Dark

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

EOD

Aug 4, 2026

145.60+11.759%(+15.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	143.0100	145.6000	143.0100	145.6000	+11.759%	5	641	0.000%
2026-08-03	130.2800	130.2800	130.2800	130.2800	+3.471%	1	645	+11.759%
2026-07-31	125.9100	125.9100	125.9100	125.9100	+14.049%	1	646	+15.638%
2026-07-28	110.4000	110.4000	110.4000	110.4000	-1.429%	1	647	+31.884%
2026-07-27	116.0000	116.0000	112.0000	112.0000	+10.182%	5	648	+30.000%
2026-07-24	105.0700	105.0700	101.6500	101.6500	-1.454%	40	648	+43.237%
2026-07-23	103.1500	103.1500	103.1500	103.1500	-8.959%	1	670	+41.154%
2026-07-21	114.7400	114.7400	113.3000	113.3000	-9.685%	3	670	+28.508%
2026-07-20	125.2900	125.4500	125.2900	125.4500	+1.104%	2	672	+16.062%
2026-07-15	126.9100	126.9100	124.0800	124.0800	+4.665%	2	674	+17.344%
2026-07-13	122.2000	122.2000	118.2800	118.5500	+0.059%	5	675	+22.817%
2026-07-10	118.4800	118.4800	118.4800	118.4800	-7.075%	1	680	+22.890%
2026-07-01	128.0000	128.0000	127.0500	127.5000	+8.142%	5	679	+14.196%
2026-06-30	116.7000	119.6500	115.3000	117.9000	+48.564%	10	681	+23.494%
2026-06-18	79.3600	79.3600	79.3600	79.3600	-15.458%	1	687	+83.468%
2026-06-17	93.8700	93.8700	93.8700	93.8700	-2.219%	3	687	+55.108%
2026-06-15	96.0000	96.0000	96.0000	96.0000	+1.053%	1	687	+51.667%
2026-06-08	95.0000	95.0000	95.0000	95.0000	-30.444%	1	687	+53.263%
2026-06-01	136.5800	136.5800	136.5800	136.5800	+48.699%	1	687	+6.604%
2026-05-28	91.8500	91.8500	91.8500	91.8500	+8.827%	2	687	+58.519%
2026-05-27	84.4000	84.4000	84.4000	84.4000	-1.860%	1	687	+72.512%
2026-05-22	84.3000	86.0000	84.3000	86.0000	+11.921%	4	687	+69.302%
2026-05-20	76.8400	76.8400	76.8400	76.8400	+10.689%	1	687	+89.485%
2026-05-14	69.4200	69.4200	69.4200	69.4200	+0.755%	1	687	+109.738%
2026-05-13	68.5800	68.9000	68.5800	68.9000	+4.394%	5	695	+111.321%
2026-05-12	64.7800	66.0000	64.7800	66.0000	+3.937%	6	695	+120.606%
2026-05-08	56.4400	63.5000	56.4400	63.5000	+10.435%	4	695	+129.291%
2026-05-07	58.0000	58.0000	52.5000	57.5000	+120.138%	16	697	+153.217%
2026-05-06	27.3300	27.3300	25.8400	26.1200	-12.962%	21	700	+457.427%
2026-05-05	29.3300	30.0100	28.0000	30.0100	+15.423%	11	699	+385.172%
2026-05-01	26.0000	26.0000	26.0000	26.0000	+30.851%	1	688	+460.000%
2026-04-30	19.8700	19.8700	19.8700	19.8700	-10.495%	2	688	+632.763%
2026-04-29	21.3200	22.2000	21.3200	22.2000	+6.220%	4	688	+555.856%
2026-04-28	21.7000	21.7000	20.9000	20.9000	+16.111%	3	686	+596.651%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-6.250%	2	686	+708.889%
2026-04-22	19.2000	19.2000	19.2000	19.2000	+0.418%	1	686	+658.333%
2026-04-21	19.5000	19.5000	19.0000	19.1200	+3.631%	153	680	+661.506%
2026-04-16	18.1000	18.6000	16.8500	18.4500	+61.984%	9	680	+689.160%
2026-04-14	11.3900	11.3900	11.3900	11.3900	-0.263%	1	675	+1,178.314%
2026-04-13	11.4200	11.4200	11.4200	11.4200	+16.888%	1	675	+1,174.956%
2026-04-10	8.2400	9.7700	8.2400	9.7700	-9.453%	7	676	+1,390.276%
