Dark

DNUT20270115C4
DNUT Jan 15 2027 4.00 Call (DNUT270115C00004000)
option OPRA

EOD

Aug 5, 2026

0.4000+2.564%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3700	0.4000	0.3700	0.4000	+2.564%	3	1,237	0.000%
2026-08-04	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,238	+2.564%
2026-08-03	0.4000	0.4000	0.3900	0.4000	-11.111%	39	1,237	0.000%
2026-07-31	0.3900	0.4600	0.3900	0.4500	+4.651%	102	1,205	-11.111%
2026-07-30	0.4300	0.4300	0.4300	0.4300	-10.417%	2	1,104	-6.977%
2026-07-28	0.4700	0.4800	0.4700	0.4800	+6.667%	2	1,104	-16.667%
2026-07-27	0.4300	0.4500	0.4300	0.4500	+4.651%	2	1,105	-11.111%
2026-07-24	0.4300	0.4300	0.4300	0.4300	+13.158%	1	1,105	-6.977%
2026-07-23	0.3800	0.4400	0.3800	0.3800	-13.636%	7	1,105	+5.263%
2026-07-21	0.4900	0.4900	0.4400	0.4400	-20.000%	3	1,109	-9.091%
2026-07-13	0.5600	0.5600	0.5500	0.5500	0.000%	2	1,108	-27.273%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-9.836%	5	1,106	-27.273%
2026-07-02	0.6500	0.6600	0.6100	0.6100	-15.278%	19	1,093	-34.426%
2026-07-01	0.6700	0.7200	0.6700	0.7200	+60.000%	7	1,093	-44.444%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-40.789%	5	1,096	-11.111%
2026-06-24	0.7600	0.7600	0.7600	0.7600	+38.182%	5	1,096	-47.368%
2026-06-23	0.6000	0.6000	0.5500	0.5500	-14.063%	10	1,096	-27.273%
2026-06-22	0.7000	0.7000	0.6400	0.6400	-28.090%	13	1,095	-37.500%
2026-06-17	0.8900	0.8900	0.8900	0.8900	+4.706%	1	1,085	-55.056%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,085	-52.941%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-25.000%	5	1,085	-55.556%
2026-06-12	1.1700	1.3000	1.1700	1.2000	+11.111%	29	1,085	-66.667%
2026-06-11	1.0800	1.0800	1.0800	1.0800	+20.000%	1	1,085	-62.963%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+38.462%	32	1,086	-55.556%
2026-06-08	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,118	-38.462%
2026-06-05	0.7000	0.7500	0.6500	0.6500	-8.451%	82	1,118	-38.462%
2026-06-01	0.6200	0.7500	0.6200	0.7100	-5.333%	11	1,047	-43.662%
2026-05-29	0.7500	0.7500	0.7500	0.7500	+25.000%	5	1,051	-46.667%
2026-05-21	0.6000	0.6000	0.6000	0.6000	0.000%	3	1,051	-33.333%
2026-05-20	0.5600	0.6000	0.5600	0.6000	+9.091%	4	1,054	-33.333%
2026-05-19	0.5000	0.6000	0.5000	0.5500	-22.535%	7	1,048	-27.273%
2026-05-14	0.7100	0.7100	0.7100	0.7100	+4.412%	3	1,048	-43.662%
2026-05-13	0.6800	0.6800	0.6800	0.6800	+15.254%	1	1,108	-41.176%
2026-05-12	0.7500	0.7500	0.5900	0.5900	-30.588%	103	1,108	-32.203%
2026-05-07	0.9200	0.9700	0.8500	0.8500	+34.921%	5	1,108	-52.941%
2026-05-06	0.6300	0.6300	0.6300	0.6300	-27.586%	1	1,106	-36.508%
2026-05-04	0.8700	0.8700	0.8700	0.8700	-24.348%	1	1,105	-54.023%
