Dark

DDOG20261218C170
DDOG Dec 18 2026 170.00 Call (DDOG261218C00170000)
option OPRA

EOD

Sep 22, 2026

82.12+17.047%(+11.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	82.1200	82.1200	82.1200	82.1200	+17.047%	1	816	0.000%
2026-08-24	70.1600	70.1600	70.1600	70.1600	-5.151%	1	817	+17.047%
2026-08-21	73.9700	73.9700	73.9700	73.9700	+2.070%	1	818	+11.018%
2026-08-20	72.4700	72.4700	72.4700	72.4700	-16.806%	10	818	+13.316%
2026-08-13	87.1100	87.1100	87.1100	87.1100	+9.119%	1	818	-5.728%
2026-08-12	79.8300	79.8300	79.8300	79.8300	-31.388%	1	817	+2.869%
2026-08-03	116.3600	116.3600	114.8600	116.3500	+12.350%	134	816	-29.420%
2026-07-17	103.5600	103.5600	103.5600	103.5600	+26.974%	1	816	-20.703%
2026-06-16	81.7000	81.8500	81.4900	81.5600	+2.398%	4	816	+0.687%
2026-06-08	79.7000	80.0000	79.6500	79.6500	-34.070%	67	814	+3.101%
2026-06-01	103.6900	120.8100	103.6900	120.8100	+63.478%	20	815	-32.025%
2026-05-26	73.9000	73.9000	73.9000	73.9000	+15.199%	1	815	+11.123%
2026-05-20	64.8200	64.8200	64.1500	64.1500	+4.718%	20	815	+28.012%
2026-05-18	61.2600	61.2600	61.2600	61.2600	+12.984%	3	815	+34.052%
2026-05-08	49.2100	54.2200	49.2100	54.2200	+23.227%	3	815	+51.457%
2026-05-07	44.9300	44.9300	41.7500	44.0000	+117.177%	7	817	+86.636%
2026-05-06	20.2600	20.2600	20.2600	20.2600	-3.294%	1	819	+305.331%
2026-05-04	19.3200	20.9500	19.3200	20.9500	+10.263%	3	819	+291.981%
2026-05-01	19.0000	19.0000	19.0000	19.0000	+18.750%	3	816	+332.211%
2026-04-29	16.0000	16.0000	16.0000	16.0000	+7.889%	1	816	+413.250%
2026-04-27	14.8300	14.8300	14.8300	14.8300	+14.517%	1	816	+453.742%
2026-04-23	12.9500	12.9500	12.9500	12.9500	-0.385%	1	817	+534.131%
2026-04-21	14.9800	16.3000	13.0000	13.0000	+126.087%	10	816	+531.692%
2026-04-10	6.5000	6.5000	5.6500	5.7500	-20.139%	11	816	+1,328.174%
2026-04-09	7.2000	7.2000	7.2000	7.2000	-19.101%	44	816	+1,040.556%
2026-04-08	10.5000	10.5000	8.9000	8.9000	-34.366%	312	816	+822.697%
2026-03-19	12.5000	13.5600	12.5000	13.5600	-6.094%	6	767	+505.605%
2026-03-12	14.5000	14.5000	14.4400	14.4400	+33.704%	4	763	+468.698%
2026-03-04	10.8000	10.8000	10.8000	10.8000	+20.670%	2	762	+660.370%
2026-02-26	8.9500	8.9500	8.9500	8.9500	-25.417%	6	760	+817.542%
2026-02-12	14.9500	14.9500	12.0000	12.0000	-8.397%	8	763	+584.333%
2026-02-11	12.7000	13.1000	12.7000	13.1000	-12.667%	6	757	+526.870%
2026-02-10	15.0000	15.0000	15.0000	15.0000	+50.754%	2	759	+447.467%
2026-02-09	10.1000	10.3500	9.6000	9.9500	-2.832%	190	759	+725.327%
2026-02-04	11.0500	11.3500	10.2400	10.2400	-6.909%	63	839	+701.953%
2026-02-03	11.0000	11.0000	11.0000	11.0000	-23.717%	2	828	+646.545%
2026-02-02	14.6000	14.6000	14.4200	14.4200	+10.923%	13	828	+469.487%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-21.450%	1	833	+531.692%
2026-01-27	16.6000	16.6000	16.5500	16.5500	+21.691%	40	833	+396.193%
2026-01-23	13.7000	13.7000	13.6000	13.6000	-6.207%	2	833	+503.824%
2026-01-22	14.3000	14.5000	14.3000	14.5000	+49.485%	44	833	+466.345%
2026-01-16	9.8000	9.8000	9.7000	9.7000	-28.413%	20	872	+746.598%
2026-01-08	13.5500	13.5500	13.5500	13.5500	-24.722%	1	872	+506.052%
2026-01-07	15.7000	18.0000	15.7000	18.0000	+31.291%	11	872	+356.222%
2026-01-06	13.7100	13.7100	13.7100	13.7100	+3.083%	1	882	+498.979%
2026-01-05	13.2600	13.3000	13.2500	13.3000	-2.206%	61	826	+517.444%
