Dark

DQ20270115C40
DQ Jan 15 2027 40.00 Call (DQ270115C00040000)
option OPRA

EOD

Jul 29, 2026

0.0400-86.667%(-0.2600)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2700	0.2700	0.0400	0.0400	-86.667%	57	911	0.000%
2026-06-16	0.3000	0.3000	0.3000	0.3000	0.000%	5	960	-86.667%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	10	965	-86.667%
2026-06-09	0.3000	0.3000	0.1800	0.3000	-40.000%	698	975	-86.667%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+13.636%	3	373	-92.000%
2026-06-05	0.4200	0.4400	0.4200	0.4400	-8.333%	27	376	-90.909%
2026-06-04	0.7000	0.7000	0.4800	0.4800	-12.727%	8	403	-91.667%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+10.000%	2	404	-92.727%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-33.333%	3	404	-92.000%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-6.250%	1	407	-94.667%
2026-05-07	0.7800	0.8000	0.7800	0.8000	+14.286%	4	407	-95.000%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-9.091%	2	405	-94.286%
2026-04-29	0.8000	0.8000	0.7700	0.7700	-49.673%	4	403	-94.805%
2026-04-28	1.5300	1.5300	1.5300	1.5300	-4.375%	4	406	-97.386%
2026-04-22	1.6100	1.6100	1.6000	1.6000	+77.778%	4	406	-97.500%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-28.000%	6	405	-95.556%
2026-04-17	1.3500	1.3500	1.2500	1.2500	+4.167%	3	405	-96.800%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-4.000%	3	402	-96.667%
2026-04-10	1.2500	1.2500	1.2500	1.2500	+4.167%	1	402	-96.800%
2026-04-07	1.1500	1.3500	1.1500	1.2000	-17.241%	4	402	-96.667%
2026-04-06	1.4500	1.4500	1.4500	1.4500	0.000%	1	402	-97.241%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+2.113%	3	402	-97.241%
2026-03-27	1.4200	1.4200	1.4200	1.4200	-29.703%	1	399	-97.183%
2026-03-06	2.0200	2.0200	2.0200	2.0200	-57.021%	25	400	-98.020%
2026-01-23	4.7000	4.8000	4.7000	4.7000	+17.500%	8	375	-99.149%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-23.077%	2	371	-99.000%
2026-01-05	5.4000	5.4000	5.2000	5.2000	-34.177%	14	371	-99.231%
2025-12-22	7.9000	7.9000	7.9000	7.9000	-1.250%	1	371	-99.494%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-1.720%	1	372	-99.500%
2025-12-18	7.4000	8.1400	7.4000	8.1400	+5.714%	5	372	-99.509%
2025-12-17	7.6000	7.7000	7.6000	7.7000	+15.269%	2	374	-99.481%
2025-11-24	6.6500	6.7100	6.6500	6.6800	-27.391%	3	374	-99.401%
2025-11-17	9.1500	9.2000	9.1500	9.2000	-7.538%	2	377	-99.565%
2025-11-11	9.9500	9.9500	9.9500	9.9500	-7.870%	1	378	-99.598%
2025-11-10	10.8000	10.8000	10.8000	10.8000	+26.612%	1	378	-99.630%
2025-11-07	8.5300	8.5300	8.5300	8.5300	+8.386%	1	378	-99.531%
2025-11-03	7.8700	7.8700	7.8700	7.8700	+19.242%	1	379	-99.492%
2025-10-30	6.6000	6.6000	6.6000	6.6000	-12.000%	7	379	-99.394%
2025-10-29	7.5000	7.5000	7.5000	7.5000	+22.951%	2	372	-99.467%
2025-10-27	5.7100	6.1000	5.7100	6.1000	+1.667%	10	365	-99.344%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+25.786%	1	365	-99.333%
2025-10-10	4.7700	4.7700	4.7700	4.7700	-28.054%	10	365	-99.161%
2025-10-08	6.6300	6.6300	6.6300	6.6300	+3.594%	5	355	-99.397%
2025-10-06	6.4000	6.4000	6.4000	6.4000	0.000%	10	350	-99.375%
2025-10-02	6.4000	6.4000	6.4000	6.4000	+11.498%	10	360	-99.375%
2025-09-30	5.6600	5.7400	5.6600	5.7400	-7.419%	151	360	-99.303%
2025-09-29	6.4800	6.5000	6.2000	6.2000	+45.199%	7	436	-99.355%
