Dark

DDOG20261218C240
DDOG Dec 18 2026 240.00 Call (DDOG261218C00240000)
option OPRA

EOD

Sep 25, 2026

52.00+26.521%(+10.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	52.0000	52.0000	52.0000	52.0000	+26.521%	1	816	0.000%
2026-09-24	41.1000	41.1000	41.1000	41.1000	+17.429%	1	816	+26.521%
2026-09-23	35.3000	35.3000	35.0000	35.0000	+2.041%	2	816	+48.571%
2026-09-22	34.3000	34.3000	34.3000	34.3000	+8.716%	10	815	+51.603%
2026-09-21	25.5000	31.5500	25.5000	31.5500	+25.198%	21	805	+64.818%
2026-09-18	25.0500	25.9500	24.9500	25.2000	-17.105%	61	805	+106.349%
2026-09-17	30.4000	30.4000	30.4000	30.4000	+21.600%	20	775	+71.053%
2026-09-15	24.7800	25.0000	24.7800	25.0000	-4.580%	10	784	+108.000%
2026-09-14	26.2000	26.2000	26.2000	26.2000	+11.966%	2	792	+98.473%
2026-09-10	24.6500	25.3100	23.4000	23.4000	-7.656%	8	792	+122.222%
2026-09-09	24.3000	25.3500	24.3000	25.3400	+56.420%	55	791	+105.209%
2026-09-08	14.0500	16.2000	14.0500	16.2000	-12.809%	19	789	+220.988%
2026-09-04	18.5800	18.5800	18.5800	18.5800	-7.100%	1	773	+179.871%
2026-09-03	19.5500	20.0000	19.5500	20.0000	+15.607%	11	773	+160.000%
2026-09-02	20.0000	20.0000	17.3000	17.3000	-32.685%	121	772	+200.578%
2026-09-01	26.0500	26.0500	25.7000	25.7000	-15.321%	13	677	+102.335%
2026-08-31	30.3500	30.3500	30.3500	30.3500	-5.745%	1	666	+71.334%
2026-08-28	32.0500	32.2000	32.0500	32.2000	-21.463%	8	666	+61.491%
2026-08-27	41.0000	41.0000	41.0000	41.0000	+63.022%	1	664	+26.829%
2026-08-25	25.1500	25.1500	25.1500	25.1500	-9.532%	12	665	+106.759%
2026-08-24	29.1500	29.1500	27.8000	27.8000	-8.251%	8	665	+87.050%
2026-08-21	30.3000	30.3000	30.3000	30.3000	-8.459%	2	663	+71.617%
2026-08-19	35.5000	35.5000	33.0500	33.1000	-18.873%	8	661	+57.100%
2026-08-17	40.8000	40.8000	40.8000	40.8000	-13.191%	6	662	+27.451%
2026-08-14	47.0000	47.0000	47.0000	47.0000	+5.499%	5	662	+10.638%
2026-08-13	40.4000	44.9000	40.4000	44.5500	+19.597%	17	664	+16.723%
2026-08-12	45.1200	45.1200	36.8200	37.2500	-9.146%	19	667	+39.597%
2026-08-11	43.0700	43.0800	41.0000	41.0000	-21.154%	7	672	+26.829%
2026-08-10	31.0300	52.0000	31.0300	52.0000	+43.805%	10	672	0.000%
2026-08-07	39.1200	39.1200	35.3000	36.1600	+13.000%	6	672	+43.805%
2026-08-06	37.6900	38.1000	32.0000	32.0000	-58.736%	49	671	+62.500%
2026-08-04	77.5500	77.5500	77.5500	77.5500	+13.212%	1	666	-32.946%
2026-08-03	68.5000	68.5000	68.5000	68.5000	+16.854%	60	665	-24.088%
2026-07-21	58.6200	58.6200	58.6200	58.6200	+7.560%	5	711	-11.293%
