Dark

DPST20270115C100
DPST Jan 15 2027 100.00 Call (DPST270115C00100000)
option OPRA

EOD

Aug 6, 2026

58.50-7.525%(-4.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	58.5000	58.5000	58.5000	58.5000	-7.525%	3	301	0.000%
2026-08-04	63.2600	63.2600	63.2600	63.2600	+29.897%	1	299	-7.525%
2026-07-23	48.7000	48.7000	48.7000	48.7000	-26.932%	2	299	+20.123%
2026-07-16	65.6400	66.6500	65.6400	66.6500	+28.148%	10	299	-12.228%
2026-06-30	52.0100	52.0100	52.0100	52.0100	+9.036%	90	305	+12.478%
2026-06-12	47.7000	47.7000	47.7000	47.7000	+38.021%	6	395	+22.642%
2026-06-05	34.5600	34.5600	34.5600	34.5600	+9.714%	5	395	+69.271%
2026-06-04	33.2000	33.2000	31.5000	31.5000	+8.884%	5	400	+85.714%
2026-06-03	28.9300	28.9300	28.9300	28.9300	-23.364%	3	395	+102.212%
2026-04-27	37.7500	37.7500	37.7500	37.7500	-11.427%	2	395	+54.967%
2026-04-20	42.8200	42.8200	42.6200	42.6200	-5.352%	27	395	+37.260%
2026-04-17	43.3500	45.0300	43.3500	45.0300	+28.108%	21	418	+29.913%
2026-04-16	35.1500	35.1500	35.1500	35.1500	-7.864%	5	428	+66.430%
2026-04-13	34.5000	38.1500	34.5000	38.1500	+3.668%	8	433	+53.342%
2026-04-10	38.0000	38.0000	36.8000	36.8000	-8.000%	14	433	+58.967%
2026-04-09	38.0000	40.0000	38.0000	40.0000	+11.421%	3	444	+46.250%
2026-04-08	38.1600	38.1600	35.9000	35.9000	+13.968%	6	445	+62.953%
2026-04-07	31.5000	31.5000	31.5000	31.5000	+3.960%	1	445	+85.714%
2026-04-06	29.5000	30.3000	29.5000	30.3000	+5.099%	2	445	+93.069%
2026-04-02	28.1500	28.9800	28.1500	28.8300	-4.219%	8	445	+102.914%
2026-04-01	30.0000	30.1000	30.0000	30.1000	+7.500%	4	445	+94.352%
2026-03-31	25.0000	28.0000	25.0000	28.0000	+20.690%	2	445	+108.929%
2026-03-30	23.2000	23.2000	23.2000	23.2000	+1.754%	10	444	+152.155%
2026-03-27	24.5000	24.5000	22.8000	22.8000	-8.727%	30	434	+156.579%
2026-03-23	24.9800	24.9800	24.9800	24.9800	+17.830%	4	424	+134.187%
2026-03-20	20.7000	21.2000	20.5000	21.2000	+6.533%	61	424	+175.943%
2026-03-19	19.6000	19.9000	19.6000	19.9000	-2.927%	9	424	+193.970%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-10.870%	10	424	+185.366%
2026-03-17	24.1500	24.1500	23.0000	23.0000	-14.498%	54	424	+154.348%
2026-03-16	25.5000	27.0000	25.5000	26.9000	+11.157%	3	372	+117.472%
2026-03-13	24.2000	24.2000	24.2000	24.2000	+5.217%	10	370	+141.736%
2026-03-12	23.0000	23.0000	23.0000	23.0000	-6.122%	20	370	+154.348%
2026-03-11	24.9000	24.9000	24.5000	24.5000	-12.500%	11	360	+138.776%
2026-03-10	28.0000	28.0000	28.0000	28.0000	-1.582%	1	349	+108.929%
2026-03-09	24.0000	28.4500	22.8000	28.4500	-14.999%	30	349	+105.624%
2026-02-27	33.2000	33.4700	33.2000	33.4700	-25.622%	15	334	+74.783%
2026-02-25	45.0000	45.0000	45.0000	45.0000	+13.924%	2	341	+30.000%
