000	0.3800	0.3800	+8.571%	5	3,231	+123.684%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-10.256%	22	3,227	+142.857%
2026-07-21	0.2900	0.3900	0.2900	0.3900	+21.875%	22	3,227	+117.949%
2026-07-20	0.4000	0.4000	0.3000	0.3200	+6.667%	61	3,209	+165.625%
2026-07-17	0.3000	0.3500	0.3000	0.3000	+20.000%	33	3,222	+183.333%
2026-07-16	0.2700	0.2700	0.2500	0.2500	0.000%	24	3,245	+240.000%
2026-07-15	0.2700	0.2800	0.2000	0.2500	+31.579%	30	3,221	+240.000%
2026-07-14	0.1900	0.1900	0.1900	0.1900	+26.667%	11	3,237	+347.368%
2026-07-13	0.2000	0.2000	0.1500	0.1500	-11.765%	16	3,245	+466.667%
2026-07-10	0.1800	0.1800	0.1700	0.1700	+13.333%	16	3,260	+400.000%
2026-07-09	0.2500	0.2500	0.1400	0.1500	-11.765%	26	3,252	+466.667%
2026-07-08	0.1700	0.1900	0.1700	0.1700	+6.250%	25	3,238	+400.000%
2026-07-06	0.1600	0.1600	0.1600	0.1600	+6.667%	11	3,219	+431.250%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-40.000%	25	3,190	+466.667%
2026-07-01	0.2500	0.2500	0.2500	0.2500	0.000%	36	3,190	+240.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-26.471%	51	3,189	+240.000%
2026-06-26	0.3400	0.3400	0.3400	0.3400	+21.429%	1	3,238	+150.000%
2026-06-25	0.3300	0.3300	0.2700	0.2800	-31.707%	35	3,238	+203.571%
2026-06-22	0.3500	0.4100	0.3500	0.4100	+17.143%	22	3,258	+107.317%
2026-06-18	0.3300	0.3500	0.3300	0.3500	-18.605%	14	3,245	+142.857%
2026-06-17	0.3500	0.4300	0.3500	0.4300	+22.857%	8	3,245	+97.674%
2026-06-16	0.4000	0.4000	0.3500	0.3500	-27.083%	9	3,245	+142.857%
2026-06-15	0.5700	0.5700	0.4000	0.4800	-20.000%	31	3,236	+77.083%
2026-06-12	0.5100	0.6000	0.5100	0.6000	+20.000%	2,010	3,262	+41.667%
2026-06-11	0.5000	0.5300	0.5000	0.5000	-12.281%	25	1,252	+70.000%
2026-06-10	0.5500	0.5700	0.5500	0.5700	+26.667%	4	1,274	+49.123%
2026-06-09	0.6000	0.6000	0.4000	0.4500	-10.000%	74	1,273	+88.889%
2026-06-08	0.5500	0.5500	0.5000	0.5000	-9.091%	3	1,230	+70.000%
2026-06-05	0.3000	0.5500	0.3000	0.5500	0.000%	104	1,231	+54.545%
2026-06-04	0.6500	0.6500	0.5500	0.5500	+10.000%	33	1,260	+54.545%
2026-06-03	0.5000	0.5000	0.5000	0.5000	+38.889%	4	1,237	+70.000%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,233	+136.111%
2026-05-29	0.5500	0.5500	0.4000	0.4000	-27.273%	21	1,234	+112.500%
2026-05-28	0.5000	0.5500	0.5000	0.5500	+10.000%	6	1,215	+54.545%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,213	+70.000%
2026-05-22	0.4500	0.4500	0.4500	0.4500	0.000%	6	1,213	+88.889%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-19.643%	1	1,213	+88.889%
2026-05-20	0.5200	0.6200	0.5000	0.5600	+19.149%	61	1,213	+51.786%
2026-05-19	0.5000	0.5000	0.4700	0.4700	-6.000%	5	1,244	+80.851%
2026-05-18	0.5600	0.5600	0.5000	0.5000	-12.281%	41	1,244	+70.000%
2026-05-15	0.6000	0.6300	0.5700	0.5700	-21.918%	21	1,244	+49.123%
2026-05-14	0.7000	0.7500	0.7000	0.7300	+32.727%	27	1,240	+16.438%
2026-05-13	0.6300	0.6300	0.5500	0.5500	0.000%	21	1,191	+54.545%
