Dark

DDOG20261218C200
DDOG Dec 18 2026 200.00 Call (DDOG261218C00200000)
option OPRA

EOD

Sep 28, 2026

78.81+24.502%(+15.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	78.8100	78.8100	78.8100	78.8100	+24.502%	1	401	0.000%
2026-09-23	64.0700	64.0700	63.3000	63.3000	+10.936%	3	400	+24.502%
2026-09-22	57.9200	58.2500	57.0600	57.0600	+15.529%	6	398	+38.118%
2026-09-16	50.4500	50.4500	49.3900	49.3900	+5.715%	6	399	+59.567%
2026-09-15	46.7200	46.7200	46.7200	46.7200	+5.344%	2	394	+68.686%
2026-09-09	35.0000	44.3500	35.0000	44.3500	+32.388%	3	392	+77.700%
2026-09-08	32.0000	33.5000	32.0000	33.5000	-2.673%	20	392	+135.254%
2026-09-03	34.4700	34.4700	34.4200	34.4200	+1.534%	15	392	+128.966%
2026-09-02	34.6600	34.9000	33.9000	33.9000	-24.583%	7	380	+132.478%
2026-09-01	44.9500	44.9500	44.9500	44.9500	-15.808%	2	379	+75.328%
2026-08-28	53.6000	53.9600	53.3900	53.3900	+9.406%	12	379	+47.612%
2026-08-26	48.8000	48.8000	48.8000	48.8000	+5.582%	1	374	+61.496%
2026-08-25	46.2200	46.2200	46.2200	46.2200	-32.624%	1	373	+70.511%
2026-08-11	68.6000	68.6000	68.6000	68.6000	-7.109%	1	374	+14.883%
2026-08-10	63.4000	73.8500	63.4000	73.8500	+28.771%	16	374	+6.716%
2026-08-06	61.4300	61.4300	57.3500	57.3500	-24.210%	3	373	+37.419%
2026-07-27	75.6700	75.6700	75.6700	75.6700	-8.379%	110	371	+4.150%
2026-07-17	82.4800	82.6300	82.4500	82.5900	+2.444%	100	371	-4.577%
2026-07-06	81.9700	81.9700	80.6200	80.6200	-2.621%	12	432	-2.245%
2026-07-02	86.9500	86.9500	82.7900	82.7900	-6.663%	6	444	-4.807%
2026-07-01	88.7000	88.7000	88.7000	88.7000	+9.723%	6	444	-11.150%
2026-06-30	81.0000	81.0000	80.8400	80.8400	+60.079%	4	444	-2.511%
2026-06-25	48.4500	50.5000	48.4500	50.5000	-6.116%	24	444	+56.059%
2026-06-23	53.7900	53.7900	53.7900	53.7900	-3.981%	1	464	+46.514%
2026-06-22	56.0200	56.0200	56.0200	56.0200	-11.220%	2	464	+40.682%
2026-06-17	63.1000	63.1000	63.1000	63.1000	-0.708%	2	460	+24.897%
2026-06-16	63.3000	63.5500	63.3000	63.5500	-4.075%	2	460	+24.013%
2026-06-15	66.2500	66.2500	66.2500	66.2500	+3.081%	3	459	+18.958%
2026-06-05	64.0000	64.2700	64.0000	64.2700	-10.736%	12	456	+22.623%
2026-06-04	72.0000	72.0000	72.0000	72.0000	-4.825%	2	453	+9.458%
2026-06-03	75.6500	75.6500	75.6500	75.6500	-23.947%	1	455	+4.177%
2026-06-01	100.3400	101.0000	99.4700	99.4700	+36.074%	102	454	-20.770%
2026-05-29	67.8100	73.1000	67.8100	73.1000	+24.088%	2	466	+7.811%
2026-05-28	59.0000	59.0000	58.9100	58.9100	+7.109%	5	466	+33.780%
2026-05-26	55.0000	55.0000	55.0000	55.0000	+16.034%	2	467	+43.291%
2026-05-20	47.7500	48.5900	47.4000	47.4000	-3.756%	204	469	+66.266%
