Dark

DDOG20270115C120
DDOG Jan 15 2027 120.00 Call (DDOG270115C00120000)
option OPRA

EOD

Sep 25, 2026

150.00+13.982%(+18.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	150.0000	150.0000	150.0000	150.0000	+13.982%	3	497	0.000%
2026-09-22	129.7000	131.6000	129.7000	131.6000	+4.015%	3	500	+13.982%
2026-09-21	126.5200	126.5200	126.5200	126.5200	+23.494%	1	502	+18.558%
2026-09-09	102.4500	102.4500	102.4500	102.4500	-21.794%	1	503	+46.413%
2026-08-10	131.0000	131.0000	131.0000	131.0000	+10.316%	2	504	+14.504%
2026-08-07	118.7500	118.7500	118.7500	118.7500	-32.482%	2	504	+26.316%
2026-08-05	175.8800	175.8800	175.8800	175.8800	+1.959%	1	502	-14.715%
2026-08-04	169.5100	172.5000	169.5100	172.5000	+33.174%	12	503	-13.043%
2026-07-23	129.5300	129.5300	129.5300	129.5300	-1.175%	1	513	+15.803%
2026-07-22	131.0700	131.0700	131.0700	131.0700	-14.389%	5	514	+14.443%
2026-07-14	153.1000	153.1000	153.1000	153.1000	+7.817%	1	519	-2.025%
2026-07-08	142.0000	142.0000	142.0000	142.0000	-2.069%	2	520	+5.634%
2026-07-06	145.0000	145.0000	145.0000	145.0000	+14.471%	10	522	+3.448%
2026-06-26	125.6500	126.6700	125.6500	126.6700	+22.861%	2	532	+18.418%
2026-06-25	103.1000	103.1000	103.1000	103.1000	-4.422%	1	532	+45.490%
2026-06-18	107.8700	107.8700	107.8700	107.8700	-10.123%	5	531	+39.056%
2026-06-12	120.0200	120.0200	120.0200	120.0200	-10.931%	1	531	+24.979%
2026-06-03	134.7500	134.7500	134.7500	134.7500	+3.518%	5	531	+11.317%
2026-05-29	130.1700	130.1700	130.1700	130.1700	+15.225%	2	531	+15.234%
2026-05-27	112.9700	112.9700	112.9700	112.9700	+2.653%	2	531	+32.779%
2026-05-26	110.0500	110.0500	110.0500	110.0500	+3.333%	1	531	+36.302%
2026-05-21	106.5000	106.5000	106.5000	106.5000	+7.652%	1	531	+40.845%
2026-05-18	98.9300	98.9300	98.9300	98.9300	+26.833%	1	532	+51.622%
2026-05-08	78.0000	78.0000	78.0000	78.0000	-0.256%	1	533	+92.308%
2026-05-07	82.6100	86.0000	72.4500	78.2000	+78.335%	34	534	+91.816%
2026-05-06	42.4800	43.8500	42.4800	43.8500	-2.077%	20	543	+242.075%
2026-05-05	44.7800	44.7800	44.7800	44.7800	+3.946%	1	528	+234.971%
2026-05-04	43.0800	43.0800	43.0800	43.0800	+3.932%	1	529	+248.189%
2026-05-01	40.7900	41.4500	40.7900	41.4500	+17.756%	4	532	+261.882%
2026-04-28	35.2000	35.2000	35.2000	35.2000	+2.177%	1	532	+326.136%
2026-04-22	34.4500	34.4500	34.4500	34.4500	+10.064%	1	533	+335.414%
2026-04-20	30.5000	31.3000	30.5000	31.3000	+1.164%	81	533	+379.233%
2026-04-17	30.5000	31.3000	30.2000	30.9400	+5.059%	8	533	+384.809%
2026-04-16	30.7800	31.6000	29.4500	29.4500	+38.588%	5	533	+409.338%
2026-04-13	21.0500	21.2500	21.0500	21.2500	+26.866%	4	531	+605.882%
2026-04-10	16.7000	16.7900	16.6900	16.7500	-22.740%	21	527	+795.522%
2026-04-09	21.4400	21.6800	21.4400	21.6800	-22.571%	2	527	+591.882%
2026-04-08	28.0000	28.0000	28.0000	28.0000	+11.554%	1	526	+435.714%
2026-04-07	22.1200	25.1000	22.1200	25.1000	+4.802%	10	525	+497.610%