2026-04-09	11.3600	11.3600	10.7900	10.7900	-28.067%	4	678	+1,249.398%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-10.979%	6	679	+870.667%
2026-03-26	16.8200	16.8500	16.8200	16.8500	+3.374%	10	685	+764.095%
2026-03-24	16.3000	16.3000	16.3000	16.3000	-8.324%	2	690	+793.252%
2026-03-23	17.7800	17.7800	17.7800	17.7800	-4.920%	1	692	+718.898%
2026-03-19	18.9500	18.9500	18.7000	18.7000	-7.242%	92	692	+678.610%
2026-03-18	19.5000	20.4000	19.5000	20.1600	+12.125%	35	615	+622.222%
2026-03-16	17.9800	17.9800	17.9800	17.9800	+2.450%	6	601	+709.789%
2026-03-13	17.5500	17.5500	17.5500	17.5500	-9.067%	1	601	+729.630%
2026-03-12	19.3000	19.3000	19.3000	19.3000	+2.714%	1	602	+654.404%
2026-03-11	18.8200	18.8200	18.7900	18.7900	-5.245%	22	601	+674.880%
2026-03-10	20.2700	20.2700	19.8300	19.8300	-0.850%	71	600	+634.241%
2026-03-09	19.2300	20.0000	19.2300	20.0000	+7.817%	4	599	+628.000%
2026-03-06	18.3500	18.5500	18.3500	18.5500	+20.455%	107	599	+684.906%
2026-03-04	15.4000	15.4000	15.4000	15.4000	+10.394%	1	522	+845.455%
2026-02-26	14.0000	14.0000	13.9500	13.9500	+17.227%	101	521	+943.728%
2026-02-25	11.6000	11.9000	11.6000	11.9000	-15.603%	12	546	+1,123.529%
2026-02-20	16.5700	18.2000	13.9900	14.1000	-22.527%	243	546	+932.624%
2026-02-11	18.2000	18.2500	18.1000	18.2000	-12.077%	6	661	+700.000%
2026-02-10	18.7700	20.7500	18.7700	20.7000	+45.980%	254	661	+603.382%
2026-02-09	14.2500	14.3000	13.8900	14.1800	+7.751%	11	419	+926.798%
2026-02-06	13.1600	13.1600	13.1600	13.1600	+3.949%	5	419	+1,006.383%
2026-02-05	12.6600	12.6600	12.6600	12.6600	-12.388%	1	414	+1,050.079%
2026-02-04	14.4500	14.4500	14.4500	14.4500	-3.344%	1	414	+907.612%
2026-02-03	14.9500	15.0000	14.9500	14.9500	-23.333%	251	415	+873.913%
2026-02-02	20.1500	20.1500	19.5000	19.5000	-21.371%	4	592	+646.667%
2026-01-28	26.0500	26.0500	24.8000	24.8000	+19.518%	12	590	+487.097%
2026-01-22	21.0000	21.0000	20.7500	20.7500	+30.257%	35	579	+601.687%
2026-01-21	15.9000	15.9500	15.8500	15.9300	+6.200%	250	590	+813.999%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-8.537%	20	342	+870.667%
2026-01-13	16.4000	16.4000	16.4000	16.4000	-4.094%	1	342	+787.805%
2026-01-09	17.2400	17.2400	17.1000	17.1000	-34.483%	11	342	+751.462%
2026-01-07	23.0000	26.1000	23.0000	26.1000	+21.395%	3	332	+457.854%
2026-01-06	20.8000	21.5000	20.8000	21.5000	+10.256%	2	331	+577.209%
2026-01-05	19.2900	19.5000	19.2900	19.5000	-10.097%	11	320	+646.667%
2025-12-31	21.6900	21.6900	21.6900	21.6900	-2.517%	5	320	+571.277%
2025-12-29	21.9200	22.2500	21.9200	22.2500	-9.919%	36	320	+554.382%
2025-12-22	25.0000	25.0000	24.7000	24.7000	+2.066%	2	284	+489.474%
2025-12-16	24.2000	24.2000	24.2000	24.2000	-7.244%	20	283	+501.653%
2025-12-15	26.1900	26.1900	26.0900	26.0900	-8.776%	40	266	+458.068%
2025-12-12	28.6000	28.6000	28.6000	28.6000	-13.070%	20	226	+409.091%
2025-12-04	32.8500	32.9000	32.8500	32.9000	-10.888%	2	246	+342.553%
2025-12-02	36.9200	36.9200	36.9200	36.9200	-5.455%	1	247	+294.366%