2026-04-30	0.9000	1.1500	0.9000	1.1500	+5.505%	4	1,106	-65.217%
2026-04-28	1.0900	1.0900	1.0900	1.0900	+9.000%	5	1,102	-63.303%
2026-04-23	0.9700	1.0000	0.9700	1.0000	-13.043%	11	1,105	-60.000%
2026-04-22	1.0700	1.1500	1.0700	1.1500	-8.730%	11	1,105	-65.217%
2026-04-21	1.2000	1.2600	1.2000	1.2600	+17.757%	2	1,104	-68.254%
2026-04-20	0.8900	1.0700	0.8000	1.0700	+52.857%	5	1,104	-62.617%
2026-04-10	0.6300	0.7000	0.6300	0.7000	+7.692%	2	1,108	-42.857%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,107	-38.462%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,108	-42.857%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,108	-38.462%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+15.385%	3	1,109	-46.667%
2026-03-30	0.6500	0.6700	0.6500	0.6500	0.000%	100	1,106	-38.462%
2026-03-25	0.6000	0.6500	0.6000	0.6500	-18.750%	2	1,006	-38.462%
2026-03-24	0.8000	0.8000	0.7100	0.8000	+8.108%	72	1,008	-50.000%
2026-03-23	0.8000	0.8000	0.7300	0.7400	-12.941%	111	1,068	-45.946%
2026-03-20	0.9000	0.9000	0.8500	0.8500	-14.141%	2	1,159	-52.941%
2026-03-19	0.9500	0.9900	0.9500	0.9900	+4.211%	21	1,159	-59.596%
2026-03-17	1.0000	1.0000	0.9500	0.9500	+17.284%	3	1,159	-57.895%
2026-03-16	0.8500	0.8500	0.8000	0.8100	+8.000%	4	1,158	-50.617%
2026-03-13	0.7500	0.7500	0.7400	0.7500	+7.143%	28	1,158	-46.667%
2026-03-12	0.7000	0.7000	0.7000	0.7000	-9.091%	70	1,142	-42.857%
2026-03-11	0.7500	0.7700	0.6900	0.7700	-15.385%	8	1,212	-48.052%
2026-03-06	0.9100	0.9200	0.9000	0.9100	-4.211%	21	1,213	-56.044%
2026-03-05	1.0800	1.0800	0.9500	0.9500	-9.524%	63	1,201	-57.895%
2026-03-04	1.0500	1.0500	1.0500	1.0500	+20.690%	60	1,150	-61.905%
2026-03-03	0.8700	0.8700	0.8700	0.8700	-24.348%	12	1,153	-54.023%
2026-03-02	1.1500	1.1500	1.1500	1.1500	+9.524%	2	1,141	-65.217%
2026-02-27	1.0000	1.0500	1.0000	1.0500	-10.256%	14	1,141	-61.905%
2026-02-26	1.0000	1.2600	1.0000	1.1700	+95.000%	175	1,141	-65.812%
2026-02-25	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,134	-33.333%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,134	-33.333%
2026-02-23	0.6500	0.6500	0.6000	0.6000	-14.286%	51	1,134	-33.333%
2026-02-19	0.7000	0.7000	0.7000	0.7000	+2.941%	5	1,167	-42.857%
2026-02-18	0.6800	0.6800	0.6800	0.6800	+13.333%	1	1,167	-41.176%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-7.692%	45	1,167	-33.333%
2026-02-12	0.6500	0.6500	0.6500	0.6500	-2.985%	2	1,212	-38.462%
2026-02-06	0.7500	0.7700	0.6700	0.6700	-1.471%	322	1,212	-40.299%
2026-02-05	0.7000	0.7000	0.6800	0.6800	-17.073%	54	908	-41.176%
2026-02-04	0.8800	0.8800	0.8200	0.8200	+17.143%	3	906	-51.220%