2026-02-24	39.5000	39.5000	39.5000	39.5000	-1.496%	1	341	+48.101%
2026-02-23	40.1000	40.1000	40.1000	40.1000	-19.153%	1	340	+45.885%
2026-02-19	49.6000	49.6000	49.6000	49.6000	+7.826%	1	339	+17.944%
2026-02-12	46.0000	46.0000	46.0000	46.0000	-25.203%	1	339	+27.174%
2026-02-04	61.5000	61.5000	61.5000	61.5000	+20.588%	2	338	-4.878%
2026-02-03	51.0000	51.0000	51.0000	51.0000	+4.723%	1	340	+14.706%
2026-02-02	47.5000	49.3000	47.5000	48.7000	+22.300%	16	341	+20.123%
2026-01-28	39.8200	39.8200	39.8200	39.8200	+6.899%	5	356	+46.911%
2026-01-26	37.2500	37.2500	37.2500	37.2500	-3.995%	2	351	+57.047%
2026-01-23	44.0500	44.0500	38.8000	38.8000	-26.792%	11	349	+50.773%
2026-01-22	51.3000	53.8400	51.3000	53.0000	+11.111%	98	345	+10.377%
2026-01-21	47.7000	47.7000	47.7000	47.7000	+14.526%	5	353	+22.642%
2026-01-09	41.6500	41.6500	41.6500	41.6500	-4.516%	1	358	+40.456%
2026-01-08	41.2000	43.6200	41.2000	43.6200	+14.789%	9	357	+34.113%
2026-01-05	38.0000	38.0000	38.0000	38.0000	+6.502%	1	366	+53.947%
2025-12-29	35.6800	35.6800	35.6800	35.6800	-17.023%	2	366	+63.957%
2025-12-22	43.0000	43.0000	43.0000	43.0000	+4.878%	1	364	+36.047%
2025-12-11	42.0000	42.0000	41.0000	41.0000	+11.565%	2	364	+42.683%
2025-12-10	36.7500	36.7500	36.7500	36.7500	+7.143%	1	365	+59.184%
2025-12-08	34.3000	34.3000	34.3000	34.3000	+7.187%	1	366	+70.554%
2025-12-03	32.0000	32.0000	32.0000	32.0000	+13.475%	1	367	+82.813%
2025-11-25	27.7500	28.2000	27.7500	28.2000	+13.939%	6	368	+107.447%
2025-11-24	24.7500	24.7500	24.7500	24.7500	+24.811%	1	374	+136.364%
2025-11-18	19.8300	19.8300	19.8300	19.8300	+2.216%	1	375	+195.008%
2025-11-17	22.0000	22.0000	19.4000	19.4000	-26.792%	2	374	+201.546%
2025-11-11	25.3000	26.5000	25.3000	26.5000	+21.560%	3	372	+120.755%
2025-11-04	21.8000	21.8000	21.8000	21.8000	-0.909%	1	375	+168.349%
2025-10-30	22.0000	22.0000	22.0000	22.0000	-2.222%	1	374	+165.909%
2025-10-29	22.5000	22.5000	22.5000	22.5000	-7.787%	1	373	+160.000%
2025-10-24	24.4000	24.4000	24.4000	24.4000	-2.400%	1	372	+139.754%
2025-10-22	23.8000	25.0000	23.8000	25.0000	+6.022%	3	371	+134.000%
2025-10-21	23.6100	23.6100	23.5500	23.5800	+4.940%	112	374	+148.092%
2025-10-20	22.4700	22.4700	22.4700	22.4700	+7.000%	4	412	+160.347%
2025-10-16	26.0000	26.5000	20.5000	21.0000	-26.573%	14	412	+178.571%
2025-10-15	32.0000	32.0000	28.6000	28.6000	-7.443%	4	398	+104.545%
2025-10-14	30.0000	30.9000	30.0000	30.9000	+16.604%	2	394	+89.320%
2025-10-13	26.5000	26.5000	26.5000	26.5000	+0.760%	3	396	+120.755%
2025-10-10	30.0000	30.0000	26.3000	26.3000	-26.124%	11	393	+122.433%
2025-10-08	35.6000	35.6000	35.6000	35.6000	-7.484%	2	387	+64.326%