2026-05-12	0.6700	0.6700	0.5500	0.5500	-15.385%	21	1,191	+54.545%
2026-05-11	0.6000	0.6500	0.6000	0.6500	+4.839%	202	1,191	+30.769%
2026-05-08	0.7200	0.7200	0.6200	0.6200	-4.615%	30	1,392	+37.097%
2026-05-07	0.5800	0.6500	0.5700	0.6500	-32.990%	11	1,388	+30.769%
2026-05-06	1.0500	1.0500	0.9700	0.9700	-3.000%	7	1,393	-12.371%
2026-05-05	1.0500	1.0500	1.0000	1.0000	+11.111%	9	1,398	-15.000%
2026-05-04	0.8500	0.9000	0.8500	0.9000	+12.500%	36	1,393	-5.556%
2026-05-01	0.8400	0.8400	0.8000	0.8000	-17.526%	2	1,423	+6.250%
2026-04-30	0.9200	1.0400	0.8200	0.9700	+21.250%	58	1,423	-12.371%
2026-04-29	0.8500	0.8500	0.7500	0.8000	+14.286%	31	1,451	+6.250%
2026-04-28	0.8100	0.8100	0.7000	0.7000	-12.500%	10	1,440	+21.429%
2026-04-27	0.5000	0.8000	0.5000	0.8000	+23.077%	265	1,434	+6.250%
2026-04-24	0.6500	0.7000	0.6500	0.6500	+18.182%	52	1,199	+30.769%
2026-04-22	0.5000	0.5500	0.5000	0.5500	+17.021%	4	1,199	+54.545%
2026-04-21	0.5600	0.5600	0.4700	0.4700	+34.286%	20	1,188	+80.851%
2026-04-20	0.4500	0.4500	0.3500	0.3500	-18.605%	25	1,188	+142.857%
2026-04-17	0.4500	0.4800	0.4300	0.4300	-21.818%	67	1,205	+97.674%
2026-04-15	0.5000	0.5500	0.5000	0.5500	-9.836%	16	1,197	+54.545%
2026-04-14	0.4500	0.6100	0.4500	0.6100	-3.175%	5	1,183	+39.344%
2026-04-09	0.6300	0.6300	0.6300	0.6300	0.000%	6	1,188	+34.921%
2026-04-08	0.5500	0.6300	0.5500	0.6300	-5.970%	36	1,194	+34.921%
2026-04-07	0.6300	0.6700	0.6300	0.6700	+6.349%	14	1,204	+26.866%
2026-04-06	0.6300	0.6300	0.6300	0.6300	-1.563%	1	1,200	+34.921%
2026-04-02	0.6500	0.6500	0.5900	0.6400	+28.000%	36	1,171	+32.813%
2026-04-01	0.6000	0.6000	0.5000	0.5000	-9.091%	34	1,171	+70.000%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-20.290%	1	1,144	+54.545%
2026-03-27	0.6900	0.6900	0.6800	0.6900	+11.290%	8	1,144	+23.188%
2026-03-26	0.6200	0.6200	0.6200	0.6200	-13.889%	1	1,152	+37.097%
2026-03-25	0.7200	0.7200	0.7200	0.7200	+2.857%	2	1,152	+18.056%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+7.692%	4	1,152	+21.429%
2026-03-23	0.7000	0.7400	0.6500	0.6500	+6.557%	7	1,149	+30.769%
2026-03-20	0.6500	0.6500	0.5500	0.6100	-10.294%	58	1,147	+39.344%
2026-03-18	0.6500	0.6800	0.6000	0.6800	+70.000%	12	1,163	+25.000%
2026-03-17	0.5500	0.5500	0.4000	0.4000	-27.273%	132	1,161	+112.500%
2026-03-16	0.5700	0.5700	0.5500	0.5500	+22.222%	2	1,205	+54.545%
2026-03-13	0.6100	0.6100	0.4500	0.4500	-19.643%	10	1,204	+88.889%
2026-03-12	0.6500	0.6500	0.5600	0.5600	-18.841%	18	1,212	+51.786%
2026-03-11	0.5500	0.7000	0.5500	0.6900	+6.154%	19	1,200	+23.188%
2026-03-10	0.7400	0.7500	0.6500	0.6500	-4.412%	259	1,202	+30.769%
2026-03-09	0.6800	0.6900	0.6700	0.6800	-2.857%	14	946	+25.000%
2026-03-06	0.9000	0.9000	0.6900	0.7000	-14.634%	20	952	+21.429%
2026-03-05	0.9000	0.9000	0.8200	0.8200	-8.889%	10	934	+3.659%
2026-03-04	0.9000	0.9000	0.8500	0.9000	0.000%	27	933	-5.556%
