Dark

DDOG20261218C160
DDOG Dec 18 2026 160.00 Call (DDOG261218C00160000)
option OPRA

EOD

Jul 29, 2026

120.50+26.430%(+25.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	120.5000	120.5000	120.5000	120.5000	+26.430%	1	499	0.000%
2026-07-23	95.3100	95.3100	95.3100	95.3100	-3.347%	1	499	+26.430%
2026-07-22	98.6100	98.6100	98.6100	98.6100	-9.764%	1	499	+22.199%
2026-07-21	109.2800	109.2800	109.2800	109.2800	+0.719%	5	499	+10.267%
2026-07-06	108.5000	108.5000	108.5000	108.5000	+27.647%	1	504	+11.060%
2026-06-26	85.0000	85.0000	85.0000	85.0000	+0.165%	1	504	+41.765%
2026-06-17	89.8700	89.8700	84.8600	84.8600	-7.671%	3	505	+41.999%
2026-06-15	91.8000	91.9100	91.8000	91.9100	-22.176%	2	505	+31.107%
2026-06-01	112.3500	118.1000	112.3500	118.1000	+48.703%	2	503	+2.032%
2026-05-26	80.0000	80.0000	79.4200	79.4200	+13.231%	2	504	+51.725%
2026-05-20	71.8900	71.8900	70.1400	70.1400	+7.166%	2	504	+71.799%
2026-05-15	65.4500	65.4500	65.4500	65.4500	+7.666%	3	505	+84.110%
2026-05-11	59.2500	60.7900	59.2500	60.7900	+7.100%	2	508	+98.223%
2026-05-08	51.0400	56.7600	51.0400	56.7600	+14.551%	5	507	+112.297%
2026-05-07	58.0000	58.0000	47.9000	49.5500	+115.716%	16	507	+143.189%
2026-05-06	23.7500	23.7500	22.9700	22.9700	-2.669%	11	508	+424.597%
2026-05-05	26.1700	26.1700	23.6000	23.6000	-5.562%	2	499	+410.593%
2026-05-04	24.0000	24.9900	24.0000	24.9900	+23.835%	2	500	+382.193%
2026-05-01	22.4000	22.4000	20.1000	20.1800	+18.012%	191	498	+497.126%
2026-04-29	17.1000	17.1000	17.1000	17.1000	-5.158%	50	498	+604.678%
2026-04-28	18.0300	18.0300	18.0300	18.0300	+2.911%	1	498	+568.331%
2026-04-27	17.5200	17.5200	17.5200	17.5200	+14.510%	1	498	+587.785%
2026-04-23	15.3000	15.3000	15.3000	15.3000	-8.383%	5	497	+687.582%
2026-04-21	16.7000	16.7000	16.7000	16.7000	+15.571%	1	497	+621.557%
2026-04-16	14.4500	14.4500	14.4500	14.4500	+62.360%	1	497	+733.910%
2026-04-13	9.2000	9.2500	8.9000	8.9000	+18.984%	198	496	+1,253.933%
2026-04-10	8.4100	8.4100	7.4800	7.4800	-18.251%	2	434	+1,510.963%
2026-04-09	9.2400	9.2400	9.1500	9.1500	-8.500%	3	433	+1,216.940%
2026-04-07	10.2000	10.2000	10.0000	10.0000	-9.173%	51	433	+1,105.000%
2026-03-31	11.0100	11.0100	11.0100	11.0100	-22.465%	3	433	+994.460%
2026-03-20	15.2600	15.2600	14.2000	14.2000	-6.271%	10	430	+748.592%
2026-03-19	15.7000	15.8500	15.1500	15.1500	-10.882%	112	431	+695.380%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+10.032%	1	344	+608.824%
2026-03-13	15.5000	15.5000	15.4500	15.4500	+4.040%	5	344	+679.935%
2026-03-09	14.8500	14.8500	14.8500	14.8500	-4.808%	5	345	+711.448%
2026-03-06	15.6000	15.6000	15.5500	15.6000	+15.727%	6	345	+672.436%
