Dark

DDOG20261218C150
DDOG Dec 18 2026 150.00 Call (DDOG261218C00150000)
option OPRA

EOD

Sep 25, 2026

122.56+50.196%(+40.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	122.5600	122.5600	122.5600	122.5600	+50.196%	1	641	0.000%
2026-09-10	81.6000	81.6000	81.6000	81.6000	+24.523%	1	642	+50.196%
2026-09-08	65.5300	65.5300	65.5300	65.5300	-33.808%	1	643	+87.029%
2026-08-27	99.0000	99.0000	99.0000	99.0000	+9.055%	1	642	+23.798%
2026-08-21	89.0500	90.7800	89.0500	90.7800	-5.388%	2	642	+35.008%
2026-08-06	95.9500	95.9500	95.9500	95.9500	-34.100%	1	642	+27.733%
2026-08-04	143.0100	145.6000	143.0100	145.6000	+11.759%	5	641	-15.824%
2026-08-03	130.2800	130.2800	130.2800	130.2800	+3.471%	1	645	-5.926%
2026-07-31	125.9100	125.9100	125.9100	125.9100	+14.049%	1	646	-2.661%
2026-07-28	110.4000	110.4000	110.4000	110.4000	-1.429%	1	647	+11.014%
2026-07-27	116.0000	116.0000	112.0000	112.0000	+10.182%	5	648	+9.429%
2026-07-24	105.0700	105.0700	101.6500	101.6500	-1.454%	40	648	+20.571%
2026-07-23	103.1500	103.1500	103.1500	103.1500	-8.959%	1	670	+18.817%
2026-07-21	114.7400	114.7400	113.3000	113.3000	-9.685%	3	670	+8.173%
2026-07-20	125.2900	125.4500	125.2900	125.4500	+1.104%	2	672	-2.304%
2026-07-15	126.9100	126.9100	124.0800	124.0800	+4.665%	2	674	-1.225%
2026-07-13	122.2000	122.2000	118.2800	118.5500	+0.059%	5	675	+3.383%
2026-07-10	118.4800	118.4800	118.4800	118.4800	-7.075%	1	680	+3.444%
2026-07-01	128.0000	128.0000	127.0500	127.5000	+8.142%	5	679	-3.875%
2026-06-30	116.7000	119.6500	115.3000	117.9000	+48.564%	10	681	+3.953%
2026-06-18	79.3600	79.3600	79.3600	79.3600	-15.458%	1	687	+54.435%
2026-06-17	93.8700	93.8700	93.8700	93.8700	-2.219%	3	687	+30.564%
2026-06-15	96.0000	96.0000	96.0000	96.0000	+1.053%	1	687	+27.667%
2026-06-08	95.0000	95.0000	95.0000	95.0000	-30.444%	1	687	+29.011%
2026-06-01	136.5800	136.5800	136.5800	136.5800	+48.699%	1	687	-10.265%
2026-05-28	91.8500	91.8500	91.8500	91.8500	+8.827%	2	687	+33.435%
2026-05-27	84.4000	84.4000	84.4000	84.4000	-1.860%	1	687	+45.213%
2026-05-22	84.3000	86.0000	84.3000	86.0000	+11.921%	4	687	+42.512%
2026-05-20	76.8400	76.8400	76.8400	76.8400	+10.689%	1	687	+59.500%
2026-05-14	69.4200	69.4200	69.4200	69.4200	+0.755%	1	687	+76.549%
2026-05-13	68.5800	68.9000	68.5800	68.9000	+4.394%	5	695	+77.881%
2026-05-12	64.7800	66.0000	64.7800	66.0000	+3.937%	6	695	+85.697%
2026-05-08	56.4400	63.5000	56.4400	63.5000	+10.435%	4	695	+93.008%
2026-05-07	58.0000	58.0000	52.5000	57.5000	+120.138%	16	697	+113.148%
2026-05-06	27.3300	27.3300	25.8400	26.1200	-12.962%	21	700	+369.219%
2026-05-05	29.3300	30.0100	28.0000	30.0100	+15.423%	11	699	+308.397%
2026-05-01	26.0000	26.0000	26.0000	26.0000	+30.851%	1	688	+371.385%
2026-04-30	19.8700	19.8700	19.8700	19.8700	-10.495%	2	688	+516.809%
2026-04-29	21.3200	22.2000	21.3200	22.2000	+6.220%	4	688	+452.072%
2026-04-28	21.7000	21.7000	20.9000	20.9000	+16.111%	3	686	+486.411%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-6.250%	2	686	+580.889%
2026-04-22	19.2000	19.2000	19.2000	19.2000	+0.418%	1	686	+538.333%
2026-04-21	19.5000	19.5000	19.0000	19.1200	+3.631%	153	680	+541.004%