2025-11-25	39.1500	39.1500	39.0500	39.0500	-4.054%	22	247	+272.855%
2025-11-20	40.7000	40.7000	40.7000	40.7000	-32.167%	1	242	+257.740%
2025-11-13	60.0000	60.0000	60.0000	60.0000	-6.250%	1	242	+142.667%
2025-11-12	64.0000	64.0000	64.0000	64.0000	+4.918%	1	241	+127.500%
2025-11-07	61.0000	61.0000	61.0000	61.0000	-2.556%	20	240	+138.689%
2025-11-06	61.3000	62.6000	61.3000	62.6000	+56.971%	11	220	+132.588%
2025-11-04	39.8800	39.8800	39.8800	39.8800	+2.996%	1	220	+265.095%
2025-10-30	38.7200	38.7200	38.7200	38.7200	+9.688%	2	221	+276.033%
2025-10-23	35.0500	35.3000	35.0500	35.3000	+0.284%	2	222	+312.465%
2025-10-22	35.9700	35.9700	35.2000	35.2000	-2.493%	111	221	+313.636%
2025-10-17	36.4500	36.4500	35.7500	36.1000	-9.863%	30	331	+303.324%
2025-10-15	39.9200	40.0500	38.0500	40.0500	-7.484%	8	359	+263.546%
2025-10-09	42.9500	43.2900	42.9500	43.2900	+4.565%	3	357	+236.336%
2025-10-08	40.7000	41.4000	40.7000	41.4000	+23.878%	2	357	+251.691%
2025-10-02	33.4200	33.4200	33.4200	33.4200	-3.271%	1	358	+335.667%
2025-10-01	34.5500	34.5500	34.5500	34.5500	+26.742%	1	358	+321.418%
2025-09-29	27.2600	27.2600	27.2600	27.2600	+11.265%	1	359	+434.116%
2025-09-26	24.4000	24.5000	24.4000	24.5000	+8.841%	6	358	+494.286%
2025-09-25	22.5100	22.5100	22.5100	22.5100	-3.680%	20	352	+546.824%
2025-09-19	23.3600	23.3700	23.3600	23.3700	+2.500%	10	352	+523.021%
2025-09-16	22.8000	22.8000	22.8000	22.8000	-2.772%	20	352	+538.596%
2025-09-15	23.2200	23.4500	23.2200	23.4500	-3.219%	2	352	+520.896%
2025-09-12	23.9000	24.2300	23.9000	24.2300	+9.638%	2	352	+500.908%
2025-08-29	23.5500	23.7500	22.1000	22.1000	+17.867%	10	350	+558.824%
2025-08-18	18.6500	18.7500	18.6500	18.7500	-10.714%	2	350	+676.533%
2025-08-07	28.0000	28.0000	20.9200	21.0000	-13.934%	21	350	+593.333%
2025-08-04	24.4000	24.4000	24.4000	24.4000	-22.540%	1	330	+496.721%
2025-07-25	31.5000	31.5000	31.5000	31.5000	+31.305%	1	330	+362.222%
2025-06-30	23.9700	23.9900	23.7500	23.9900	+31.958%	41	331	+506.920%
2025-06-16	18.0000	18.1800	17.3800	18.1800	+10.182%	52	291	+700.880%
2025-05-27	16.1900	16.5000	16.1900	16.5000	+7.632%	2	343	+782.424%
2025-05-22	15.3700	15.3700	15.3200	15.3300	-0.260%	20	343	+849.772%
2025-05-21	15.2400	15.5100	15.2400	15.3700	-5.006%	119	323	+847.300%
2025-05-15	16.1800	16.1800	16.1800	16.1800	-7.911%	50	227	+799.876%
2025-05-14	17.4500	17.5700	17.4500	17.5700	+3.842%	4	254	+728.685%
2025-05-13	16.8000	16.9200	16.8000	16.9200	+27.314%	6	254	+760.520%
2025-05-06	13.2900	13.2900	13.2900	13.2900	+1.995%	11	254	+995.561%
2025-05-01	13.0300	13.0300	13.0300	13.0300	+34.747%	10	265	+1,017.421%
2025-04-23	9.5600	9.6700	9.5600	9.6700	+12.704%	10	275	+1,405.688%
2025-04-22	8.1000	8.6000	8.0000	8.5800	+7.654%	4	265	+1,596.970%
2025-04-07	7.9700	7.9700	7.9700	7.9700	-43.834%	1	266	+1,726.851%
2025-03-24	14.1900	14.1900	14.1900	14.1900	+14.620%	20	266	+926.075%
2025-03-17	12.5300	12.5300	12.3800	12.3800	-2.673%	5	246	+1,076.090%