2025-10-07	38.4800	38.4800	38.4800	38.4800	-3.559%	1	386	+52.027%
2025-10-06	39.9000	39.9000	39.9000	39.9000	+14.589%	2	386	+46.617%
2025-10-03	34.8200	34.8200	34.8200	34.8200	+8.813%	3	388	+68.007%
2025-09-30	32.0000	32.0000	32.0000	32.0000	-5.882%	1	385	+82.813%
2025-09-29	35.8000	35.8000	34.0000	34.0000	-9.164%	5	384	+72.059%
2025-09-24	37.9000	37.9000	37.4300	37.4300	+11.731%	3	385	+56.292%
2025-09-16	33.5000	33.5000	33.5000	33.5000	-10.428%	2	384	+74.627%
2025-09-15	37.4000	37.4000	37.4000	37.4000	-5.316%	1	382	+56.417%
2025-09-09	39.5000	39.5000	39.5000	39.5000	-2.179%	1	382	+48.101%
2025-09-08	39.9000	40.3800	39.9000	40.3800	-13.348%	2	382	+44.874%
2025-09-05	46.6000	46.6000	46.6000	46.6000	+10.479%	2	383	+25.536%
2025-08-27	42.1800	42.1800	42.1800	42.1800	+9.502%	1	385	+38.691%
2025-08-26	38.5200	38.5200	38.5200	38.5200	+1.878%	184	202	+51.869%
2025-08-25	37.8000	37.8200	37.7900	37.8100	-0.237%	16	202	+54.721%
2025-08-22	37.9000	37.9000	37.9000	37.9000	+20.317%	1	186	+54.354%
2025-08-13	30.5000	31.5000	30.5000	31.5000	+10.526%	2	185	+85.714%
2025-08-12	28.5000	28.5000	28.5000	28.5000	+21.277%	1	185	+105.263%
2025-08-11	23.5000	23.5000	23.5000	23.5000	-1.674%	1	185	+148.936%
2025-08-06	23.9000	23.9000	23.9000	23.9000	+3.017%	1	184	+144.770%
2025-08-04	23.2000	23.2000	23.2000	23.2000	+3.111%	1	183	+152.155%
2025-08-01	22.0000	22.5000	22.0000	22.5000	-16.667%	52	182	+160.000%
2025-07-31	27.5000	27.5000	27.0000	27.0000	-14.286%	4	230	+116.667%
2025-07-28	32.6300	32.6400	31.5000	31.5000	+0.223%	8	226	+85.714%
2025-07-25	29.9000	32.0000	29.9000	31.4300	-5.331%	11	223	+86.128%
2025-07-24	35.0000	35.7100	33.2000	33.2000	-7.752%	12	212	+76.205%
2025-07-23	39.0000	39.0000	35.5000	35.9900	-7.242%	47	201	+62.545%
2025-07-22	38.3000	38.8000	38.3000	38.8000	+6.301%	7	155	+50.773%
2025-07-21	38.0000	38.0000	36.5000	36.5000	+1.671%	12	155	+60.274%
2025-07-18	35.9000	35.9000	35.9000	35.9000	+12.188%	1	162	+62.953%
2025-07-15	36.3000	36.3000	32.0000	32.0000	-15.789%	6	161	+82.813%
2025-07-14	36.0000	38.0000	36.0000	38.0000	+5.556%	99	157	+53.947%
2025-07-11	36.0000	36.0000	36.0000	36.0000	-7.928%	1	158	+62.500%
2025-07-08	39.1000	39.1000	39.1000	39.1000	+6.831%	5	157	+49.616%
2025-07-07	36.4000	36.6000	36.4000	36.6000	+6.087%	2	157	+59.836%
2025-07-02	34.5000	34.5000	34.5000	34.5000	+10.259%	3	156	+69.565%
2025-07-01	31.2900	31.2900	31.2900	31.2900	+15.889%	1	158	+86.961%
2025-06-30	27.0000	27.0000	27.0000	27.0000	+7.570%	5	158	+116.667%
2025-06-27	25.1000	25.1000	25.1000	25.1000	-5.283%	1	158	+133.068%
2025-06-26	26.5000	26.5000	26.5000	26.5000	+1.923%	4	158	+120.755%
