Dark

DDOG20261218C230
DDOG Dec 18 2026 230.00 Call (DDOG261218C00230000)
option OPRA

EOD

Sep 25, 2026

58.02+39.807%(+16.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	64.0000	64.0000	58.0200	58.0200	+39.807%	4	1,383	0.000%
2026-09-24	41.5000	41.5000	41.5000	41.5000	+5.330%	1	1,383	+39.807%
2026-09-22	39.4000	39.4000	39.4000	39.4000	+7.211%	4	1,384	+47.259%
2026-09-21	35.1700	36.7500	35.1700	36.7500	+27.826%	3	1,388	+57.878%
2026-09-18	30.0000	30.3000	28.7500	28.7500	-16.303%	8	1,389	+101.809%
2026-09-17	34.4300	34.4300	34.3500	34.3500	+7.344%	71	1,384	+68.908%
2026-09-16	33.5000	33.5000	32.0000	32.0000	+4.678%	2	1,447	+81.313%
2026-09-15	29.0400	32.0000	28.8500	30.5700	-1.260%	29	1,446	+89.794%
2026-09-14	26.4300	31.5800	26.4300	30.9600	+20.467%	29	1,448	+87.403%
2026-09-11	25.7500	25.7500	25.3000	25.7000	-12.347%	3	1,453	+125.759%
2026-09-10	26.0800	29.6700	26.0800	29.3200	+2.517%	12	1,454	+97.885%
2026-09-09	23.2000	29.2000	22.1000	28.6000	+39.512%	34	1,453	+102.867%
2026-09-08	18.9100	20.5000	18.9100	20.5000	-7.658%	7	1,446	+183.024%
2026-09-04	22.3800	22.3800	22.2000	22.2000	-0.582%	10	1,389	+161.351%
2026-09-03	22.3300	22.3300	22.3300	22.3300	+6.333%	2	1,389	+159.830%
2026-09-02	26.7500	26.7500	21.0000	21.0000	-28.814%	2	1,389	+176.286%
2026-09-01	31.9000	31.9000	29.5000	29.5000	-19.837%	3	1,389	+96.678%
2026-08-28	41.0600	41.1100	36.8000	36.8000	-12.838%	22	1,387	+57.663%
2026-08-27	34.9500	43.5000	33.9500	42.2200	+28.720%	5	1,383	+37.423%
2026-08-26	35.0000	35.0500	32.8000	32.8000	+14.365%	30	1,383	+76.890%
2026-08-25	30.9000	30.9000	28.6700	28.6800	-10.235%	6	1,384	+102.301%
2026-08-24	34.0000	34.0000	31.4100	31.9500	-8.453%	8	1,383	+81.596%
2026-08-20	35.0000	35.0000	34.9000	34.9000	-3.724%	3	1,382	+66.246%
2026-08-19	41.0300	41.0300	35.6700	36.2500	-21.503%	41	1,382	+60.055%
2026-08-18	46.1800	46.1800	46.1800	46.1800	+1.228%	1	1,357	+25.639%
2026-08-13	45.7200	45.9000	45.6200	45.6200	-10.285%	70	1,357	+27.181%
2026-08-11	46.0000	50.8500	46.0000	50.8500	-8.047%	6	1,359	+14.100%
2026-08-10	43.4100	55.3000	43.4100	55.3000	+40.000%	79	1,359	+4.919%
2026-08-07	42.5500	42.5500	39.3500	39.5000	+10.028%	8	1,335	+46.886%
2026-08-06	42.2000	42.9800	35.9000	35.9000	-55.052%	25	1,331	+61.616%
2026-08-05	79.8700	79.8700	79.8700	79.8700	+1.358%	1	1,318	-27.357%
2026-08-04	78.8000	78.8000	78.8000	78.8000	+4.969%	1	1,318	-26.371%
2026-08-03	74.0000	75.5700	72.7500	75.0700	+39.276%	251	1,317	-22.712%
2026-07-22	53.9000	53.9000	53.9000	53.9000	-15.185%	1	1,498	+7.644%
2026-07-21	63.5500	63.5500	63.5500	63.5500	-5.149%	10	1,499	-8.702%
2026-07-20	67.0000	67.0000	67.0000	67.0000	+8.943%	1	1,509	-13.403%
2026-07-10	61.5000	61.5000	61.5000	61.5000	+0.326%	10	1,509	-5.659%
2026-06-30	61.3000	61.3000	61.3000	61.3000	+31.123%	1	1,519	-5.351%