2026-04-16	18.1000	18.6000	16.8500	18.4500	+61.984%	9	680	+564.282%
2026-04-14	11.3900	11.3900	11.3900	11.3900	-0.263%	1	675	+976.032%
2026-04-13	11.4200	11.4200	11.4200	11.4200	+16.888%	1	675	+973.205%
2026-04-10	8.2400	9.7700	8.2400	9.7700	-9.453%	7	676	+1,154.452%
2026-04-09	11.3600	11.3600	10.7900	10.7900	-28.067%	4	678	+1,035.867%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-10.979%	6	679	+717.067%
2026-03-26	16.8200	16.8500	16.8200	16.8500	+3.374%	10	685	+627.359%
2026-03-24	16.3000	16.3000	16.3000	16.3000	-8.324%	2	690	+651.902%
2026-03-23	17.7800	17.7800	17.7800	17.7800	-4.920%	1	692	+589.314%
2026-03-19	18.9500	18.9500	18.7000	18.7000	-7.242%	92	692	+555.401%
2026-03-18	19.5000	20.4000	19.5000	20.1600	+12.125%	35	615	+507.937%
2026-03-16	17.9800	17.9800	17.9800	17.9800	+2.450%	6	601	+581.646%
2026-03-13	17.5500	17.5500	17.5500	17.5500	-9.067%	1	601	+598.348%
2026-03-12	19.3000	19.3000	19.3000	19.3000	+2.714%	1	602	+535.026%
2026-03-11	18.8200	18.8200	18.7900	18.7900	-5.245%	22	601	+552.262%
2026-03-10	20.2700	20.2700	19.8300	19.8300	-0.850%	71	600	+518.053%
2026-03-09	19.2300	20.0000	19.2300	20.0000	+7.817%	4	599	+512.800%
2026-03-06	18.3500	18.5500	18.3500	18.5500	+20.455%	107	599	+560.701%
2026-03-04	15.4000	15.4000	15.4000	15.4000	+10.394%	1	522	+695.844%
2026-02-26	14.0000	14.0000	13.9500	13.9500	+17.227%	101	521	+778.566%
2026-02-25	11.6000	11.9000	11.6000	11.9000	-15.603%	12	546	+929.916%
2026-02-20	16.5700	18.2000	13.9900	14.1000	-22.527%	243	546	+769.220%
2026-02-11	18.2000	18.2500	18.1000	18.2000	-12.077%	6	661	+573.407%
2026-02-10	18.7700	20.7500	18.7700	20.7000	+45.980%	254	661	+492.077%
2026-02-09	14.2500	14.3000	13.8900	14.1800	+7.751%	11	419	+764.316%
2026-02-06	13.1600	13.1600	13.1600	13.1600	+3.949%	5	419	+831.307%
2026-02-05	12.6600	12.6600	12.6600	12.6600	-12.388%	1	414	+868.088%
2026-02-04	14.4500	14.4500	14.4500	14.4500	-3.344%	1	414	+748.166%
2026-02-03	14.9500	15.0000	14.9500	14.9500	-23.333%	251	415	+719.799%
2026-02-02	20.1500	20.1500	19.5000	19.5000	-21.371%	4	592	+528.513%
2026-01-28	26.0500	26.0500	24.8000	24.8000	+19.518%	12	590	+394.194%
2026-01-22	21.0000	21.0000	20.7500	20.7500	+30.257%	35	579	+490.651%
2026-01-21	15.9000	15.9500	15.8500	15.9300	+6.200%	250	590	+669.366%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-8.537%	20	342	+717.067%
2026-01-13	16.4000	16.4000	16.4000	16.4000	-4.094%	1	342	+647.317%
2026-01-09	17.2400	17.2400	17.1000	17.1000	-34.483%	11	342	+616.725%
2026-01-07	23.0000	26.1000	23.0000	26.1000	+21.395%	3	332	+369.579%
2026-01-06	20.8000	21.5000	20.8000	21.5000	+10.256%	2	331	+470.047%
2026-01-05	19.2900	19.5000	19.2900	19.5000	-10.097%	11	320	+528.513%
2025-12-31	21.6900	21.6900	21.6900	21.6900	-2.517%	5	320	+465.053%
2025-12-29	21.9200	22.2500	21.9200	22.2500	-9.919%	36	320	+450.831%
2025-12-22	25.0000	25.0000	24.7000	24.7000	+2.066%	2	284	+396.194%
2025-12-16	24.2000	24.2000	24.2000	24.2000	-7.244%	20	283	+406.446%
2025-12-15	26.1900	26.1900	26.0900	26.0900	-8.776%	40	266	+369.759%
2025-12-12	28.6000	28.6000	28.6000	28.6000	-13.070%	20	226	+328.531%