2026-03-04	12.7200	13.5000	12.7200	13.4800	+26.811%	19	342	+793.917%
2026-03-02	10.2000	10.6300	10.2000	10.6300	-16.953%	46	340	+1,033.584%
2026-02-20	12.8000	12.8000	12.8000	12.8000	-5.882%	2	340	+841.406%
2026-02-19	13.6000	13.6000	13.6000	13.6000	-1.091%	2	338	+786.029%
2026-02-18	13.7500	13.7500	13.7500	13.7500	-14.063%	2	340	+776.364%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-9.605%	2	341	+653.125%
2026-02-10	16.1600	17.7000	16.1600	17.7000	+70.192%	52	341	+580.791%
2026-02-05	10.4000	10.4000	10.4000	10.4000	-16.800%	2	340	+1,058.654%
2026-02-03	12.5000	12.5000	12.5000	12.5000	-43.694%	1	340	+864.000%
2026-01-28	22.0500	22.2000	22.0500	22.2000	+12.065%	2	339	+442.793%
2026-01-27	21.7500	21.7500	19.8100	19.8100	+68.596%	2	340	+508.279%
2026-01-16	11.7500	11.7500	11.7500	11.7500	-5.242%	1	340	+925.532%
2026-01-15	12.4000	12.4000	12.4000	12.4000	-10.145%	1	340	+871.774%
2026-01-13	13.8000	13.8000	13.8000	13.8000	-4.366%	31	340	+773.188%
2026-01-09	14.3000	14.4300	14.3000	14.4300	-22.000%	210	340	+735.066%
2026-01-08	18.5000	18.5000	18.5000	18.5000	-16.290%	1	457	+551.351%
2026-01-07	19.4000	22.1000	19.4000	22.1000	+32.653%	2	458	+445.249%
2026-01-05	15.9400	16.6600	15.9400	16.6600	-6.141%	15	458	+623.289%
2025-12-31	17.9500	17.9500	17.7500	17.7500	-4.054%	4	448	+578.873%
2025-12-30	18.4500	18.5000	18.4500	18.5000	+0.108%	6	448	+551.351%
2025-12-29	18.4800	18.4800	18.4800	18.4800	+2.099%	2	448	+552.056%
2025-12-24	18.2100	18.2100	18.1000	18.1000	-13.106%	14	436	+565.746%
2025-12-22	21.2000	21.2000	20.7500	20.8300	+2.459%	222	436	+478.493%
2025-12-19	20.3300	20.3300	20.3300	20.3300	+3.990%	1	217	+492.720%
2025-12-18	19.5500	19.5500	19.5500	19.5500	+2.089%	3	217	+516.368%
2025-12-17	19.8000	19.8000	19.0000	19.1500	-7.084%	10	217	+529.243%
2025-12-16	20.6100	20.6100	20.6100	20.6100	-6.742%	20	216	+484.668%
2025-12-15	22.1000	22.1000	22.1000	22.1000	-7.065%	20	196	+445.249%
2025-12-12	23.7800	23.7800	23.7800	23.7800	-18.000%	20	176	+406.728%
2025-12-08	29.1700	29.1700	29.0000	29.0000	-8.315%	3	156	+315.517%
2025-12-03	31.6300	31.6300	31.6300	31.6300	-7.379%	1	155	+280.967%
2025-11-25	34.2500	34.2500	34.1500	34.1500	+1.486%	42	155	+252.855%
2025-11-24	33.6500	33.6500	33.6500	33.6500	-6.137%	12	155	+258.098%
2025-11-20	35.8500	35.8500	35.8500	35.8500	-41.402%	1	167	+236.123%
2025-11-11	61.1800	61.1800	61.1800	61.1800	-5.877%	1	166	+96.960%
2025-11-10	63.2000	65.0000	63.2000	65.0000	+23.083%	2	167	+85.385%
2025-11-07	51.6900	53.4000	51.6900	52.8100	-9.214%	63	167	+128.176%
2025-11-06	52.5000	58.1700	52.5000	58.1700	+76.433%	31	175	+107.151%
