Dark

DDOG20261218C220
DDOG Dec 18 2026 220.00 Call (DDOG261218C00220000)
option OPRA

EOD

Sep 28, 2026

56.30-9.848%(-6.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	56.3000	56.3000	56.3000	56.3000	-9.848%	3	783	0.000%
2026-09-25	64.5000	64.5000	62.4500	62.4500	+18.501%	31	783	-9.848%
2026-09-24	44.8500	52.8000	44.8500	52.7000	+1.055%	20	813	+6.831%
2026-09-23	52.1500	52.1500	52.1500	52.1500	+16.667%	2	809	+7.958%
2026-09-22	45.1200	45.1200	44.7000	44.7000	+31.471%	2	809	+25.951%
2026-09-21	34.0000	34.0000	34.0000	34.0000	-2.158%	1	809	+65.588%
2026-09-18	34.7500	34.7500	34.7500	34.7500	-12.579%	1	810	+62.014%
2026-09-17	39.5000	39.7500	39.5000	39.7500	+4.605%	21	810	+41.635%
2026-09-16	38.0000	38.0000	38.0000	38.0000	+10.626%	125	811	+48.158%
2026-09-15	34.0000	34.3500	34.0000	34.3500	-4.716%	3	837	+63.901%
2026-09-14	34.5600	36.0500	34.5600	36.0500	+22.828%	4	839	+56.172%
2026-09-11	29.9500	29.9500	29.3500	29.3500	-16.143%	2	839	+91.823%
2026-09-10	35.0000	35.0000	35.0000	35.0000	+2.790%	1	838	+60.857%
2026-09-09	30.1000	34.0500	30.1000	34.0500	+37.298%	14	839	+65.345%
2026-09-08	22.0000	24.8000	22.0000	24.8000	-9.818%	10	837	+127.016%
2026-09-03	31.8000	31.8000	27.5000	27.5000	+11.517%	3	831	+104.727%
2026-09-02	26.8000	26.8000	24.6300	24.6600	-25.273%	49	829	+128.305%
2026-09-01	37.0000	37.0000	33.0000	33.0000	-15.167%	3	791	+70.606%
2026-08-31	38.9500	38.9500	38.9000	38.9000	-7.601%	2	790	+44.730%
2026-08-28	43.5500	45.8300	41.7800	42.1000	-8.478%	46	790	+33.729%
2026-08-27	46.0000	51.4500	46.0000	46.0000	+13.022%	6	792	+22.391%
2026-08-26	40.7000	40.7000	40.7000	40.7000	+11.660%	1	790	+38.329%
2026-08-24	37.8500	37.8500	36.4500	36.4500	-32.712%	9	791	+54.458%
2026-08-18	54.1700	54.1700	54.1700	54.1700	+3.496%	1	788	+3.932%
2026-08-13	52.3400	52.3400	52.3400	52.3400	+13.783%	1	788	+7.566%
2026-08-12	46.0000	46.0000	46.0000	46.0000	-10.766%	1	787	+22.391%
2026-08-11	51.5500	51.5500	51.5500	51.5500	-14.793%	1	787	+9.214%
2026-08-10	56.2800	60.5000	56.2800	60.5000	+21.608%	2	786	-6.942%
2026-08-07	49.7500	49.7500	49.7500	49.7500	+23.144%	1	787	+13.166%
2026-08-06	45.7000	48.6800	40.0000	40.4000	-51.870%	38	787	+39.356%
2026-08-04	83.9400	83.9400	83.9400	83.9400	+9.368%	1	756	-32.928%
2026-07-29	76.7500	76.7500	76.7500	76.7500	+20.487%	1	756	-26.645%
2026-07-27	63.7000	63.7000	63.7000	63.7000	-16.261%	1	757	-11.617%
2026-07-20	76.0700	76.0700	76.0700	76.0700	+10.167%	1	757	-25.989%
2026-07-10	69.3600	69.3600	69.0500	69.0500	+8.998%	4	758	-18.465%
2026-07-06	63.3500	63.3500	63.3500	63.3500	-16.700%	1	754	-11.129%
2026-07-01	76.0500	76.0500	76.0500	76.0500	+9.819%	1	754	-25.970%