2025-12-04	32.8500	32.9000	32.8500	32.9000	-10.888%	2	246	+272.523%
2025-12-02	36.9200	36.9200	36.9200	36.9200	-5.455%	1	247	+231.961%
2025-11-25	39.1500	39.1500	39.0500	39.0500	-4.054%	22	247	+213.854%
2025-11-20	40.7000	40.7000	40.7000	40.7000	-32.167%	1	242	+201.130%
2025-11-13	60.0000	60.0000	60.0000	60.0000	-6.250%	1	242	+104.267%
2025-11-12	64.0000	64.0000	64.0000	64.0000	+4.918%	1	241	+91.500%
2025-11-07	61.0000	61.0000	61.0000	61.0000	-2.556%	20	240	+100.918%
2025-11-06	61.3000	62.6000	61.3000	62.6000	+56.971%	11	220	+95.783%
2025-11-04	39.8800	39.8800	39.8800	39.8800	+2.996%	1	220	+207.322%
2025-10-30	38.7200	38.7200	38.7200	38.7200	+9.688%	2	221	+216.529%
2025-10-23	35.0500	35.3000	35.0500	35.3000	+0.284%	2	222	+247.195%
2025-10-22	35.9700	35.9700	35.2000	35.2000	-2.493%	111	221	+248.182%
2025-10-17	36.4500	36.4500	35.7500	36.1000	-9.863%	30	331	+239.501%
2025-10-15	39.9200	40.0500	38.0500	40.0500	-7.484%	8	359	+206.017%
2025-10-09	42.9500	43.2900	42.9500	43.2900	+4.565%	3	357	+183.114%
2025-10-08	40.7000	41.4000	40.7000	41.4000	+23.878%	2	357	+196.039%
2025-10-02	33.4200	33.4200	33.4200	33.4200	-3.271%	1	358	+266.727%
2025-10-01	34.5500	34.5500	34.5500	34.5500	+26.742%	1	358	+254.732%
2025-09-29	27.2600	27.2600	27.2600	27.2600	+11.265%	1	359	+349.596%
2025-09-26	24.4000	24.5000	24.4000	24.5000	+8.841%	6	358	+400.245%
2025-09-25	22.5100	22.5100	22.5100	22.5100	-3.680%	20	352	+444.469%
2025-09-19	23.3600	23.3700	23.3600	23.3700	+2.500%	10	352	+424.433%
2025-09-16	22.8000	22.8000	22.8000	22.8000	-2.772%	20	352	+437.544%
2025-09-15	23.2200	23.4500	23.2200	23.4500	-3.219%	2	352	+422.644%
2025-09-12	23.9000	24.2300	23.9000	24.2300	+9.638%	2	352	+405.819%
2025-08-29	23.5500	23.7500	22.1000	22.1000	+17.867%	10	350	+454.570%
2025-08-18	18.6500	18.7500	18.6500	18.7500	-10.714%	2	350	+553.653%
2025-08-07	28.0000	28.0000	20.9200	21.0000	-13.934%	21	350	+483.619%
2025-08-04	24.4000	24.4000	24.4000	24.4000	-22.540%	1	330	+402.295%
2025-07-25	31.5000	31.5000	31.5000	31.5000	+31.305%	1	330	+289.079%
2025-06-30	23.9700	23.9900	23.7500	23.9900	+31.958%	41	331	+410.880%
2025-06-16	18.0000	18.1800	17.3800	18.1800	+10.182%	52	291	+574.147%
2025-05-27	16.1900	16.5000	16.1900	16.5000	+7.632%	2	343	+642.788%
2025-05-22	15.3700	15.3700	15.3200	15.3300	-0.260%	20	343	+699.478%
2025-05-21	15.2400	15.5100	15.2400	15.3700	-5.006%	119	323	+697.398%
2025-05-15	16.1800	16.1800	16.1800	16.1800	-7.911%	50	227	+657.478%
2025-05-14	17.4500	17.5700	17.4500	17.5700	+3.842%	4	254	+597.553%
2025-05-13	16.8000	16.9200	16.8000	16.9200	+27.314%	6	254	+624.350%
2025-05-06	13.2900	13.2900	13.2900	13.2900	+1.995%	11	254	+822.197%
2025-05-01	13.0300	13.0300	13.0300	13.0300	+34.747%	10	265	+840.599%
2025-04-23	9.5600	9.6700	9.5600	9.6700	+12.704%	10	275	+1,167.425%
2025-04-22	8.1000	8.6000	8.0000	8.5800	+7.654%	4	265	+1,328.438%
2025-04-07	7.9700	7.9700	7.9700	7.9700	-43.834%	1	266	+1,437.767%
2025-03-24	14.1900	14.1900	14.1900	14.1900	+14.620%	20	266	+763.707%
2025-03-17	12.5300	12.5300	12.3800	12.3800	-2.673%	5	246	+889.984%