2026-07-13	54.5000	54.5000	54.5000	54.5000	-5.135%	1	711	-4.587%
2026-07-10	57.4500	57.4500	57.4500	57.4500	-9.670%	1	711	-9.487%
2026-07-01	63.6000	63.6000	63.6000	63.6000	+21.606%	5	710	-18.239%
2026-06-29	49.4700	52.3000	48.0500	52.3000	+26.634%	11	710	-0.574%
2026-06-26	41.0000	41.3000	41.0000	41.3000	-7.606%	61	706	+25.908%
2026-06-15	44.7000	44.7000	44.7000	44.7000	+3.138%	1	646	+16.331%
2026-06-12	43.3400	43.3400	43.3400	43.3400	+8.215%	10	645	+19.982%
2026-06-10	40.0500	40.0500	40.0500	40.0500	-4.072%	2	655	+29.838%
2026-06-09	41.7500	41.7500	41.7500	41.7500	-26.041%	10	657	+24.551%
2026-06-03	56.4500	56.4500	56.4500	56.4500	-22.234%	2	657	-7.883%
2026-06-01	72.6000	72.6000	72.5300	72.5900	+42.669%	3	659	-28.365%
2026-05-29	47.9400	50.9700	47.9400	50.8800	+27.839%	4	659	+2.201%
2026-05-28	39.6800	39.8000	39.6800	39.8000	+9.733%	4	658	+30.653%
2026-05-22	35.9000	36.2700	35.9000	36.2700	+15.879%	2	657	+43.369%
2026-05-20	33.0000	33.0000	31.1500	31.3000	+2.690%	7	657	+66.134%
2026-05-19	31.2500	32.0000	30.4800	30.4800	+6.202%	3	658	+70.604%
2026-05-15	28.2500	28.7000	28.2500	28.7000	+5.592%	22	658	+81.185%
2026-05-14	27.1800	27.1800	27.1800	27.1800	+5.882%	1	654	+91.317%
2026-05-13	25.4000	25.6700	25.4000	25.6700	-2.765%	2	653	+102.571%
2026-05-11	26.4000	26.4000	26.4000	26.4000	+32.000%	15	653	+96.970%
2026-05-07	18.8500	23.5000	18.8500	20.0000	+300.000%	201	653	+160.000%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+122.222%	1	453	+940.000%
2026-04-08	2.5000	2.5000	2.2500	2.2500	-41.710%	2	454	+2,211.111%
2026-03-19	3.8600	3.8600	3.8600	3.8600	-3.500%	4	454	+1,247.150%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+40.845%	1	458	+1,200.000%
2026-02-26	2.8400	2.8400	2.8400	2.8400	+26.222%	3	457	+1,730.986%
2026-02-24	2.2500	2.2500	2.2500	2.2500	-30.769%	1	457	+2,211.111%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+10.169%	1	458	+1,500.000%
2026-02-06	2.9500	2.9500	2.9500	2.9500	-47.788%	1	458	+1,662.712%
2026-01-28	5.6500	5.6500	5.6500	5.6500	+9.709%	1	458	+820.354%
2026-01-26	4.7000	5.1500	4.7000	5.1500	+19.767%	2	458	+909.709%
2026-01-23	4.3000	4.3000	4.3000	4.3000	+17.808%	1	457	+1,109.302%
2026-01-12	3.6500	3.6500	3.6500	3.6500	-31.132%	1	458	+1,324.658%
2026-01-08	5.2800	5.3200	5.2800	5.3000	-7.180%	32	458	+881.132%
2026-01-07	6.2000	6.2000	5.2000	5.7100	+32.791%	45	490	+810.683%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+11.399%	1	515	+1,109.302%
2026-01-05	4.0000	4.0000	3.8600	3.8600	-12.273%	600	869	+1,247.150%