2026-02-03	0.7100	0.7100	0.7000	0.7000	0.000%	11	907	-42.857%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+1.449%	1	896	-42.857%
2026-01-30	0.7000	0.7000	0.6800	0.6900	-8.000%	10	896	-42.029%
2026-01-29	0.9000	0.9000	0.7500	0.7500	-6.250%	20	896	-46.667%
2026-01-28	1.0000	1.0000	0.7500	0.8000	-9.091%	13	899	-50.000%
2026-01-27	0.8500	0.8800	0.8400	0.8800	+4.762%	8	889	-54.545%
2026-01-26	0.8000	0.8500	0.8000	0.8400	-4.545%	4	885	-52.381%
2026-01-23	0.9400	0.9400	0.8800	0.8800	-3.297%	23	885	-54.545%
2026-01-22	0.9500	1.0500	0.9100	0.9100	-4.211%	26	867	-56.044%
2026-01-21	0.9500	0.9500	0.9500	0.9500	+1.064%	4	847	-57.895%
2026-01-20	1.0100	1.0100	0.9400	0.9400	-6.000%	5	843	-57.447%
2026-01-16	1.2000	1.2000	1.0000	1.0000	-10.714%	6	840	-60.000%
2026-01-15	1.1900	1.1900	1.1000	1.1200	-8.197%	87	840	-64.286%
2026-01-14	1.3100	1.3100	1.2200	1.2200	-25.153%	7	832	-67.213%
2026-01-13	1.4600	1.6300	1.4600	1.6300	+1.875%	58	832	-75.460%
2026-01-12	1.4800	1.6000	1.4800	1.6000	0.000%	5	823	-75.000%
2026-01-08	1.6000	1.6000	1.6000	1.6000	+4.575%	11	824	-75.000%
2026-01-07	1.4000	1.5300	1.4000	1.5300	-7.273%	26	824	-73.856%
2026-01-06	1.6500	1.6500	1.6500	1.6500	+22.222%	2	846	-75.758%
2026-01-02	1.4500	1.4500	1.3500	1.3500	+3.846%	7	846	-70.370%
2025-12-31	1.4000	1.4000	1.3000	1.3000	-13.333%	6	852	-69.231%
2025-12-23	1.6600	1.6600	1.5000	1.5000	-15.730%	6	852	-73.333%
2025-12-22	1.7800	1.7800	1.7800	1.7800	-6.316%	6	850	-77.528%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-1.042%	5	850	-78.947%
2025-12-18	1.8300	1.9200	1.8300	1.9200	+9.714%	11	850	-79.167%
2025-12-17	1.7500	1.7500	1.7500	1.7500	+4.790%	1	860	-77.143%
2025-12-16	1.6700	1.6700	1.6700	1.6700	0.000%	1	861	-76.048%
2025-12-15	1.6700	1.6700	1.6700	1.6700	-9.730%	1	862	-76.048%
2025-12-11	1.9000	2.2500	1.8500	1.8500	-7.500%	4	863	-78.378%
2025-12-10	1.7500	2.0000	1.7500	2.0000	+14.286%	113	863	-80.000%
2025-12-09	1.7500	1.7500	1.7500	1.7500	+16.667%	11	970	-77.143%
2025-12-08	1.7000	1.8000	1.5000	1.5000	-13.793%	64	981	-73.333%
2025-12-05	1.7500	1.7800	1.7400	1.7400	-8.421%	117	1,045	-77.011%
2025-12-01	1.9000	1.9000	1.9000	1.9000	+15.854%	5	993	-78.947%
2025-11-28	1.6000	1.6400	1.6000	1.6400	-0.606%	11	993	-75.610%
2025-11-26	1.5500	1.6900	1.5500	1.6500	+13.793%	25	1,012	-75.758%
2025-11-25	1.4200	1.5500	1.4200	1.4500	+5.072%	12	1,012	-72.414%
2025-11-24	1.1500	1.4500	1.1500	1.3800	+6.154%	6	1,012	-71.014%
2025-11-21	1.3000	1.3000	1.3000	1.3000	-10.345%	7	1,008	-69.231%
2025-11-19	1.6000	1.6000	1.4500	1.4500	+2.113%	27	1,008	-72.414%
2025-11-18	1.4200	1.4200	1.4200	1.4200	-11.801%	1	995	-71.831%