2025-11-05	33.5000	33.5000	32.9700	32.9700	-0.543%	2	158	+265.484%
2025-10-27	33.1500	33.1500	33.1500	33.1500	-1.251%	1	160	+263.499%
2025-10-24	32.7500	33.5700	32.7500	33.5700	+9.706%	2	160	+258.951%
2025-10-23	31.7500	31.7500	30.6000	30.6000	-8.383%	5	160	+293.791%
2025-10-15	34.7500	34.7500	33.4000	33.4000	-2.992%	4	158	+260.778%
2025-10-14	34.4300	34.4300	34.4300	34.4300	-9.751%	1	158	+249.985%
2025-10-08	38.1500	38.1500	38.1500	38.1500	+16.311%	12	157	+215.858%
2025-10-06	32.8000	32.8000	32.8000	32.8000	+7.541%	1	169	+267.378%
2025-10-03	30.5000	30.5000	30.5000	30.5000	+1.599%	1	169	+295.082%
2025-10-01	30.0200	30.0200	30.0200	30.0200	+29.564%	118	168	+301.399%
2025-09-29	23.1700	23.1700	23.1700	23.1700	+12.203%	1	171	+420.069%
2025-09-26	20.6500	20.7000	20.6500	20.6500	+0.732%	11	170	+483.535%
2025-09-24	20.5000	20.5000	20.5000	20.5000	+0.490%	9	159	+487.805%
2025-09-12	20.2100	20.4000	20.2100	20.4000	+5.974%	2	150	+490.686%
2025-09-09	19.2500	19.2500	19.2500	19.2500	-3.990%	1	150	+525.974%
2025-08-29	22.0100	22.0100	20.0500	20.0500	-7.090%	9	148	+500.998%
2025-08-28	21.5800	21.5800	21.5800	21.5800	+37.452%	12	148	+458.387%
2025-08-13	15.3000	16.6400	15.3000	15.7000	-8.933%	25	140	+667.516%
2025-08-07	17.2200	17.2400	17.2200	17.2400	-23.378%	10	135	+598.956%
2025-07-31	22.5000	22.5000	22.5000	22.5000	-12.451%	1	125	+435.556%
2025-07-24	25.6500	25.7000	24.4100	25.7000	+13.717%	6	126	+368.872%
2025-07-16	21.5300	22.6000	21.5300	22.6000	-5.241%	2	125	+433.186%
2025-07-15	22.8700	24.1000	22.4800	23.8500	+8.409%	6	126	+405.241%
2025-07-10	22.0000	22.0000	22.0000	22.0000	-18.999%	1	129	+447.727%
2025-07-08	27.1600	27.1600	27.1600	27.1600	-14.295%	1	129	+343.667%
2025-07-07	31.5500	31.6900	31.5500	31.6900	-4.692%	2	128	+280.246%
2025-07-03	33.2500	33.2500	33.2500	33.2500	+63.874%	1	127	+262.406%
2025-06-30	20.1900	20.2900	20.1300	20.2900	+23.343%	60	127	+493.889%
2025-06-17	16.4500	16.4500	16.4500	16.4500	+26.733%	1	92	+632.523%
2025-05-23	12.9800	12.9800	12.9800	12.9800	+3.016%	16	93	+828.351%
2025-05-21	13.0500	13.0500	12.6000	12.6000	-4.977%	40	93	+856.349%
2025-05-20	13.2600	13.2600	13.2600	13.2600	-1.045%	10	53	+808.748%
2025-05-19	13.0300	13.4300	13.0300	13.4000	-5.367%	20	43	+799.254%
2025-05-13	14.0500	14.1600	14.0500	14.1600	+15.592%	6	41	+750.989%
2025-05-12	12.1600	12.2500	12.1600	12.2500	+14.916%	12	44	+883.673%
2025-05-08	10.6600	10.6600	10.6600	10.6600	+8.004%	1	56	+1,030.394%
2025-05-07	9.8000	9.8700	9.8000	9.8700	-10.517%	12	57	+1,120.871%
2025-05-06	8.9600	11.2100	8.9500	11.0300	+0.273%	111	57	+992.475%