2025-12-29	4.4000	4.4000	4.4000	4.4000	-13.386%	1	869	+1,081.818%
2025-12-19	4.6700	5.0800	4.6700	5.0800	-4.511%	6	870	+923.622%
2025-12-17	5.3200	5.3200	5.3200	5.3200	+0.949%	4	866	+877.444%
2025-12-16	5.2700	5.2700	5.2700	5.2700	-3.125%	37	866	+886.717%
2025-12-15	5.4400	5.4400	5.4400	5.4400	-32.000%	38	829	+855.882%
2025-12-10	8.0000	8.0000	8.0000	8.0000	-27.667%	3	791	+550.000%
2025-12-01	10.9000	12.4000	10.8700	11.0600	-3.742%	46	791	+370.163%
2025-11-28	11.4900	11.4900	11.4900	11.4900	+3.327%	26	791	+352.567%
2025-11-26	11.0300	11.4500	10.8300	11.1200	-0.358%	14	791	+367.626%
2025-11-24	11.1500	11.8300	11.1400	11.1600	-20.286%	11	791	+365.950%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-20.000%	2	791	+271.429%
2025-11-19	17.5000	17.5000	17.5000	17.5000	-27.686%	1	791	+197.143%
2025-11-12	25.0000	25.0000	24.2000	24.2000	-12.255%	5	792	+114.876%
2025-11-11	27.5800	27.5800	27.5800	27.5800	-0.863%	1	793	+88.542%
2025-11-10	25.3000	27.8300	25.3000	27.8200	+42.667%	8	793	+86.916%
2025-11-07	19.5000	19.5000	19.5000	19.5000	-17.895%	600	793	+166.667%
2025-11-06	17.3500	25.3000	17.3500	23.7500	+81.992%	91	296	+118.947%
2025-11-03	13.0500	13.0500	13.0500	13.0500	+7.585%	1	222	+298.467%
2025-10-31	12.1300	12.1300	12.1300	12.1300	+5.387%	5	222	+328.689%
2025-10-21	11.5100	11.5100	11.5100	11.5100	+6.871%	1	217	+351.781%
2025-10-20	10.7700	10.7700	10.7700	10.7700	-22.238%	1	217	+382.823%
2025-10-14	13.8500	13.8500	13.8500	13.8500	+4.528%	1	217	+275.451%
2025-10-13	13.2500	13.2500	13.2500	13.2500	-3.986%	1	217	+292.453%
2025-10-08	14.1800	14.1800	12.8000	13.8000	+45.263%	105	217	+276.812%
2025-10-07	9.5000	9.5000	9.5000	9.5000	-5.284%	20	194	+447.368%
2025-10-06	10.0300	10.0300	10.0300	10.0300	+5.247%	1	194	+418.445%
2025-10-02	9.5300	9.5300	9.5300	9.5300	+0.421%	1	194	+445.645%
2025-10-01	7.0000	9.4900	7.0000	9.4900	+53.065%	2	193	+447.945%
2025-09-30	6.2600	6.2600	6.2000	6.2000	-3.876%	20	192	+738.710%
2025-09-29	5.4500	6.4500	5.4200	6.4500	+24.038%	15	192	+706.202%
2025-09-26	5.2500	5.3000	5.2000	5.2000	-5.797%	182	202	+900.000%
2025-09-23	5.4300	5.5200	5.4300	5.5200	+19.481%	2	79	+842.029%
2025-09-19	4.8300	4.8300	4.6200	4.6200	-1.702%	10	78	+1,025.541%
2025-09-18	4.7200	4.7200	4.7000	4.7000	-0.424%	10	68	+1,006.383%
2025-09-16	4.7200	4.7400	4.7100	4.7200	-14.955%	30	68	+1,001.695%
2025-09-11	5.4000	5.5700	5.3900	5.5500	-3.310%	20	48	+836.937%
2025-09-10	5.7400	5.7400	5.7400	5.7400	+6.691%	3	38	+805.923%
2025-09-09	4.8100	5.3900	4.7700	5.3800	+4.873%	57	38	+866.543%