2026-03-03	0.8500	0.9000	0.8500	0.9000	+12.500%	7	907	-5.556%
2026-03-02	0.7500	0.8000	0.6800	0.8000	+14.286%	21	910	+6.250%
2026-02-27	0.6200	0.7000	0.6200	0.7000	-9.091%	5	902	+21.429%
2026-02-26	0.7500	0.7700	0.7500	0.7700	+18.462%	10	902	+10.390%
2026-02-25	0.8000	0.8000	0.6500	0.6500	-38.095%	126	830	+30.769%
2026-02-24	0.9000	1.0500	0.7500	1.0500	+41.892%	90	830	-19.048%
2026-02-23	1.3000	1.3000	0.7400	0.7400	-38.333%	74	779	+14.865%
2026-02-20	1.2500	1.3000	1.1400	1.2000	-62.500%	152	722	-29.167%
2026-02-19	3.1000	3.2000	3.1000	3.2000	+11.498%	13	658	-73.438%
2026-02-17	2.0000	3.0000	2.0000	2.8700	+4.364%	17	657	-70.383%
2026-02-13	3.0000	3.0000	2.6700	2.7500	-8.333%	55	654	-69.091%
2026-02-12	3.5000	3.5000	3.0000	3.0000	-13.545%	15	654	-71.667%
2026-02-11	3.4000	3.6700	3.4000	3.4700	+10.159%	51	652	-75.504%
2026-02-10	3.0000	4.9000	2.8000	3.1500	-4.545%	97	614	-73.016%
2026-02-09	3.5600	3.5600	3.3000	3.3000	+8.553%	18	551	-74.242%
2026-02-06	3.0400	3.0400	3.0400	3.0400	-1.935%	1	557	-72.039%
2026-02-05	2.9500	3.1000	2.9500	3.1000	+3.333%	4	558	-72.581%
2026-02-04	2.9400	3.0000	2.9400	3.0000	+17.647%	6	557	-71.667%
2026-02-03	2.4500	2.8200	2.4500	2.5500	+2.000%	7	555	-66.667%
2026-02-02	2.4000	2.5000	2.3900	2.5000	+11.111%	10	553	-66.000%
2026-01-30	2.2500	2.3900	2.1000	2.2500	-4.255%	79	546	-62.222%
2026-01-29	2.3000	2.4500	2.2000	2.3500	+11.905%	72	580	-63.830%
2026-01-28	2.0000	2.1000	2.0000	2.1000	+11.702%	20	547	-59.524%
2026-01-27	1.7500	2.0500	1.7500	1.8800	+1.622%	223	534	-54.787%
2026-01-23	1.9500	1.9500	1.8500	1.8500	+2.778%	5	315	-54.054%
2026-01-22	1.8000	1.8000	1.8000	1.8000	0.000%	3	311	-52.778%
2026-01-21	1.7400	1.8000	1.7400	1.8000	0.000%	22	311	-52.778%
2026-01-20	1.5900	1.8000	1.5900	1.8000	+5.882%	11	311	-52.778%
2026-01-16	1.7000	1.7000	1.7000	1.7000	+7.595%	1	310	-50.000%
2026-01-15	1.5000	1.5800	1.4300	1.5800	+0.637%	24	310	-46.203%
2026-01-14	1.3500	1.6500	1.3500	1.5700	+20.769%	27	286	-45.860%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-12.162%	155	278	-34.615%
2026-01-12	1.5000	1.5500	1.4800	1.4800	+9.630%	8	294	-42.568%
2026-01-08	1.3000	1.3500	1.3000	1.3500	+8.000%	4	294	-37.037%
2026-01-07	1.2500	1.2500	1.2500	1.2500	-10.714%	3	294	-32.000%
2026-01-06	1.4000	1.4000	1.4000	1.4000	-2.098%	1	291	-39.286%
2026-01-05	1.5000	1.6400	1.4300	1.4300	+14.400%	184	106	-40.559%
2026-01-02	1.3500	1.3500	1.2000	1.2500	0.000%	27	106	-32.000%
2025-12-31	1.3500	1.3500	1.2500	1.2500	-12.587%	15	86	-32.000%
2025-12-30	1.5000	1.5000	1.4000	1.4300	-4.667%	60	86	-40.559%
2025-12-29	1.5800	1.5800	1.5000	1.5000	0.000%	5	26	-43.333%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+8.696%	10	21	-43.333%
2025-12-23	1.2500	1.3800	1.2500	1.3800	-8.000%	3	11	-38.406%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-1.316%	5	7	-43.333%
2025-12-19	2.0000	2.0000	1.5200	1.5200	0.000%	9	7	-44.079%