2026-06-30	68.9200	69.2500	68.9200	69.2500	+16.055%	10	754	-18.700%
2026-06-29	59.6700	59.6700	59.6700	59.6700	+22.904%	1	754	-5.648%
2026-06-26	48.5500	48.5500	48.5500	48.5500	+13.038%	2	754	+15.963%
2026-06-25	42.9500	42.9500	42.9500	42.9500	-1.378%	1	754	+31.083%
2026-06-24	43.3000	43.5500	43.3000	43.5500	+3.004%	2	753	+29.277%
2026-06-22	42.5000	42.5000	42.2800	42.2800	-3.909%	2	752	+33.160%
2026-06-18	40.7900	44.0000	40.7900	44.0000	-12.560%	4	750	+27.955%
2026-06-17	50.6000	50.6000	50.3200	50.3200	-5.057%	2	750	+11.884%
2026-06-16	52.9500	53.0000	52.9500	53.0000	+7.614%	2	750	+6.226%
2026-06-09	49.2500	49.2500	49.2500	49.2500	-5.288%	1	751	+14.315%
2026-06-08	51.8400	52.0000	51.8400	52.0000	-21.140%	3	751	+8.269%
2026-06-03	65.9400	65.9400	65.9400	65.9400	-18.593%	1	751	-14.619%
2026-06-02	76.4500	81.0000	76.4500	81.0000	-7.323%	3	750	-30.494%
2026-06-01	76.3200	87.7800	76.3200	87.4000	+47.585%	3	749	-35.584%
2026-05-29	56.9800	59.2200	56.9800	59.2200	+22.229%	18	747	-4.931%
2026-05-28	46.0000	48.4500	46.0000	48.4500	+3.526%	6	747	+16.202%
2026-05-27	46.2500	47.1500	46.2500	46.8000	+20.774%	7	749	+20.299%
2026-05-20	42.3400	42.3400	38.7500	38.7500	+9.216%	11	748	+45.290%
2026-05-18	35.5800	35.5800	35.4800	35.4800	+16.328%	3	735	+58.681%
2026-05-13	30.9000	30.9000	30.5000	30.5000	-4.088%	3	735	+84.590%
2026-05-11	31.8000	31.8000	31.8000	31.8000	+1.858%	250	737	+77.044%
2026-05-08	31.2200	31.2200	31.2200	31.2200	+24.283%	1	490	+80.333%
2026-05-07	25.3500	25.3500	22.7500	25.1200	+177.569%	4	491	+124.124%
2026-05-05	9.0500	9.0500	9.0500	9.0500	+19.079%	1	489	+522.099%
2026-04-30	6.8000	7.6000	6.8000	7.6000	+11.765%	7	488	+640.789%
2026-04-28	7.0000	7.0000	6.8000	6.8000	+34.653%	300	485	+727.941%
2026-04-24	5.0500	5.1000	5.0500	5.0500	-14.407%	4	219	+1,014.851%
2026-04-22	6.2000	6.2000	5.9000	5.9000	+3.509%	3	216	+854.237%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+6.542%	1	213	+887.719%
2026-04-17	5.3500	5.3500	5.3500	5.3500	+8.081%	1	212	+952.336%
2026-04-16	4.9500	4.9500	4.9500	4.9500	+15.116%	1	211	+1,037.374%
2026-02-05	4.3000	4.3000	4.3000	4.3000	-48.379%	4	210	+1,209.302%
2026-01-27	8.3300	8.3300	8.3300	8.3300	+27.957%	59	214	+575.870%
2026-01-22	5.3700	6.5300	4.4500	6.5100	+44.667%	40	273	+764.823%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+14.213%	10	293	+1,151.111%
2026-01-14	4.2500	4.2700	3.9400	3.9400	-32.069%	70	293	+1,328.934%
2026-01-08	5.8000	5.8000	5.8000	5.8000	-30.788%	1	229	+870.690%
2025-12-15	8.3800	8.3800	8.3800	8.3800	-23.330%	40	229	+571.838%
2025-12-10	11.2400	11.3800	10.9300	10.9300	-1.973%	82	189	+415.096%
2025-12-09	11.6900	11.6900	11.1500	11.1500	-3.547%	71	149	+404.933%