2026-06-26	46.7800	46.7800	46.7500	46.7500	+16.438%	2	1,520	+24.107%
2026-06-23	38.7000	40.1500	38.7000	40.1500	+4.286%	2	1,520	+44.508%
2026-06-22	38.5000	38.5000	38.5000	38.5000	-5.196%	1	1,519	+50.701%
2026-06-18	41.4000	41.4000	38.5000	40.6100	-11.332%	7	1,517	+42.871%
2026-06-17	45.8000	45.8000	45.8000	45.8000	-3.983%	2	1,517	+26.681%
2026-06-16	47.6500	47.7000	47.6500	47.7000	-5.638%	2	1,517	+21.635%
2026-06-15	50.5500	50.5500	50.5500	50.5500	+7.645%	1	1,517	+14.777%
2026-06-11	47.2300	47.2300	46.9600	46.9600	-5.703%	11	1,517	+23.552%
2026-06-10	49.8000	49.8000	49.8000	49.8000	+13.569%	2	1,518	+16.506%
2026-06-09	46.4500	46.4500	41.9000	43.8500	-9.157%	4	1,518	+32.315%
2026-06-05	48.2700	48.2700	48.2700	48.2700	-28.223%	1	1,515	+20.199%
2026-06-03	67.2500	67.2500	67.2500	67.2500	-8.204%	1	1,515	-13.725%
2026-06-02	73.2600	73.2600	73.2600	73.2600	-7.803%	1	1,515	-20.803%
2026-06-01	72.0000	79.8500	72.0000	79.4600	+52.135%	5	1,515	-26.982%
2026-05-29	49.4800	52.2300	49.4800	52.2300	+23.768%	2	1,518	+11.086%
2026-05-28	42.2000	42.2000	42.2000	42.2000	+1.564%	1	1,519	+37.488%
2026-05-27	41.5500	41.5500	41.5500	41.5500	-0.407%	1	1,519	+39.639%
2026-05-26	41.7200	41.7200	41.7200	41.7200	+4.300%	1	1,519	+39.070%
2026-05-22	40.0000	40.0000	40.0000	40.0000	+14.943%	635	1,519	+45.050%
2026-05-20	34.6800	34.8000	34.6800	34.8000	-3.708%	2	1,519	+66.724%
2026-05-19	34.5300	36.1400	34.5300	36.1400	+10.520%	5	1,521	+60.542%
2026-05-18	32.7000	32.7000	32.7000	32.7000	-0.244%	1	1,521	+77.431%
2026-05-15	30.5200	32.7800	30.5200	32.7800	+7.652%	6	1,521	+76.998%
2026-05-14	30.4000	30.4500	30.4000	30.4500	+5.876%	5	1,520	+90.542%
2026-05-13	28.7600	28.7600	28.7600	28.7600	-0.035%	1	1,525	+101.739%
2026-05-12	28.5000	28.7700	28.5000	28.7700	+0.070%	2	1,525	+101.668%
2026-05-11	28.3700	28.9800	27.4500	28.7500	+2.059%	34	1,525	+101.809%
2026-05-08	28.0000	29.1500	28.0000	28.1700	+22.478%	19	1,492	+105.964%
2026-05-07	24.2500	25.0000	21.5200	23.0000	+201.837%	453	1,482	+152.261%
2026-05-01	7.6200	7.6200	7.6200	7.6200	+16.336%	1	1,230	+661.417%
2026-04-30	5.3000	6.5500	5.3000	6.5500	+5.645%	2	1,230	+785.802%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+44.186%	4	1,228	+835.806%
2026-04-24	4.2500	4.3000	4.2500	4.3000	-5.495%	5	1,232	+1,249.302%
2026-04-20	4.5500	4.5500	4.5500	4.5500	+76.357%	1	1,228	+1,175.165%
2026-04-08	2.6800	2.6800	2.5500	2.5800	-3.008%	400	1,228	+2,148.837%
2026-04-06	2.6500	2.6600	2.6500	2.6600	-2.920%	2	828	+2,081.203%
2026-03-31	2.8500	2.8500	2.7400	2.7400	-0.364%	2	829	+2,017.518%
2026-03-27	2.7500	2.7500	2.7500	2.7500	-33.735%	1	828	+2,009.818%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-7.159%	1	829	+1,298.072%
2026-03-19	4.4700	4.4700	4.4700	4.4700	+9.024%	2	829	+1,197.987%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-19.608%	38	831	+1,315.122%