2025-06-24	26.0000	26.0000	26.0000	26.0000	+23.810%	3	162	+125.000%
2025-06-17	20.0000	21.0000	19.7300	21.0000	0.000%	60	159	+178.571%
2025-06-16	22.0000	22.0000	21.0000	21.0000	+5.000%	30	99	+178.571%
2025-06-13	20.0000	20.0000	20.0000	20.0000	-9.297%	2	69	+192.500%
2025-06-12	21.3000	22.0500	21.3000	22.0500	-11.800%	3	68	+165.306%
2025-06-09	25.0000	25.0000	25.0000	25.0000	-13.793%	4	67	+134.000%
2025-05-13	29.0000	29.0000	29.0000	29.0000	-0.753%	84	63	+101.724%
2025-05-12	26.5000	29.2200	26.5000	29.2200	+41.501%	4	106	+100.205%
2025-05-06	19.5000	20.6500	19.5000	20.6500	-11.106%	2	105	+183.293%
2025-05-05	23.2300	23.2300	23.2300	23.2300	+35.058%	1	106	+151.830%
2025-04-30	15.5000	17.2000	15.5000	17.2000	-4.444%	3	106	+240.116%
2025-04-25	18.5000	18.5000	18.0000	18.0000	+48.637%	4	106	+225.000%
2025-04-14	12.9000	12.9000	12.1100	12.1100	+0.917%	2	104	+383.072%
2025-04-11	12.0000	12.0000	12.0000	12.0000	+7.143%	2	103	+387.500%
2025-04-10	11.9000	11.9000	11.2000	11.2000	-15.599%	5	103	+422.321%
2025-04-09	13.2700	13.2700	13.2700	13.2700	-14.772%	3	103	+340.844%
2025-04-08	15.5700	15.5700	15.5700	15.5700	+46.197%	3	106	+275.723%
2025-04-04	11.5500	11.5500	10.6500	10.6500	-43.200%	6	103	+449.296%
2025-04-03	22.5000	22.5000	17.8000	18.7500	-47.109%	82	102	+212.000%
2025-03-24	35.4500	35.4500	35.4500	35.4500	+16.497%	1	39	+65.021%
2025-03-10	30.4900	30.4900	30.4300	30.4300	-9.164%	5	38	+92.244%
2025-03-07	33.5000	33.5000	33.5000	33.5000	-4.286%	12	39	+74.627%
2025-03-06	35.0000	35.0000	35.0000	35.0000	-4.110%	5	45	+67.143%
2025-03-04	40.6000	40.6000	36.5000	36.5000	-23.560%	3	40	+60.274%
2025-02-24	47.7500	47.7500	47.7500	47.7500	-17.630%	4	37	+22.513%
2025-02-18	57.5000	57.9900	57.5000	57.9700	-3.736%	35	33	+0.914%
2025-01-28	60.2200	60.2200	60.2200	60.2200	+3.828%	1	47	-2.856%
2025-01-17	58.0000	58.0000	58.0000	58.0000	+15.308%	10	51	+0.862%
2025-01-14	50.3000	50.3000	50.3000	50.3000	+18.997%	5	51	+16.302%
2025-01-13	42.2700	42.2700	42.2700	42.2700	+4.190%	5	56	+38.396%
2025-01-10	40.5000	40.5700	40.5000	40.5700	-53.934%	22	51	+44.195%
2024-11-22	88.0700	88.0700	88.0700	88.0700	+2.051%	10	40	-33.576%
2024-11-12	86.3000	86.3000	86.3000	86.3000	+89.047%	1	40	-32.213%
2024-10-25	45.6500	45.6500	45.6500	45.6500	-14.481%	2	41	+28.149%
2024-10-18	53.3800	53.3800	53.3800	53.3800	+51.004%	6	40	+9.592%
2024-10-01	36.5000	36.7700	34.0000	35.3500	-15.833%	13	40	+65.488%
2024-09-30	42.0000	42.0000	42.0000	42.0000	+5.714%	2	30	+39.286%
2024-09-24	41.8400	41.8400	39.7300	39.7300	-18.802%	8	28	+47.244%
2024-09-19	48.9300	48.9300	48.9300	48.9300	+11.205%	5	25	+19.559%
2024-09-17	44.0000	44.0000	44.0000	44.0000	0.000%	20	20	+32.955%