2025-03-11	12.7200	12.7200	12.7200	12.7200	+2.581%	1	251	+863.522%
2025-03-10	12.1500	12.4000	12.1500	12.4000	-16.779%	110	250	+888.387%
2025-03-07	15.7500	15.7500	14.9000	14.9000	-6.933%	46	205	+722.550%
2025-03-06	16.2800	16.2800	16.0100	16.0100	-7.723%	6	182	+665.522%
2025-02-27	17.3500	17.3500	17.3500	17.3500	-1.420%	2	177	+606.398%
2025-02-25	17.6000	17.6000	17.6000	17.6000	+0.571%	1	177	+596.364%
2025-02-24	17.5000	17.5000	17.5000	17.5000	-17.840%	1	177	+600.343%
2025-02-21	22.1300	22.1300	21.3000	21.3000	-9.669%	40	177	+475.399%
2025-02-20	23.5800	23.5800	23.5800	23.5800	-7.891%	10	157	+419.763%
2025-02-14	25.6000	25.6000	25.6000	25.6000	-28.492%	2	147	+378.750%
2025-02-11	35.8000	35.8000	35.8000	35.8000	-1.513%	1	147	+242.346%
2025-02-10	36.3500	36.3500	36.3500	36.3500	+5.362%	5	147	+237.166%
2025-02-03	34.5000	34.5000	34.5000	34.5000	-4.167%	1	147	+255.246%
2025-01-31	35.9500	36.0000	35.9500	36.0000	+5.417%	4	147	+240.444%
2025-01-23	34.1500	34.1500	34.1500	34.1500	+6.056%	5	146	+258.887%
2025-01-22	32.2000	32.2000	32.2000	32.2000	-2.690%	1	151	+280.621%
2025-01-13	33.0900	33.0900	33.0900	33.0900	-26.597%	1	151	+270.384%
2024-12-16	45.0800	45.0800	45.0800	45.0800	+1.008%	1	151	+171.872%
2024-12-03	44.6300	44.6300	44.6300	44.6300	+6.975%	1	151	+174.613%
2024-11-27	41.7200	41.7200	41.7200	41.7200	-4.004%	1	150	+193.768%
2024-11-22	40.6500	43.4600	40.6500	43.4600	+18.776%	4	150	+182.006%
2024-11-21	36.3900	36.5900	36.3900	36.5900	+20.640%	3	150	+234.955%
2024-11-20	29.6000	30.3300	29.6000	30.3300	+9.376%	2	150	+304.088%
2024-11-14	27.7300	27.7300	27.7300	27.7300	+0.181%	1	150	+341.976%
2024-11-07	27.6800	27.6800	27.6800	27.6800	+44.543%	1	150	+342.775%
2024-09-13	19.1500	19.1500	19.1500	19.1500	-2.296%	10	149	+540.000%
2024-09-05	19.6000	19.6000	19.6000	19.6000	-15.041%	56	149	+525.306%
2024-08-26	23.0700	23.0700	23.0700	23.0700	-3.270%	5	94	+431.253%
2024-08-21	23.8500	23.8500	23.8500	23.8500	+3.696%	1	89	+413.878%
2024-08-19	23.0000	23.0000	23.0000	23.0000	-3.766%	1	90	+432.870%
2024-08-08	23.9000	23.9000	23.9000	23.9000	+10.853%	1	90	+412.803%
2024-08-07	21.5600	21.5600	21.5600	21.5600	-23.789%	1	91	+468.460%
2024-07-18	28.2900	28.2900	28.2900	28.2900	-10.190%	4	91	+333.227%
2024-07-10	31.5000	31.5000	31.5000	31.5000	+0.159%	10	95	+289.079%
2024-07-09	31.6500	31.6500	31.4500	31.4500	-15.252%	2	85	+289.698%
2024-07-05	37.1100	37.1100	37.1100	37.1100	+32.536%	8	85	+230.261%
2024-06-26	28.0000	28.0000	28.0000	28.0000	+2.941%	1	81	+337.714%
2024-06-25	27.2000	27.2000	27.2000	27.2000	+7.298%	1	80	+350.588%
2024-06-21	25.3500	25.3500	25.3500	25.3500	+0.198%	144	79	+383.471%
2024-06-20	25.3000	25.3000	25.3000	25.3000	-1.938%	1	7	+384.427%
2024-06-14	25.8000	25.8000	25.8000	25.8000	+19.169%	2	6	+375.039%
2024-06-04	21.6500	21.6500	21.6500	21.6500	0.000%	5	5	+466.097%

.dark-mode .yqql6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqql6g{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20261218C150DDOG Dec 18 2026 150.00 Call (DDOG261218C00150000)option OPRA

DDOG20261218C150
DDOG Dec 18 2026 150.00 Call (DDOG261218C00150000)
option OPRA