2026-03-09	5.0500	5.1100	5.0500	5.1000	+22.892%	3	869	+1,037.647%
2026-03-05	4.1500	4.1500	4.1500	4.1500	+24.251%	1	868	+1,298.072%
2026-03-04	3.3400	3.3400	3.3400	3.3400	+1.212%	5	867	+1,637.126%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+48.649%	1	865	+1,658.182%
2026-02-24	2.2200	2.2200	2.2200	2.2200	-60.915%	2	865	+2,513.514%
2026-02-12	5.6800	5.6800	5.6800	5.6800	+14.747%	20	863	+921.479%
2026-02-11	5.0500	5.0500	4.9500	4.9500	-15.816%	2	883	+1,072.121%
2026-02-10	5.2400	6.2400	5.2400	5.8800	+5.566%	45	883	+886.735%
2026-02-02	5.5700	5.5700	5.5700	5.5700	-21.216%	10	928	+941.652%
2026-01-27	7.0700	7.0700	7.0700	7.0700	+95.304%	5	928	+720.651%
2026-01-21	3.6000	3.6200	3.6000	3.6200	-32.839%	4	928	+1,502.762%
2025-12-30	5.3900	5.3900	5.3900	5.3900	-0.554%	1	924	+976.438%
2025-12-29	5.4200	5.4200	5.4200	5.4200	-14.780%	24	923	+970.480%
2025-12-22	6.3600	6.3600	6.3600	6.3600	-2.154%	1	923	+812.264%
2025-12-15	7.7400	7.7400	6.5000	6.5000	-16.667%	118	922	+792.615%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-10.857%	20	807	+643.846%
2025-12-11	8.5100	8.7500	8.1500	8.7500	-5.609%	60	827	+563.086%
2025-12-10	9.1800	9.8000	9.0000	9.2700	-26.545%	637	798	+525.890%
2025-11-26	12.5700	12.6200	12.5700	12.6200	-2.473%	22	190	+359.746%
2025-11-25	12.7500	12.9400	12.7000	12.9400	-2.192%	10	190	+348.377%
2025-11-24	13.1000	13.2300	12.2500	13.2300	-46.437%	44	190	+338.549%
2025-11-13	24.5500	24.7000	24.5500	24.7000	-6.687%	2	193	+134.899%
2025-11-12	26.2500	26.4700	25.9500	26.4700	-12.928%	3	193	+119.192%
2025-11-10	30.4000	30.4000	30.4000	30.4000	+35.111%	4	194	+90.855%
2025-11-07	23.8500	23.8500	22.5000	22.5000	-13.793%	38	194	+157.867%
2025-11-06	20.0000	27.2000	20.0000	26.1000	+83.158%	66	156	+122.299%
2025-11-03	14.7500	14.7500	14.2500	14.2500	-1.724%	2	94	+307.158%
2025-10-31	14.5000	14.5000	14.5000	14.5000	+13.725%	1	94	+300.138%
2025-10-27	12.6000	12.7500	12.6000	12.7500	-19.048%	2	93	+355.059%
2025-10-13	15.7500	15.7500	15.7500	15.7500	0.000%	3	93	+268.381%
2025-10-09	16.1000	16.1000	15.7500	15.7500	+1.156%	5	91	+268.381%
2025-10-08	15.5700	15.5700	15.5700	15.5700	+25.362%	10	87	+272.640%
2025-10-06	12.4200	12.4200	12.4200	12.4200	+69.441%	1	77	+367.150%
2025-09-29	6.5700	7.3500	6.5600	7.3300	+19.187%	32	76	+691.542%
2025-09-26	6.3500	6.3500	6.1000	6.1500	+4.414%	55	81	+843.415%
2025-09-25	5.8900	5.8900	5.8900	5.8900	-8.398%	10	46	+885.059%
2025-09-23	6.4300	6.4300	6.4300	6.4300	-5.857%	1	36	+802.333%
2025-09-10	6.8300	6.8300	6.8300	6.8300	+7.729%	1	36	+749.488%
2025-09-09	5.9600	6.3400	5.9600	6.3400	-2.462%	59	37	+815.142%
2025-08-29	6.1900	6.5000	6.1900	6.5000	+14.035%	20	43	+792.615%
2025-08-28	4.7900	5.7000	4.7900	5.7000	+41.439%	3	43	+917.895%
2025-08-27	4.0300	4.0300	4.0300	4.0300	-65.408%	2	43	+1,339.702%
2025-07-03	9.3300	11.6500	9.3300	11.6500	+108.036%	9	46	+398.026%