2026-05-19	49.2500	49.2500	49.2500	49.2500	+8.313%	1	340	+60.020%
2026-05-15	44.2200	45.4700	43.2700	45.4700	+7.114%	17	340	+73.323%
2026-05-14	42.4500	42.4500	42.4500	42.4500	+0.307%	5	324	+85.654%
2026-05-13	40.0200	42.3200	40.0200	42.3200	+6.815%	2	327	+86.224%
2026-05-12	41.3600	41.3600	38.3500	39.6200	-2.916%	3	327	+98.915%
2026-05-11	39.0000	40.8100	38.6300	40.8100	+1.266%	3	327	+93.114%
2026-05-08	35.0100	40.3000	34.9500	40.3000	+29.167%	27	328	+95.558%
2026-05-07	34.2500	34.2500	28.8500	31.2000	+148.408%	24	310	+152.596%
2026-05-06	12.0000	12.5600	11.9700	12.5600	-6.963%	9	307	+527.468%
2026-05-04	13.5000	13.5000	13.5000	13.5000	+12.500%	1	307	+483.778%
2026-05-01	11.5000	12.0000	11.5000	12.0000	+25.000%	2	305	+556.750%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+27.152%	2	305	+720.938%
2026-04-23	7.2000	7.5500	7.2000	7.5500	-12.717%	3	303	+943.841%
2026-04-21	8.7000	8.7000	8.6500	8.6500	+13.816%	5	301	+811.098%
2026-04-20	7.6000	7.6000	7.6000	7.6000	0.000%	1	301	+936.974%
2026-04-16	6.9500	7.6000	6.9500	7.6000	+29.915%	4	300	+936.974%
2026-04-15	5.4700	5.8500	5.3200	5.8500	+37.647%	105	297	+1,247.179%
2026-04-14	4.3000	4.3000	4.2500	4.2500	+8.696%	2	198	+1,754.353%
2026-04-13	3.9100	3.9100	3.9100	3.9100	-6.010%	2	198	+1,915.601%
2026-04-09	4.1600	4.1600	4.1600	4.1600	-22.963%	2	200	+1,794.471%
2026-04-02	5.4000	5.4000	5.4000	5.4000	+6.931%	2	201	+1,359.444%
2026-03-31	5.0500	5.0500	5.0500	5.0500	-0.394%	1	201	+1,460.594%
2026-03-30	5.0700	5.0700	5.0700	5.0700	+2.218%	1	202	+1,454.438%
2026-03-27	4.9600	4.9600	4.9600	4.9600	-20.893%	1	203	+1,488.911%
2026-03-26	6.2700	6.2700	6.2700	6.2700	-12.308%	6	203	+1,156.938%
2026-03-23	7.2800	7.4000	7.0000	7.1500	-7.143%	5	205	+1,002.238%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-6.892%	2	204	+923.506%
2026-03-13	8.2700	8.2700	8.2700	8.2700	+7.403%	1	204	+852.963%
2026-03-11	7.7000	7.7000	7.7000	7.7000	-6.098%	6	204	+923.506%
2026-03-09	7.8100	8.2000	7.8100	8.2000	+73.729%	2	204	+861.098%
2026-03-02	4.7200	4.7200	4.7200	4.7200	0.000%	1	203	+1,569.703%
2026-02-25	4.4000	4.7200	4.4000	4.7200	-40.479%	4	200	+1,569.703%
2026-02-13	7.9300	7.9300	7.9300	7.9300	-2.099%	1	200	+893.821%
2026-02-11	8.1000	8.1000	8.1000	8.1000	-10.989%	1	200	+872.963%
2026-02-10	9.1000	9.1000	9.1000	9.1000	+38.931%	1	201	+766.044%
2026-02-09	6.5500	6.5500	6.5500	6.5500	+4.968%	40	200	+1,103.206%
2026-02-04	6.2400	6.2400	6.2400	6.2400	-0.160%	10	231	+1,162.981%
2026-02-03	6.2500	6.2500	6.2500	6.2500	-25.595%	1	231	+1,160.960%
2026-01-30	7.6000	8.4000	7.6000	8.4000	+2.066%	3	230	+838.214%