2025-03-11	12.7200	12.7200	12.7200	12.7200	+2.581%	1	251	+1,044.654%
2025-03-10	12.1500	12.4000	12.1500	12.4000	-16.779%	110	250	+1,074.194%
2025-03-07	15.7500	15.7500	14.9000	14.9000	-6.933%	46	205	+877.181%
2025-03-06	16.2800	16.2800	16.0100	16.0100	-7.723%	6	182	+809.432%
2025-02-27	17.3500	17.3500	17.3500	17.3500	-1.420%	2	177	+739.193%
2025-02-25	17.6000	17.6000	17.6000	17.6000	+0.571%	1	177	+727.273%
2025-02-24	17.5000	17.5000	17.5000	17.5000	-17.840%	1	177	+732.000%
2025-02-21	22.1300	22.1300	21.3000	21.3000	-9.669%	40	177	+583.568%
2025-02-20	23.5800	23.5800	23.5800	23.5800	-7.891%	10	157	+517.472%
2025-02-14	25.6000	25.6000	25.6000	25.6000	-28.492%	2	147	+468.750%
2025-02-11	35.8000	35.8000	35.8000	35.8000	-1.513%	1	147	+306.704%
2025-02-10	36.3500	36.3500	36.3500	36.3500	+5.362%	5	147	+300.550%
2025-02-03	34.5000	34.5000	34.5000	34.5000	-4.167%	1	147	+322.029%
2025-01-31	35.9500	36.0000	35.9500	36.0000	+5.417%	4	147	+304.444%
2025-01-23	34.1500	34.1500	34.1500	34.1500	+6.056%	5	146	+326.354%
2025-01-22	32.2000	32.2000	32.2000	32.2000	-2.690%	1	151	+352.174%
2025-01-13	33.0900	33.0900	33.0900	33.0900	-26.597%	1	151	+340.012%
2024-12-16	45.0800	45.0800	45.0800	45.0800	+1.008%	1	151	+222.981%
2024-12-03	44.6300	44.6300	44.6300	44.6300	+6.975%	1	151	+226.238%
2024-11-27	41.7200	41.7200	41.7200	41.7200	-4.004%	1	150	+248.993%
2024-11-22	40.6500	43.4600	40.6500	43.4600	+18.776%	4	150	+235.021%
2024-11-21	36.3900	36.5900	36.3900	36.5900	+20.640%	3	150	+297.923%
2024-11-20	29.6000	30.3300	29.6000	30.3300	+9.376%	2	150	+380.053%
2024-11-14	27.7300	27.7300	27.7300	27.7300	+0.181%	1	150	+425.063%
2024-11-07	27.6800	27.6800	27.6800	27.6800	+44.543%	1	150	+426.012%
2024-09-13	19.1500	19.1500	19.1500	19.1500	-2.296%	10	149	+660.313%
2024-09-05	19.6000	19.6000	19.6000	19.6000	-15.041%	56	149	+642.857%
2024-08-26	23.0700	23.0700	23.0700	23.0700	-3.270%	5	94	+531.123%
2024-08-21	23.8500	23.8500	23.8500	23.8500	+3.696%	1	89	+510.482%
2024-08-19	23.0000	23.0000	23.0000	23.0000	-3.766%	1	90	+533.043%
2024-08-08	23.9000	23.9000	23.9000	23.9000	+10.853%	1	90	+509.205%
2024-08-07	21.5600	21.5600	21.5600	21.5600	-23.789%	1	91	+575.325%
2024-07-18	28.2900	28.2900	28.2900	28.2900	-10.190%	4	91	+414.669%
2024-07-10	31.5000	31.5000	31.5000	31.5000	+0.159%	10	95	+362.222%
2024-07-09	31.6500	31.6500	31.4500	31.4500	-15.252%	2	85	+362.957%
2024-07-05	37.1100	37.1100	37.1100	37.1100	+32.536%	8	85	+292.347%
2024-06-26	28.0000	28.0000	28.0000	28.0000	+2.941%	1	81	+420.000%
2024-06-25	27.2000	27.2000	27.2000	27.2000	+7.298%	1	80	+435.294%
2024-06-21	25.3500	25.3500	25.3500	25.3500	+0.198%	144	79	+474.359%
2024-06-20	25.3000	25.3000	25.3000	25.3000	-1.938%	1	7	+475.494%
2024-06-14	25.8000	25.8000	25.8000	25.8000	+19.169%	2	6	+464.341%
2024-06-04	21.6500	21.6500	21.6500	21.6500	0.000%	5	5	+572.517%

.dark-mode .HtS1zt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtS1zt{ 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