Dark

DNUT20270115C3
DNUT Jan 15 2027 3.00 Call (DNUT270115C00003000)
option OPRA

EOD

Aug 6, 2026

0.7000-6.667%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6500	0.7500	0.6500	0.7000	-6.667%	5	248	0.000%
2026-08-04	0.6500	0.7500	0.6500	0.7500	+2.740%	2	248	-6.667%
2026-08-03	0.5000	0.7300	0.5000	0.7300	-6.410%	6	246	-4.110%
2026-07-31	0.7800	0.7800	0.7800	0.7800	-8.235%	2	246	-10.256%
2026-07-30	0.8000	0.8500	0.8000	0.8500	0.000%	2	244	-17.647%
2026-07-29	0.8500	0.8500	0.8500	0.8500	0.000%	4	245	-17.647%
2026-07-28	0.8800	0.8800	0.8500	0.8500	0.000%	25	249	-17.647%
2026-07-27	0.8500	0.8500	0.8500	0.8500	+18.056%	20	249	-17.647%
2026-07-23	0.7000	0.7200	0.7000	0.7200	-4.000%	2	231	-2.778%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-21.053%	5	229	-6.667%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	229	-26.316%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-4.762%	3	229	-30.000%
2026-07-06	1.0000	1.0500	1.0000	1.0500	0.000%	4	232	-33.333%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-13.934%	2	229	-33.333%
2026-06-18	1.2200	1.2200	1.2200	1.2200	-2.400%	5	233	-42.623%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-26.471%	1	233	-44.000%
2026-06-12	1.7500	1.7500	1.7000	1.7000	+14.094%	23	233	-58.824%
2026-06-11	1.4900	1.4900	1.4900	1.4900	+19.200%	5	233	-53.020%
2026-06-09	1.2500	1.3000	1.2500	1.2500	+22.549%	5	233	-44.000%
2026-06-05	1.0200	1.0200	1.0200	1.0200	+2.000%	1	237	-31.373%
2026-06-04	1.0000	1.0000	1.0000	1.0000	0.000%	7	237	-30.000%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-9.091%	1	244	-30.000%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+10.000%	1	244	-36.364%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-28.571%	1	244	-30.000%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-6.667%	2	243	-50.000%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-11.765%	1	243	-53.333%
2026-04-27	1.6000	1.7000	1.6000	1.7000	-2.857%	7	243	-58.824%
2026-04-21	1.6000	1.8000	1.6000	1.7500	+75.000%	79	314	-60.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+8.696%	1	314	-30.000%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-16.364%	10	313	-23.913%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-5.172%	1	313	-36.364%
2026-04-01	1.1600	1.1600	1.1600	1.1600	+5.455%	3	314	-39.655%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-4.348%	2	311	-36.364%
2026-03-30	1.1500	1.1500	1.1500	1.1500	+15.000%	1	312	-39.130%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-13.043%	3	312	-30.000%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-4.959%	15	315	-39.130%
2026-03-23	1.2100	1.2100	1.2100	1.2100	-12.950%	1	315	-42.149%
2026-03-19	1.4000	1.4000	1.3900	1.3900	+11.200%	5	315	-49.640%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+19.048%	1	315	-44.000%
2026-03-13	1.0700	1.0700	1.0500	1.0500	-7.895%	3	316	-33.333%
2026-03-11	1.1400	1.1400	1.1400	1.1400	-5.000%	1	315	-38.596%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-7.692%	1	315	-41.667%
2026-03-09	1.1500	1.3000	1.1500	1.3000	0.000%	5	316	-46.154%
2026-03-06	1.3000	1.3000	1.3000	1.3000	-7.143%	3	316	-46.154%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+12.000%	1	316	-50.000%