2026-01-29	8.9100	8.9100	7.9400	8.2300	-31.417%	23	228	+857.594%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+20.000%	2	227	+556.750%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+12.360%	1	227	+688.100%
2026-01-22	7.8000	9.2800	7.8000	8.9000	+41.720%	86	227	+785.506%
2026-01-21	6.3500	6.3500	6.2800	6.2800	+23.137%	4	310	+1,154.936%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-21.538%	38	306	+1,445.294%
2026-01-13	6.8500	7.2400	6.5000	6.5000	-3.988%	102	268	+1,112.462%
2026-01-12	6.7700	6.7700	6.7700	6.7700	-2.869%	1	168	+1,064.106%
2026-01-09	6.9700	6.9700	6.9700	6.9700	-21.243%	2	168	+1,030.703%
2026-01-08	8.8500	8.8500	8.8500	8.8500	-21.053%	2	170	+790.508%
2026-01-07	11.2100	11.2100	11.2100	11.2100	+41.899%	2	171	+603.033%
2026-01-06	7.9000	7.9000	7.9000	7.9000	-1.250%	1	171	+897.595%
2026-01-05	7.6000	8.3000	7.6000	8.0000	-1.235%	3	173	+885.125%
2026-01-02	8.1000	8.1000	8.1000	8.1000	-5.263%	1	173	+872.963%
2025-12-31	8.5500	8.5500	8.5500	8.5500	-19.492%	1	174	+821.754%
2025-12-22	10.6200	10.6200	10.6200	10.6200	+3.107%	6	174	+642.090%
2025-12-16	10.3500	10.3500	10.3000	10.3000	-8.200%	2	168	+665.146%
2025-12-15	11.2200	11.2200	11.2200	11.2200	-10.952%	10	168	+602.406%
2025-12-12	12.6000	12.6000	12.6000	12.6000	-19.540%	20	158	+525.476%
2025-12-08	15.5700	15.6600	15.5700	15.6600	+0.192%	40	159	+403.257%
2025-12-05	16.2200	16.2200	15.6300	15.6300	-2.313%	67	139	+404.223%
2025-12-04	16.0000	16.0000	16.0000	16.0000	-20.000%	1	105	+392.563%
2025-11-28	20.0000	20.0000	20.0000	20.0000	+0.654%	1	106	+294.050%
2025-11-26	19.8700	19.8700	19.8700	19.8700	-0.650%	37	143	+296.628%
2025-11-21	19.0400	20.2700	18.8100	20.0000	-10.354%	51	143	+294.050%
2025-11-20	22.3100	22.3100	22.3100	22.3100	-28.218%	10	104	+253.250%
2025-11-17	31.0800	31.0800	31.0800	31.0800	-13.063%	1	109	+153.571%
2025-11-12	35.7500	35.7500	35.7500	35.7500	-15.425%	4	108	+120.448%
2025-11-10	42.2700	42.2700	42.2700	42.2700	+31.682%	1	108	+86.444%
2025-11-07	32.5000	32.5000	31.7500	32.1000	-7.279%	12	109	+145.514%
2025-11-06	29.2700	35.7200	29.2700	34.6200	+80.595%	40	108	+127.643%
2025-11-05	19.1700	19.1700	19.1700	19.1700	-11.862%	1	72	+311.111%
2025-11-03	21.7500	21.7500	21.7500	21.7500	+17.251%	1	70	+262.345%
2025-10-29	18.5500	18.5500	18.5500	18.5500	-5.357%	1	70	+324.852%
2025-10-24	19.6000	19.6000	19.6000	19.6000	+10.423%	1	69	+302.092%
2025-10-23	18.1000	18.1000	17.7500	17.7500	-4.928%	7	70	+344.000%
2025-10-22	18.0500	18.6700	18.0500	18.6700	-11.934%	2	68	+322.121%
2025-10-10	21.4000	21.4000	21.2000	21.2000	-8.423%	3	69	+271.745%