2025-12-08	11.5300	11.6100	11.5300	11.5600	+6.250%	60	114	+387.024%
2025-12-05	12.0200	12.0200	10.8800	10.8800	-9.934%	70	84	+417.463%
2025-12-04	12.9500	12.9500	12.0800	12.0800	-16.632%	41	49	+366.060%
2025-11-21	14.4900	14.4900	14.4900	14.4900	-14.513%	58	53	+288.544%
2025-11-20	16.9500	16.9500	16.9500	16.9500	-24.667%	1	111	+232.153%
2025-11-19	22.5000	22.5000	22.5000	22.5000	-3.392%	1	110	+150.222%
2025-11-17	23.2900	23.2900	23.2900	23.2900	-22.107%	2	109	+141.735%
2025-11-12	31.5800	31.5800	29.9000	29.9000	-13.157%	3	111	+88.294%
2025-11-10	34.1300	34.4300	34.1200	34.4300	+54.533%	4	108	+63.520%
2025-11-06	22.2800	22.2800	22.2800	22.2800	+66.269%	58	108	+152.693%
2025-10-23	14.2000	14.2000	13.4000	13.4000	-17.791%	13	50	+320.149%
2025-10-13	16.3000	16.3000	16.3000	16.3000	-4.845%	2	46	+245.399%
2025-10-10	17.1300	17.1300	17.1300	17.1300	+86.196%	3	46	+228.663%
2025-09-29	8.3500	9.2000	8.3500	9.2000	+28.134%	46	46	+511.957%
2025-09-26	7.7700	7.8000	7.1800	7.1800	+12.012%	10	16	+684.123%
2025-09-25	6.4100	6.4100	6.4100	6.4100	-1.988%	9	16	+778.315%
2025-09-12	7.3500	7.3500	6.5400	6.5400	-8.531%	2	7	+760.856%
2025-08-29	7.3900	7.3900	7.1400	7.1500	+36.190%	4	5	+687.413%
2025-06-12	5.2500	5.4500	5.2000	5.2500	+17.188%	7	6	+972.381%
2025-05-13	4.3200	4.5900	4.3200	4.4800	+29.855%	6	10	+1,156.696%
2025-05-08	3.2500	3.4500	3.2500	3.4500	-8.000%	2	10	+1,531.884%
2025-05-01	3.5500	3.7500	3.5500	3.7500	+5.634%	2	11	+1,401.333%
2025-04-29	3.3000	3.5500	3.3000	3.5500	+4.412%	2	11	+1,485.915%
2025-04-28	3.2000	3.4000	3.2000	3.4000	+4.615%	2	11	+1,555.882%
2025-04-03	3.1500	3.2500	3.1500	3.2500	-14.474%	2	11	+1,632.308%
2025-04-02	3.6000	3.8000	3.6000	3.8000	0.000%	2	11	+1,381.579%
2025-04-01	3.5500	3.8500	3.5500	3.8000	+4.110%	6	11	+1,381.579%
2025-03-28	3.5500	3.6500	3.5500	3.6500	-15.116%	4	11	+1,442.466%
2025-03-27	4.1000	4.3000	4.1000	4.3000	-17.308%	2	11	+1,209.302%
2025-03-10	5.2000	5.2000	5.2000	5.2000	-21.687%	2	11	+982.692%
2025-02-24	6.6400	6.6400	6.6400	6.6400	-10.872%	3	11	+747.892%
2025-02-21	8.1000	8.1000	7.4500	7.4500	-54.406%	8	11	+655.705%
2025-02-12	16.3400	16.3400	16.3400	16.3400	+5.419%	1	8	+244.553%
2025-02-07	15.5000	15.5000	15.5000	15.5000	-2.516%	2	8	+263.226%
2025-01-07	15.8900	15.9000	15.8900	15.9000	-23.594%	8	8	+254.088%
2024-11-25	20.8100	20.8100	20.8100	20.8100	0.000%	1	1	+170.543%

.dark-mode .jnQTj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jnQTj7{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20261218C220DDOG Dec 18 2026 220.00 Call (DDOG261218C00220000)option OPRA

DDOG20261218C220
DDOG Dec 18 2026 220.00 Call (DDOG261218C00220000)
option OPRA