2025-05-02	11.0000	11.0000	11.0000	11.0000	+12.245%	2	53	+995.455%
2025-04-25	9.8000	9.8000	9.8000	9.8000	+61.983%	4	53	+1,129.592%
2025-04-22	6.0500	6.0500	6.0500	6.0500	-14.184%	1	51	+1,891.736%
2025-04-11	7.0500	7.0500	7.0500	7.0500	-4.082%	2	50	+1,609.220%
2025-04-04	7.8000	7.8000	7.3000	7.3500	-14.535%	12	52	+1,539.456%
2025-04-03	8.6000	8.6000	8.6000	8.6000	-14.000%	1	54	+1,301.163%
2025-03-28	10.0000	10.0000	10.0000	10.0000	0.000%	6	55	+1,105.000%
2025-03-13	10.0000	10.0000	10.0000	10.0000	-20.572%	2	55	+1,105.000%
2025-03-10	12.5900	12.5900	12.5900	12.5900	-3.303%	5	55	+857.109%
2025-03-07	13.0200	13.0200	13.0200	13.0200	-14.342%	4	50	+825.499%
2025-02-28	15.2000	15.2000	15.2000	15.2000	+3.261%	2	52	+692.763%
2025-02-27	14.7200	14.7200	14.7200	14.7200	-8.571%	1	51	+718.614%
2025-02-24	16.1000	16.1000	16.1000	16.1000	-1.949%	1	51	+648.447%
2025-02-21	18.4500	18.4500	16.4200	16.4200	-15.622%	10	51	+633.861%
2025-02-20	19.4600	19.4600	19.4600	19.4600	-17.542%	10	50	+519.219%
2025-02-13	23.6000	23.6000	23.6000	23.6000	-26.250%	1	50	+410.593%
2025-02-07	32.0000	32.0000	32.0000	32.0000	+0.724%	4	50	+276.563%
2025-02-04	31.7700	31.7700	31.7700	31.7700	+14.569%	2	48	+279.289%
2025-01-27	27.7300	27.7300	27.7300	27.7300	-2.049%	1	46	+334.547%
2025-01-22	28.2700	28.5000	28.2700	28.3100	-7.028%	24	45	+325.645%
2025-01-15	30.8300	30.9000	30.4200	30.4500	+1.908%	10	29	+295.731%
2025-01-14	29.8800	29.8800	29.8800	29.8800	-8.062%	6	25	+303.280%
2024-12-27	32.5000	32.5000	32.5000	32.5000	-8.451%	2	20	+270.769%
2024-12-26	35.5000	35.5000	35.5000	35.5000	-13.372%	11	21	+239.437%
2024-12-12	40.9800	40.9800	40.9800	40.9800	-8.527%	1	20	+194.046%
2024-12-09	44.8000	44.8000	44.8000	44.8000	+175.692%	10	19	+168.973%
2024-09-09	16.2500	16.2500	16.2500	16.2500	-32.712%	2	19	+641.538%
2024-07-25	24.0000	24.1500	24.0000	24.1500	-10.886%	2	19	+398.965%
2024-07-10	27.0500	27.1000	27.0500	27.1000	-3.730%	2	19	+344.649%
2024-07-09	28.2000	28.2000	28.1500	28.1500	+12.826%	2	18	+328.064%
2024-06-26	24.9500	24.9500	24.9500	24.9500	+10.643%	1	17	+382.966%
2024-06-21	22.5500	22.5500	22.5500	22.5500	-2.381%	30	17	+434.368%
2024-06-18	23.1000	23.1000	23.1000	23.1000	+9.427%	1	2	+421.645%
2024-06-10	21.1100	21.1100	21.1100	21.1100	+5.339%	1	2	+470.820%
2024-06-03	19.8500	20.0400	19.8500	20.0400	0.000%	2	2	+501.297%

.dark-mode .zcb22b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcb22b{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20261218C160DDOG Dec 18 2026 160.00 Call (DDOG261218C00160000)option OPRA

DDOG20261218C160
DDOG Dec 18 2026 160.00 Call (DDOG261218C00160000)
option OPRA