2026-01-02	13.6000	13.6000	13.6000	13.6000	-9.333%	2	826	+503.824%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-3.537%	2	826	+447.467%
2025-12-29	15.5500	15.5500	15.5500	15.5500	-0.955%	1	826	+428.103%
2025-12-26	15.7000	15.7000	15.7000	15.7000	-9.925%	1	826	+423.057%
2025-12-22	17.4300	17.4300	17.4300	17.4300	+6.280%	10	816	+371.142%
2025-12-18	16.3500	16.4000	16.3500	16.4000	+1.548%	2	816	+400.732%
2025-12-17	16.2000	16.2000	16.1500	16.1500	-8.082%	7	815	+408.483%
2025-12-16	17.5700	17.5700	17.5700	17.5700	-7.037%	10	816	+367.388%
2025-12-15	19.0500	19.0500	18.8200	18.9000	-14.363%	21	806	+334.497%
2025-12-11	22.8100	22.8100	22.0700	22.0700	-16.780%	30	786	+272.089%
2025-12-03	26.5200	26.5200	26.5200	26.5200	-3.035%	1	776	+209.653%
2025-12-02	27.5000	27.5500	27.3300	27.3500	-8.620%	6	775	+200.256%
2025-11-28	29.9300	29.9300	29.9300	29.9300	+0.944%	1	779	+174.374%
2025-11-25	29.8500	29.8500	29.5300	29.6500	+1.925%	29	780	+176.965%
2025-11-24	29.3500	30.2000	29.0900	29.0900	-3.355%	17	780	+182.296%
2025-11-21	28.0000	30.1000	27.0600	30.1000	-1.954%	106	780	+172.824%
2025-11-20	38.0000	38.0000	30.4500	30.7000	-38.229%	261	741	+167.492%
2025-11-12	52.0000	52.0000	49.7000	49.7000	+2.622%	4	794	+65.231%
2025-11-07	47.7100	48.4300	47.7100	48.4300	-1.765%	4	794	+69.564%
2025-11-06	49.2000	49.3000	46.9500	49.3000	+75.758%	43	794	+66.572%
2025-11-05	28.3000	28.3000	28.0500	28.0500	+2.000%	2	794	+192.763%
2025-10-29	27.5000	27.5000	27.5000	27.5000	+1.852%	1	796	+198.618%
2025-10-23	27.0000	27.0000	27.0000	27.0000	-15.493%	1	797	+204.148%
2025-10-16	32.3500	32.3500	31.9500	31.9500	+4.072%	2	797	+157.027%
2025-10-10	32.1300	32.1300	30.7000	30.7000	-6.998%	4	797	+167.492%
2025-10-08	30.6200	33.0100	30.6200	33.0100	+22.486%	8	796	+148.773%
2025-10-07	26.9500	26.9500	26.9500	26.9500	-6.098%	1	801	+204.712%
2025-10-06	28.7000	28.7000	28.7000	28.7000	+8.918%	1	801	+186.132%
2025-10-01	26.3500	26.3500	26.3500	26.3500	+36.176%	178	801	+211.651%
2025-09-29	19.3500	19.3500	19.3500	19.3500	+10.571%	1	801	+324.393%
2025-09-26	17.5000	17.5000	17.5000	17.5000	+6.061%	1	801	+369.257%
2025-09-24	16.5000	16.5000	16.5000	16.5000	-4.954%	1	801	+397.697%
2025-09-23	17.3600	17.3600	17.3600	17.3600	+7.492%	1	801	+373.041%
2025-09-18	16.1500	16.1500	16.1500	16.1500	-6.268%	1	800	+408.483%
2025-09-12	16.9500	17.2300	16.9500	17.2300	+2.560%	2	799	+376.611%
2025-08-29	16.6500	16.8000	16.6000	16.8000	-8.696%	17	798	+388.810%
2025-08-28	18.4000	18.4000	18.4000	18.4000	+33.818%	4	798	+346.304%
2025-08-27	13.6000	13.7500	13.6000	13.7500	+4.167%	2	798	+497.236%
2025-08-11	13.5100	13.5100	13.2000	13.2000	-12.292%	15	798	+522.121%
2025-08-07	18.2300	18.2300	14.3700	15.0500	-28.162%	22	788	+445.648%
2025-07-24	21.9500	21.9500	20.9500	20.9500	+0.239%	2	767	+291.981%
2025-07-23	21.9500	21.9500	20.8000	20.9000	+3.210%	4	767	+292.919%
2025-07-15	19.6200	20.4500	19.0000	20.2500	+67.355%	4	767	+305.531%
2025-06-11	11.7300	12.1000	11.7300	12.1000	-7.845%	17	777	+578.678%
2025-06-10	12.6000	13.6400	12.5000	13.1300	+0.613%	8	783	+525.438%
2025-06-09	13.1500	13.1500	13.0500	13.0500	+2.353%	2	786	+529.272%
2025-06-04	12.7500	12.7500	12.7500	12.7500	+11.842%	5	781	+544.078%
2025-05-29	11.4000	11.4000	11.4000	11.4000	-2.314%	1	781	+620.351%