2026-03-03	1.3100	1.3100	1.2500	1.2500	-16.667%	3	317	-44.000%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+0.671%	1	319	-53.333%
2026-02-27	1.6000	1.6000	1.3900	1.4900	-3.871%	4	319	-53.020%
2026-02-26	1.4100	1.7400	1.4100	1.5500	+72.222%	5	318	-54.839%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+4.651%	1	317	-22.222%
2026-02-23	0.9500	0.9600	0.8100	0.8600	-14.000%	6	316	-18.605%
2026-02-20	1.1000	1.1000	0.9000	1.0000	+17.647%	8	319	-30.000%
2026-02-19	0.8500	0.8500	0.8500	0.8500	-8.602%	1	315	-17.647%
2026-02-11	0.9300	0.9300	0.9300	0.9300	-11.429%	1	315	-24.731%
2026-02-04	1.1400	1.1400	1.0500	1.0500	+7.143%	2	314	-33.333%
2026-02-03	1.0700	1.0700	0.9800	0.9800	+3.158%	2	312	-28.571%
2026-02-02	0.9500	0.9500	0.9500	0.9500	-6.863%	1	311	-26.316%
2026-01-30	1.0200	1.0200	1.0200	1.0200	-5.556%	1	310	-31.373%
2026-01-29	1.0800	1.0800	1.0800	1.0800	-4.425%	1	310	-35.185%
2026-01-28	1.1000	1.1300	1.1000	1.1300	-4.237%	2	310	-38.053%
2026-01-27	1.1800	1.1800	1.1800	1.1800	+18.000%	1	308	-40.678%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-20.635%	1	308	-30.000%
2026-01-22	1.2600	1.2600	1.2600	1.2600	-6.667%	1	308	-44.444%
2026-01-21	1.3500	1.3500	1.3500	1.3500	0.000%	1	308	-48.148%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-4.930%	4	308	-48.148%
2026-01-16	1.5000	1.5500	1.4200	1.4200	-10.127%	73	232	-50.704%
2026-01-15	1.5100	1.5800	1.5100	1.5800	-1.250%	2	232	-55.696%
2026-01-14	1.7500	1.7500	1.6000	1.6000	-24.528%	20	232	-56.250%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+8.718%	1	215	-66.981%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-2.985%	1	215	-64.103%
2026-01-06	2.0100	2.0100	2.0100	2.0100	+6.915%	1	215	-65.174%
2026-01-02	1.8800	1.8800	1.8800	1.8800	+3.867%	1	215	-62.766%
2025-12-31	1.8000	1.8100	1.8000	1.8100	-9.500%	14	218	-61.326%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-9.091%	1	218	-65.000%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-18.519%	2	217	-68.182%
2025-12-10	2.3400	2.7000	2.3000	2.7000	+20.536%	5	219	-74.074%
2025-12-09	2.2500	2.2500	2.2400	2.2400	+4.186%	3	217	-68.750%
2025-12-05	2.1500	2.1500	2.1500	2.1500	+10.256%	10	218	-67.442%
2025-12-02	1.9500	1.9500	1.9500	1.9500	0.000%	8	208	-64.103%
2025-11-25	1.8500	1.9500	1.8500	1.9500	+14.706%	4	208	-64.103%
2025-11-24	1.7000	1.7000	1.7000	1.7000	+3.030%	5	205	-58.824%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-8.333%	1	205	-57.576%
2025-11-19	1.8000	1.8000	1.8000	1.8000	0.000%	1	205	-61.111%
2025-11-18	1.8000	1.8000	1.7500	1.8000	0.000%	10	204	-61.111%
2025-11-12	1.8000	1.8000	1.8000	1.8000	-18.182%	1	204	-61.111%
2025-11-11	2.2000	2.2000	2.2000	2.2000	+4.762%	1	206	-68.182%
2025-11-10	2.1000	2.1000	2.1000	2.1000	+0.962%	1	206	-66.667%
2025-11-07	2.0000	2.0800	2.0000	2.0800	+4.000%	13	207	-66.346%
2025-11-06	1.8000	2.0000	1.8000	2.0000	+25.000%	4	207	-65.000%
2025-10-30	2.3500	2.3500	1.6000	1.6000	-13.514%	2	207	-56.250%
2025-10-29	1.9900	1.9900	1.8500	1.8500	-9.756%	19	207	-62.162%
2025-10-27	2.0800	2.1000	1.9500	2.0500	+7.895%	21	222	-65.854%
2025-10-22	2.5000	2.6500	1.8500	1.9000	+61.017%	81	222	-63.158%
2025-10-20	1.2500	1.2500	1.1800	1.1800	-26.708%	32	224	-40.678%
2025-10-16	1.6100	1.6100	1.6100	1.6100	+16.667%	1	195	-56.522%