2025-09-22	4.2700	4.2700	4.2700	4.2700	-30.000%	5	436	-99.063%
2025-09-05	6.1000	6.1000	6.1000	6.1000	+134.615%	1	436	-99.344%
2025-08-21	2.6000	2.6000	2.6000	2.6000	-8.127%	110	436	-98.462%
2025-08-15	2.8000	2.8300	2.8000	2.8300	+10.980%	33	487	-98.587%
2025-08-12	2.5000	2.5500	2.5000	2.5500	+2.823%	10	466	-98.431%
2025-08-04	2.4800	2.4800	2.4800	2.4800	+24.000%	1	468	-98.387%
2025-07-22	2.0000	2.0000	2.0000	2.0000	+17.647%	151	468	-98.000%
2025-07-17	1.7000	1.7000	1.7000	1.7000	+13.333%	10	350	-97.647%
2025-07-15	1.5000	1.5000	1.5000	1.5000	-2.597%	1	350	-97.333%
2025-07-14	1.5500	1.5500	1.5000	1.5400	+6.207%	34	350	-97.403%
2025-07-11	1.4500	1.4500	1.4500	1.4500	-8.228%	5	322	-97.241%
2025-07-10	1.5000	1.6000	1.5000	1.5800	+37.391%	100	317	-97.468%
2025-07-03	1.1500	1.1500	1.1500	1.1500	+15.000%	5	257	-96.522%
2025-07-02	1.0000	1.0000	1.0000	1.0000	+33.333%	30	257	-96.000%
2025-06-12	0.7500	0.7500	0.7500	0.7500	+31.579%	2	234	-94.667%
2025-05-27	0.5700	0.5700	0.5700	0.5700	+14.000%	1	232	-92.982%
2025-05-06	0.5500	0.5500	0.5000	0.5000	-19.355%	4	231	-92.000%
2025-04-29	0.6200	0.6200	0.6200	0.6200	-34.737%	3	227	-93.548%
2025-04-25	0.9000	0.9500	0.9000	0.9500	+5.556%	6	224	-95.789%
2025-04-09	0.9000	0.9000	0.9000	0.9000	-5.263%	3	221	-95.556%
2025-04-08	0.9500	0.9500	0.9500	0.9500	-31.159%	4	219	-95.789%
2025-04-04	1.4000	1.4000	1.3800	1.3800	-42.259%	4	219	-97.101%
2025-03-28	2.3500	2.3900	2.3500	2.3900	+4.825%	14	219	-98.326%
2025-03-24	2.2800	2.2800	2.2800	2.2800	-27.157%	1	215	-98.246%
2025-03-19	3.1300	3.1300	3.1300	3.1300	-3.988%	1	215	-98.722%
2025-03-06	3.2600	3.2600	3.2600	3.2600	+8.667%	1	214	-98.773%
2025-03-03	3.1000	3.1000	3.0000	3.0000	-30.233%	15	213	-98.667%
2025-02-12	4.4000	4.4000	4.3000	4.3000	0.000%	201	219	-99.070%
2025-02-11	4.3000	4.3000	4.3000	4.3000	+16.216%	200	220	-99.070%
2025-02-07	3.7000	3.7000	3.7000	3.7000	0.000%	2	20	-98.919%
2025-02-05	3.7000	3.7000	3.7000	3.7000	+39.623%	1	20	-98.919%
2025-01-28	2.6500	2.6500	2.6500	2.6500	+0.379%	1	19	-98.491%
2025-01-27	2.6400	2.6400	2.6400	2.6400	-10.811%	1	18	-98.485%
2025-01-21	2.9100	3.1000	2.9100	2.9600	-37.945%	5	13	-98.649%
2025-01-07	4.7700	4.7700	4.7700	4.7700	+28.919%	2	13	-99.161%
2024-12-24	3.7000	3.7000	3.7000	3.7000	+6.936%	5	14	-98.919%
2024-12-09	3.4600	3.4600	3.4600	3.4600	-9.424%	1	14	-98.844%
2024-12-06	3.7300	3.8200	3.7300	3.8200	-23.600%	4	13	-98.953%
2024-12-05	5.0000	5.0000	5.0000	5.0000	+7.527%	1	13	-99.200%
2024-12-04	4.6500	4.6500	4.6500	4.6500	+12.864%	1	12	-99.140%
2024-11-22	4.1200	4.1200	4.1200	4.1200	-6.364%	2	12	-99.029%
2024-11-21	4.4000	4.4000	4.4000	4.4000	-2.222%	3	8	-99.091%
2024-11-20	4.5000	4.5000	4.5000	4.5000	0.000%	2	8	-99.111%
2024-11-19	4.5000	4.5000	4.5000	4.5000	-25.373%	2	6	-99.111%
2024-10-31	6.0300	6.0300	6.0300	6.0300	+2.203%	1	4	-99.337%
2024-10-29	5.9000	5.9000	5.9000	5.9000	-41.000%	1	4	-99.322%
2024-10-28	10.0000	10.0000	10.0000	10.0000	+17.647%	1	4	-99.600%
2024-10-25	8.5000	8.5000	8.5000	8.5000	+60.377%	2	4	-99.529%
2024-10-22	5.3000	5.3000	5.3000	5.3000	+27.711%	1	3	-99.245%
2024-10-17	4.1500	4.1500	4.1500	4.1500	-10.753%	2	3	-99.036%
2024-10-15	4.6500	4.6500	4.6500	4.6500	-24.390%	2	0	-99.140%
2024-10-11	6.1500	6.1500	6.1500	6.1500	0.000%	2	0	-99.350%