2025-08-29	5.2200	5.2200	5.1200	5.1300	-6.387%	20	18	+913.645%
2025-08-28	4.1200	5.5100	4.1200	5.4800	+64.565%	23	18	+848.905%
2025-08-27	3.3300	3.3300	3.3300	3.3300	-14.175%	2	30	+1,461.562%
2025-08-08	4.2500	4.2500	3.8800	3.8800	-12.809%	2	30	+1,240.206%
2025-08-07	5.0000	5.0000	4.4500	4.4500	+8.010%	2	30	+1,068.539%
2025-08-04	5.0100	5.0100	4.1200	4.1200	-39.053%	2	30	+1,162.136%
2025-07-22	7.1000	7.1000	6.7600	6.7600	+35.200%	42	30	+669.231%
2025-06-27	4.7000	5.0000	4.7000	5.0000	+7.527%	2	28	+940.000%
2025-06-26	4.6500	4.6500	4.6500	4.6500	+13.415%	2	28	+1,018.280%
2025-06-18	4.1000	4.1000	4.1000	4.1000	+6.494%	1	25	+1,168.293%
2025-06-05	3.5500	3.8500	3.5500	3.8500	+2.667%	2	25	+1,250.649%
2025-06-04	3.5500	3.7500	3.5500	3.7500	+22.951%	2	25	+1,286.667%
2025-05-20	3.0500	3.0500	3.0500	3.0500	-10.294%	2	25	+1,604.918%
2025-05-16	3.2500	3.4000	3.2500	3.4000	0.000%	4	25	+1,429.412%
2025-05-15	3.4000	3.4000	3.4000	3.4000	+25.926%	1	26	+1,429.412%
2025-05-12	2.5000	2.7000	2.5000	2.7000	+14.407%	2	26	+1,825.926%
2025-05-06	2.3600	2.3600	2.3600	2.3600	+77.444%	1	27	+2,103.390%
2025-04-07	1.3300	1.3300	1.3300	1.3300	-58.438%	10	27	+3,809.774%
2025-03-21	3.0000	3.2000	3.0000	3.2000	+16.364%	4	27	+1,525.000%
2025-03-18	2.7500	2.7500	2.7500	2.7500	-8.333%	3	27	+1,790.909%
2025-03-13	2.8000	3.0000	2.8000	3.0000	-6.250%	2	24	+1,633.333%
2025-03-12	3.3500	3.3500	3.1000	3.2000	-1.538%	3	24	+1,525.000%
2025-03-11	3.2500	3.2500	3.2500	3.2500	-5.797%	1	25	+1,500.000%
2025-03-10	3.3000	3.4500	3.3000	3.4500	-14.815%	6	25	+1,407.246%
2025-03-07	3.8500	4.0500	3.8500	4.0500	-18.016%	24	26	+1,183.951%
2025-02-24	4.8400	4.9400	4.8400	4.9400	-17.667%	2	30	+952.632%
2025-02-21	6.0000	6.0000	6.0000	6.0000	-13.669%	10	30	+766.667%
2025-02-20	6.9500	6.9500	6.9500	6.9500	-13.125%	11	30	+648.201%
2025-02-14	8.0000	8.0000	8.0000	8.0000	-0.990%	2	19	+550.000%
2025-02-13	8.2000	8.2700	7.7600	8.0800	-35.873%	7	19	+543.564%
2025-02-12	12.6000	12.6000	12.6000	12.6000	-1.331%	1	19	+312.698%
2025-02-04	12.8000	12.8000	12.7700	12.7700	+21.619%	6	19	+307.204%
2025-01-24	10.5000	10.5000	10.5000	10.5000	-0.568%	2	19	+395.238%
2025-01-22	10.6000	10.6500	10.5600	10.5600	0.000%	46	18	+392.424%

.dark-mode .bRSzqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRSzqS{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20261218C240DDOG Dec 18 2026 240.00 Call (DDOG261218C00240000)option OPRA

DDOG20261218C240
DDOG Dec 18 2026 240.00 Call (DDOG261218C00240000)
option OPRA