2025-11-17	1.5100	1.6800	1.4500	1.6100	-2.424%	208	995	-75.155%
2025-11-14	1.6700	1.6700	1.4500	1.6500	+10.000%	300	1,007	-75.758%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-11.765%	10	1,216	-73.333%
2025-11-12	1.8300	1.9000	1.7000	1.7000	-12.821%	3	1,226	-76.471%
2025-11-11	1.8000	2.0000	1.7900	1.9500	+3.723%	109	1,226	-79.487%
2025-11-10	1.8500	1.8800	1.8500	1.8800	+25.333%	11	1,212	-78.723%
2025-11-07	1.0000	1.7000	1.0000	1.5000	-6.832%	47	1,202	-73.333%
2025-11-06	1.7500	1.9500	1.5000	1.6100	+5.229%	26	1,237	-75.155%
2025-11-05	1.4700	1.5300	1.4300	1.5300	+9.286%	112	1,261	-73.856%
2025-11-04	1.5000	1.5000	1.2000	1.4000	-3.448%	402	1,163	-71.429%
2025-11-03	1.4500	1.4500	1.4100	1.4500	+11.538%	9	805	-72.414%
2025-10-31	1.3000	1.3000	1.3000	1.3000	-12.162%	3	805	-69.231%
2025-10-30	1.8000	1.8000	1.4800	1.4800	-1.333%	6	808	-72.973%
2025-10-29	1.5000	1.5000	1.5000	1.5000	-11.243%	1	805	-73.333%
2025-10-28	1.7700	1.7700	1.6800	1.6900	-6.111%	7	805	-76.331%
2025-10-27	1.7100	1.8100	1.6500	1.8000	+17.647%	107	705	-77.778%
2025-10-24	1.5000	1.5300	1.3000	1.5300	+2.000%	224	705	-73.856%
2025-10-23	1.4500	1.6700	1.4500	1.5000	-11.765%	97	559	-73.333%
2025-10-22	2.2300	2.3600	1.3700	1.7000	+25.926%	115	531	-76.471%
2025-10-21	1.3500	1.3500	1.3500	1.3500	+42.105%	10	505	-70.370%
2025-10-20	0.9500	0.9500	0.9500	0.9500	-4.040%	2	505	-57.895%
2025-10-17	1.0200	1.0200	0.9100	0.9900	+4.211%	8	506	-59.596%
2025-10-16	1.0000	1.0000	0.9500	0.9500	-13.636%	5	511	-57.895%
2025-10-15	1.1000	1.1000	1.1000	1.1000	+6.796%	1	512	-63.636%
2025-10-14	1.1000	1.1000	1.0000	1.0300	+8.421%	7	512	-61.165%
2025-10-13	0.9500	0.9500	0.9500	0.9500	-9.524%	1	514	-57.895%
2025-10-10	1.0500	1.0500	1.0500	1.0500	0.000%	5	515	-61.905%
2025-10-08	0.9700	1.0500	0.9700	1.0500	+10.526%	4	510	-61.905%
2025-10-07	1.2500	1.2500	0.9500	0.9500	-20.833%	6	506	-57.895%
2025-10-06	1.3500	1.3500	1.2000	1.2000	-3.226%	20	508	-66.667%
2025-10-03	1.1900	1.2500	1.0500	1.2400	-0.800%	51	506	-67.742%
2025-10-02	1.2100	1.2500	1.2100	1.2500	-1.575%	2	489	-68.000%
2025-10-01	1.2000	1.2700	1.2000	1.2700	+1.600%	43	488	-68.504%
2025-09-30	1.2500	1.3000	1.1500	1.2500	+5.042%	261	487	-68.000%
2025-09-29	1.1500	1.1900	1.0500	1.1900	+8.182%	29	689	-66.387%
2025-09-26	0.9500	1.1000	0.9000	1.1000	+22.222%	101	693	-63.636%
2025-09-25	0.9500	0.9500	0.9000	0.9000	-14.286%	7	628	-55.556%
2025-09-24	1.0500	1.0500	1.0500	1.0500	+5.000%	2	627	-61.905%
2025-09-22	1.0200	1.0200	1.0000	1.0000	-9.910%	25	627	-60.000%
2025-09-19	1.1800	1.2600	1.1100	1.1100	-4.310%	9	602	-63.964%