2025-10-09	23.1500	23.1500	23.1500	23.1500	+3.348%	1	69	+240.432%
2025-10-08	21.5000	23.1900	21.5000	22.4000	+22.404%	23	69	+251.830%
2025-10-06	18.3000	18.3000	18.3000	18.3000	+13.877%	1	48	+330.656%
2025-10-02	16.0700	16.0700	16.0700	16.0700	-3.715%	1	48	+390.417%
2025-10-01	16.6900	16.6900	16.6900	16.6900	+39.899%	60	47	+372.199%
2025-09-29	11.8000	11.9300	11.8000	11.9300	+13.081%	2	78	+560.604%
2025-09-26	10.5500	10.5500	10.5500	10.5500	+8.763%	5	77	+647.014%
2025-09-25	9.7000	9.7000	9.7000	9.7000	-8.491%	1	77	+712.474%
2025-09-09	10.3100	10.6000	10.1700	10.6000	-0.842%	32	77	+643.491%
2025-08-29	10.4700	10.6900	10.4700	10.6900	+49.510%	4	77	+637.231%
2025-08-19	7.2400	7.3500	7.1500	7.1500	+3.623%	16	77	+1,002.238%
2025-08-15	7.1900	7.1900	6.8700	6.9000	-17.857%	30	67	+1,042.174%
2025-08-08	8.4000	8.4000	8.4000	8.4000	-0.826%	2	66	+838.214%
2025-08-05	8.4700	8.4700	8.4700	8.4700	-9.605%	1	68	+830.460%
2025-08-04	9.8800	9.8800	9.3700	9.3700	-1.368%	2	68	+741.089%
2025-08-01	10.3200	10.3200	9.5000	9.5000	-16.667%	21	68	+729.579%
2025-07-31	11.4000	11.4000	11.4000	11.4000	-13.242%	1	68	+591.316%
2025-07-22	13.5400	13.5400	13.1400	13.1400	+9.500%	42	69	+499.772%
2025-07-15	12.0000	12.0000	12.0000	12.0000	-20.000%	1	27	+556.750%
2025-07-08	15.0000	15.0000	15.0000	15.0000	-19.485%	1	26	+425.400%
2025-07-03	14.5000	18.6300	14.5000	18.6300	+83.547%	17	22	+323.027%
2025-07-02	10.1500	10.1500	10.1500	10.1500	+6.842%	1	22	+676.453%
2025-06-24	9.6000	9.6000	9.5000	9.5000	+41.791%	9	22	+729.579%
2025-05-28	6.7000	6.7000	6.7000	6.7000	+2.761%	6	29	+1,076.269%
2025-05-13	6.3100	6.5200	6.3100	6.5200	+25.385%	2	29	+1,108.742%
2025-05-05	5.2000	5.2000	5.2000	5.2000	+2.970%	1	29	+1,415.577%
2025-03-31	5.0500	5.0500	5.0500	5.0500	-13.379%	1	28	+1,460.594%
2025-03-10	5.8300	5.8300	5.8300	5.8300	-17.305%	3	29	+1,251.801%
2025-03-07	6.9300	7.0500	6.9300	7.0500	-15.569%	6	32	+1,017.872%
2025-02-27	8.3500	8.3500	8.3500	8.3500	-13.472%	5	29	+843.832%
2025-02-21	10.4000	10.4000	9.6500	9.6500	-14.222%	26	24	+716.684%
2025-02-20	11.2500	11.2500	11.2500	11.2500	-40.000%	1	13	+600.533%
2025-01-15	18.8500	18.8500	18.7500	18.7500	-3.846%	17	12	+320.320%
2024-12-30	19.5000	19.5000	19.5000	19.5000	-6.250%	1	1	+304.154%
2024-12-27	20.8000	20.8000	20.8000	20.8000	0.000%	2	1	+278.894%

.dark-mode .NyVv04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyVv04{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20261218C200DDOG Dec 18 2026 200.00 Call (DDOG261218C00200000)option OPRA

DDOG20261218C200
DDOG Dec 18 2026 200.00 Call (DDOG261218C00200000)
option OPRA