2025-10-15	1.3800	1.3800	1.3800	1.3800	+10.400%	1	195	-49.275%
2025-10-13	1.2000	1.2500	1.2000	1.2500	+13.636%	2	195	-44.000%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-22.535%	2	196	-36.364%
2025-10-09	1.4200	1.4200	1.4200	1.4200	+5.185%	1	196	-50.704%
2025-10-08	1.3400	1.3500	1.3000	1.3500	+1.504%	3	197	-48.148%
2025-10-07	1.3000	1.3300	1.3000	1.3300	-13.636%	3	197	-47.368%
2025-10-06	1.5800	1.5800	1.5400	1.5400	+1.316%	7	195	-54.545%
2025-10-03	1.5000	1.5200	1.5000	1.5200	-1.935%	2	193	-53.947%
2025-10-02	1.5500	1.5500	1.5500	1.5500	-1.899%	21	194	-54.839%
2025-10-01	1.5000	1.5800	1.5000	1.5800	+1.935%	4	195	-55.696%
2025-09-30	1.5500	1.5500	1.5500	1.5500	+3.333%	1	195	-54.839%
2025-09-29	1.3300	1.5000	1.3300	1.5000	+16.279%	19	195	-53.333%
2025-09-26	1.1000	1.3200	1.1000	1.2900	+4.878%	9	192	-45.736%
2025-09-25	1.2300	1.2300	1.2300	1.2300	-3.150%	2	194	-43.089%
2025-09-24	1.1800	1.2700	1.1800	1.2700	+5.833%	5	194	-44.882%
2025-09-23	1.3500	1.3500	1.2000	1.2000	-7.692%	12	193	-41.667%
2025-09-22	1.3000	1.3000	1.3000	1.3000	-24.855%	1	192	-46.154%
2025-09-19	1.5000	1.7300	1.3500	1.7300	+19.310%	11	191	-59.538%
2025-09-18	1.8500	1.8500	1.1500	1.4500	+2.837%	26	194	-51.724%
2025-09-17	1.4100	1.4100	1.4100	1.4100	+34.286%	1	210	-50.355%
2025-09-16	1.0000	1.0600	1.0000	1.0500	-4.545%	19	209	-33.333%
2025-09-15	1.6500	1.6500	1.1000	1.1000	-8.333%	12	203	-36.364%
2025-09-12	1.1000	1.2500	1.1000	1.2000	0.000%	5	208	-41.667%
2025-09-11	1.0300	1.2000	1.0300	1.2000	+21.212%	6	204	-41.667%
2025-09-10	1.0200	1.0500	0.9700	0.9900	-10.000%	35	198	-29.293%
2025-09-09	1.1000	1.1000	1.1000	1.1000	-12.000%	1	182	-36.364%
2025-09-04	1.2500	1.2500	1.2500	1.2500	-3.846%	1	181	-44.000%
2025-09-02	1.4000	1.4000	1.2800	1.3000	-5.109%	13	180	-46.154%
2025-08-29	1.5000	1.5000	1.3700	1.3700	-2.143%	3	172	-48.905%
2025-08-28	1.4000	1.4000	1.4000	1.4000	-6.667%	10	172	-50.000%
2025-08-27	1.4000	1.5100	1.3500	1.5000	-6.250%	35	165	-53.333%
2025-08-26	1.7000	1.7500	1.6000	1.6000	+6.667%	17	164	-56.250%
2025-08-25	1.5200	1.5200	1.4600	1.5000	+9.489%	117	151	-53.333%
2025-08-22	1.3900	1.4500	1.3700	1.3700	0.000%	103	238	-48.905%
2025-08-21	1.3200	1.3700	1.3200	1.3700	+1.481%	6	138	-48.905%
2025-08-20	1.3500	1.3500	1.3500	1.3500	-10.000%	10	139	-48.148%
2025-08-19	1.4500	1.5000	1.4000	1.5000	+11.111%	103	149	-53.333%
2025-08-15	1.3500	1.3500	1.3500	1.3500	+4.651%	10	158	-48.148%
2025-08-14	1.2000	1.2900	1.2000	1.2900	+2.381%	96	148	-45.736%
2025-08-13	1.3000	1.3000	1.2600	1.2600	+5.000%	5	54	-44.444%
2025-08-12	1.2000	1.2000	1.2000	1.2000	0.000%	2	49	-41.667%
2025-08-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	51	-41.667%
2025-08-07	1.2000	1.2000	1.1000	1.2000	-16.084%	45	50	-41.667%
2025-08-06	1.4300	1.4300	1.4300	1.4300	-12.805%	1	6	-51.049%
2025-07-29	1.6400	1.6400	1.6400	1.6400	-16.751%	1	5	-57.317%
2025-07-25	1.9700	1.9700	1.9700	1.9700	-6.190%	1	4	-64.467%
2025-07-24	2.1700	2.1700	2.0500	2.1000	0.000%	4	0	-66.667%

.dark-mode .VbRnRZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VbRnRZ{ color: #333333; background-color: white; border: 2px solid #333333; }DNUT20270115C3DNUT Jan 15 2027 3.00 Call (DNUT270115C00003000)option OPRA

DNUT20270115C3
DNUT Jan 15 2027 3.00 Call (DNUT270115C00003000)
option OPRA