2025-06-26	5.6000	5.6000	5.6000	5.6000	+9.162%	2	46	+936.071%
2025-06-23	5.1300	5.1300	5.1300	5.1300	-6.727%	1	44	+1,030.994%
2025-06-20	5.5000	5.5000	5.5000	5.5000	+12.245%	2	43	+954.909%
2025-06-18	4.9000	4.9000	4.9000	4.9000	+15.294%	1	43	+1,084.082%
2025-06-09	4.0500	4.2500	4.0500	4.2500	-6.593%	2	43	+1,265.176%
2025-06-06	4.3500	4.5500	4.3500	4.5500	-1.087%	4	43	+1,175.165%
2025-06-05	4.4000	4.6000	4.4000	4.6000	+24.324%	2	43	+1,161.304%
2025-05-27	3.7000	3.7000	3.7000	3.7000	0.000%	2	43	+1,468.108%
2025-05-23	3.5000	3.7000	3.5000	3.7000	+1.370%	12	39	+1,468.108%
2025-05-20	3.6500	3.6500	3.6500	3.6500	-10.976%	2	39	+1,489.589%
2025-05-15	4.1000	4.1000	4.1000	4.1000	+41.379%	1	39	+1,315.122%
2025-05-08	2.7000	2.9000	2.7000	2.9000	+11.111%	2	39	+1,900.690%
2025-05-06	2.5000	2.6100	2.5000	2.6100	-20.909%	2	39	+2,122.989%
2025-05-05	3.2000	3.3000	3.2000	3.3000	+4.762%	2	39	+1,658.182%
2025-05-01	3.0000	3.1500	3.0000	3.1500	+6.780%	2	39	+1,741.905%
2025-04-29	2.7500	2.9500	2.7500	2.9500	+21.399%	2	39	+1,866.780%
2025-04-08	2.4300	2.4300	2.4300	2.4300	-25.231%	1	39	+2,287.654%
2025-04-01	3.1000	3.2500	3.1000	3.2500	0.000%	2	39	+1,685.231%
2025-03-31	3.2500	3.2500	3.2500	3.2500	-14.474%	1	39	+1,685.231%
2025-03-27	3.5500	3.8000	3.5500	3.8000	+15.152%	2	39	+1,426.842%
2025-03-14	3.2500	3.3500	3.2000	3.3000	-7.042%	12	39	+1,658.182%
2025-03-13	3.3000	3.5500	3.3000	3.5500	-5.333%	4	39	+1,534.366%
2025-03-10	4.5000	4.5000	3.6000	3.7500	-29.245%	4	39	+1,447.200%
2025-03-05	5.2500	5.3000	5.2500	5.3000	0.000%	2	40	+994.717%
2025-02-27	5.3000	5.3000	5.3000	5.3000	-14.100%	6	39	+994.717%
2025-02-24	6.1200	6.1700	6.1200	6.1700	-7.357%	24	33	+840.357%
2025-02-21	7.0800	7.0800	6.6600	6.6600	-22.558%	54	35	+771.171%
2025-02-14	8.6000	8.6000	8.6000	8.6000	-5.495%	2	12	+574.651%
2025-02-13	9.1000	9.1000	9.1000	9.1000	-37.241%	1	12	+537.582%
2025-02-12	14.5000	14.5000	14.5000	14.5000	+3.203%	1	12	+300.138%
2025-01-31	14.0500	14.0500	14.0500	14.0500	-18.219%	10	12	+312.954%
2025-01-28	16.4500	17.1800	16.4500	17.1800	+36.349%	6	12	+237.718%
2025-01-23	12.6000	12.6000	12.6000	12.6000	-5.618%	2	7	+360.476%
2025-01-15	13.2000	13.3500	13.2000	13.3500	-7.292%	2	7	+334.607%
2024-12-27	14.4500	14.4500	14.4000	14.4000	-14.337%	18	7	+302.917%
2024-12-19	16.8100	16.8100	16.8100	16.8100	-9.866%	4	14	+245.152%
2024-12-12	18.6500	18.6500	18.6500	18.6500	-9.466%	1	10	+211.099%
2024-12-10	20.6000	20.6000	20.6000	20.6000	+6.846%	1	10	+181.650%
2024-12-03	18.8500	19.2800	18.8500	19.2800	0.000%	9	9	+200.934%

.dark-mode .Dq9Z7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dq9Z7M{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20261218C230DDOG Dec 18 2026 230.00 Call (DDOG261218C00230000)option OPRA

DDOG20261218C230
DDOG Dec 18 2026 230.00 Call (DDOG261218C00230000)
option OPRA