2025-09-18	1.0100	1.2600	1.0100	1.1600	-3.333%	868	598	-65.517%
2025-09-17	0.9000	1.2000	0.9000	1.2000	+42.857%	34	742	-66.667%
2025-09-16	0.9000	0.9000	0.8400	0.8400	+3.704%	27	745	-52.381%
2025-09-15	0.7500	0.8100	0.7500	0.8100	-19.000%	2	722	-50.617%
2025-09-12	0.9200	1.0000	0.8700	1.0000	+17.647%	11	722	-60.000%
2025-09-11	0.8500	0.8500	0.8500	0.8500	+13.333%	2	716	-52.941%
2025-09-10	0.7600	0.7600	0.7500	0.7500	-14.773%	102	714	-46.667%
2025-09-09	0.9000	0.9000	0.8600	0.8800	-2.222%	200	614	-54.545%
2025-09-08	0.9500	0.9500	0.8500	0.9000	-6.250%	107	414	-55.556%
2025-09-04	1.0000	1.0300	0.9100	0.9600	+6.667%	9	309	-58.333%
2025-09-03	0.9500	0.9500	0.9000	0.9000	-7.216%	2	310	-55.556%
2025-09-02	1.2000	1.2000	0.9700	0.9700	-12.613%	52	312	-58.763%
2025-08-28	1.1500	1.1500	1.1000	1.1100	-5.932%	6	281	-63.964%
2025-08-27	1.1000	1.2000	1.0600	1.1800	-6.349%	209	278	-66.102%
2025-08-26	1.2500	1.4000	1.2300	1.2600	+8.621%	31	163	-68.254%
2025-08-25	1.1500	1.2000	1.1500	1.1600	0.000%	10	137	-65.517%
2025-08-22	1.1900	1.1900	1.0400	1.1600	+10.476%	106	138	-65.517%
2025-08-21	1.0500	1.0500	1.0500	1.0500	-3.670%	1	152	-61.905%
2025-08-20	1.0900	1.0900	1.0900	1.0900	-5.217%	5	152	-63.303%
2025-08-19	1.1500	1.1500	1.1500	1.1500	+4.545%	1	155	-65.217%
2025-08-18	1.1000	1.1000	1.1000	1.1000	+4.762%	1	154	-63.636%
2025-08-15	1.0100	1.0500	1.0100	1.0500	-4.545%	6	153	-61.905%
2025-08-14	1.0100	1.1000	1.0100	1.1000	+2.804%	6	153	-63.636%
2025-08-12	1.0700	1.0700	1.0700	1.0700	+25.882%	2	147	-62.617%
2025-08-11	0.9200	0.9200	0.8500	0.8500	0.000%	12	147	-52.941%
2025-08-08	0.8700	0.9000	0.8500	0.8500	-7.609%	15	135	-52.941%
2025-08-07	1.0000	1.0000	0.8600	0.9200	-16.364%	120	135	-56.522%
2025-08-06	1.1000	1.1000	1.1000	1.1000	+4.762%	1	33	-63.636%
2025-08-05	1.1100	1.1400	1.0500	1.0500	-17.969%	26	33	-61.905%
2025-08-04	1.3000	1.3000	1.2500	1.2800	+6.667%	22	39	-68.750%
2025-08-01	1.2000	1.2000	1.2000	1.2000	-11.111%	1	21	-66.667%
2025-07-31	1.3500	1.3500	1.3500	1.3500	+3.846%	1	20	-70.370%
2025-07-30	1.4000	1.4200	1.0000	1.3000	-3.704%	7	19	-69.231%
2025-07-29	1.3500	1.3500	1.3500	1.3500	-25.000%	3	16	-70.370%
2025-07-28	1.8000	1.8000	1.8000	1.8000	+17.647%	1	13	-77.778%
2025-07-25	1.5300	1.5300	1.5300	1.5300	-25.366%	2	12	-73.856%
2025-07-24	1.6500	2.0500	1.6500	2.0500	0.000%	10	0	-80.488%

.dark-mode .f9gq99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9gq99{ color: #333333; background-color: white; border: 2px solid #333333; }DNUT20270115C4DNUT Jan 15 2027 4.00 Call (DNUT270115C00004000)option OPRA

DNUT20270115C4
DNUT Jan 15 2027 4.00 Call (DNUT270115C00004000)
option OPRA