2025-05-27	11.6000	11.6700	11.6000	11.6700	+12.428%	20	780	+603.685%
2025-05-21	10.6500	10.8700	10.3800	10.3800	-5.464%	48	791	+691.137%
2025-05-20	10.9800	10.9800	10.9800	10.9800	-8.040%	20	762	+647.905%
2025-05-16	11.8000	12.0000	11.7200	11.9400	-1.322%	172	742	+587.772%
2025-05-15	12.5000	12.5000	12.1000	12.1000	-1.466%	100	765	+578.678%
2025-05-14	12.2500	12.2800	12.2500	12.2800	+8.865%	4	785	+568.730%
2025-05-13	11.2100	11.2800	11.2100	11.2800	+12.687%	4	785	+628.014%
2025-05-12	9.9600	10.0100	9.9600	10.0100	+23.428%	20	785	+720.380%
2025-05-07	8.1000	8.4500	7.8400	8.1100	-9.487%	202	805	+912.577%
2025-05-06	8.9400	8.9600	8.9400	8.9600	+65.926%	43	605	+816.518%
2025-04-16	5.4000	5.4000	5.4000	5.4000	-0.735%	1	648	+1,420.741%
2025-04-15	5.4900	5.4900	5.4400	5.4400	-7.953%	4	648	+1,409.559%
2025-04-08	5.9100	5.9100	5.9100	5.9100	-32.069%	3	648	+1,289.509%
2025-04-02	8.7000	8.7000	8.7000	8.7000	+16.779%	1	648	+843.908%
2025-03-31	7.1900	7.4500	7.1900	7.4500	-12.353%	8	648	+1,002.282%
2025-03-13	8.5000	8.5000	8.5000	8.5000	-11.458%	1	643	+866.118%
2025-03-11	9.6000	9.6000	9.6000	9.6000	-24.706%	1	643	+755.417%
2025-03-05	12.7500	12.7500	12.7500	12.7500	+2.410%	7	644	+544.078%
2025-02-26	12.9900	12.9900	12.4500	12.4500	-17.659%	19	644	+559.598%
2025-02-21	15.3700	15.3700	15.0900	15.1200	-21.373%	34	662	+443.122%
2025-02-18	19.2300	19.2300	19.2300	19.2300	-2.137%	10	677	+327.041%
2025-02-14	19.6500	19.7000	19.6500	19.6500	-11.486%	6	664	+317.913%
2025-02-13	22.2000	22.2000	22.2000	22.2000	-19.711%	30	634	+269.910%
2025-01-31	28.0700	28.7500	27.6500	27.6500	-18.147%	14	634	+196.998%
2025-01-28	33.7800	33.7800	33.7800	33.7800	+34.635%	5	634	+143.102%
2025-01-22	25.0500	25.0900	24.8600	25.0900	+5.199%	33	634	+227.302%
2025-01-16	23.8700	23.8700	23.8500	23.8500	-35.506%	3	604	+244.319%
2024-12-18	36.9800	36.9800	36.9800	36.9800	+2.155%	1	602	+122.066%
2024-12-12	36.0000	36.2000	36.0000	36.2000	+2.929%	4	601	+126.851%
2024-11-26	35.1700	35.1700	35.1700	35.1700	+5.998%	1	601	+133.494%
2024-11-22	33.1800	33.1800	33.1800	33.1800	+10.233%	2	601	+147.498%
2024-11-21	30.1000	30.1000	30.1000	30.1000	+27.380%	4	605	+172.824%
2024-11-20	23.6300	23.6300	23.6300	23.6300	+13.606%	1	605	+247.524%
2024-11-19	20.8000	20.8000	20.8000	20.8000	+7.660%	600	605	+294.808%
2024-10-22	19.5000	19.5000	19.3200	19.3200	-8.997%	2	26	+325.052%
2024-10-18	21.2300	21.2300	21.2300	21.2300	+9.716%	2	26	+286.811%
2024-10-07	19.3500	19.3500	19.3500	19.3500	+38.214%	1	26	+324.393%
2024-09-13	14.2500	14.2500	14.0000	14.0000	-22.222%	8	27	+486.571%
2024-08-16	18.0000	18.0000	18.0000	18.0000	-1.099%	2	23	+356.222%
2024-08-07	18.1500	18.2000	18.1500	18.2000	+12.000%	2	22	+351.209%
2024-08-06	16.2000	16.3500	16.1500	16.2500	-30.108%	5	22	+405.354%
2024-07-17	23.1200	23.2500	23.1200	23.2500	-8.465%	2	19	+253.204%
2024-07-09	25.5500	25.6500	25.2000	25.4000	-8.534%	36	19	+223.307%
2024-07-08	27.7700	27.7700	27.7700	27.7700	0.000%	1	1	+195.715%

.dark-mode .PsJ1gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PsJ1gk{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20261218C170DDOG Dec 18 2026 170.00 Call (DDOG261218C00170000)option OPRA

DDOG20261218C170
DDOG Dec 18 2026 170.00 Call (DDOG261218C00170000)
option OPRA