2026-04-06	24.2000	24.6000	23.6500	23.9500	+1.012%	12	525	+526.305%
2026-04-02	23.7100	23.7100	23.7100	23.7100	-12.991%	1	522	+532.644%
2026-04-01	27.2500	27.2500	27.2500	27.2500	+3.968%	4	522	+450.459%
2026-03-31	26.2100	26.2100	26.2100	26.2100	-0.114%	1	526	+472.301%
2026-03-30	26.5000	26.5000	26.2400	26.2400	+10.531%	2	526	+471.646%
2026-03-27	24.8400	24.8400	23.1700	23.7400	-18.726%	14	527	+531.845%
2026-03-24	29.2100	29.2100	29.2100	29.2100	-10.891%	1	538	+413.523%
2026-03-23	32.7800	32.7800	32.7800	32.7800	+8.256%	1	537	+357.596%
2026-03-20	30.2800	30.2800	30.2800	30.2800	-13.411%	1	538	+395.376%
2026-03-18	34.9700	34.9700	34.9700	34.9700	+9.796%	1	539	+328.939%
2026-03-11	31.5000	31.8500	31.5000	31.8500	+7.711%	2	540	+370.958%
2026-03-10	31.2800	31.2800	29.5700	29.5700	-8.452%	6	540	+407.271%
2026-03-09	32.0000	32.3000	32.0000	32.3000	+1.254%	2	546	+364.396%
2026-03-06	31.2100	31.9000	31.2100	31.9000	+6.868%	2	546	+370.219%
2026-03-05	30.6200	30.6200	29.4600	29.8500	+7.723%	3	546	+402.513%
2026-03-04	24.3500	27.7400	24.3500	27.7100	+17.415%	107	544	+441.321%
2026-03-03	20.5400	24.2000	19.5000	23.6000	+6.498%	6	588	+535.593%
2026-03-02	22.1600	22.1600	22.1600	22.1600	-2.207%	1	591	+576.895%
2026-02-27	22.7300	22.7300	22.6600	22.6600	-9.541%	2	592	+561.959%
2026-02-26	25.0900	25.1000	25.0500	25.0500	+16.512%	18	590	+498.802%
2026-02-25	19.0000	21.5000	19.0000	21.5000	+14.544%	17	578	+597.674%
2026-02-24	16.0000	19.0500	16.0000	18.7700	+7.564%	37	578	+699.148%
2026-02-23	20.4300	20.4300	17.4500	17.4500	-30.616%	12	565	+759.599%
2026-02-20	27.1500	27.1500	25.1500	25.1500	-9.042%	2	557	+496.421%
2026-02-19	27.6500	27.6500	27.6500	27.6500	-0.288%	1	555	+442.495%
2026-02-18	27.7300	27.7300	27.7300	27.7300	-0.467%	1	554	+440.930%
2026-02-17	27.5200	27.8600	27.5200	27.8600	-15.729%	2	554	+438.406%
2026-02-13	33.0600	33.0600	33.0600	33.0600	-1.313%	1	552	+353.721%
2026-02-12	35.3800	35.3800	33.5000	33.5000	+9.836%	11	552	+347.761%
2026-02-11	29.0000	30.5000	29.0000	30.5000	-11.799%	72	563	+391.803%
2026-02-10	31.6400	35.0000	31.5800	34.5800	+41.431%	88	552	+333.777%
2026-02-09	24.0000	24.6500	24.0000	24.4500	-2.628%	13	472	+513.497%
2026-02-04	24.6600	27.0500	23.2000	25.1100	-3.423%	10	469	+497.372%
2026-02-03	27.0500	27.5500	26.0000	26.0000	-23.031%	21	468	+476.923%
2026-02-02	33.7800	33.7800	33.7800	33.7800	+7.820%	1	447	+344.050%
2026-01-29	37.3000	37.3500	31.1000	31.3300	-23.771%	42	446	+378.774%
2026-01-28	41.1200	41.1200	41.1000	41.1000	+8.158%	2	424	+264.964%
2026-01-26	35.1600	38.1500	35.1600	38.0000	+15.537%	17	426	+294.737%
2026-01-23	32.7800	33.2000	32.7800	32.8900	-4.915%	11	428	+356.066%
2026-01-22	34.5900	34.5900	34.5900	34.5900	+24.874%	2	428	+333.651%
2026-01-21	27.7500	29.2000	27.7000	27.7000	+15.417%	18	430	+441.516%
2026-01-20	23.8600	24.3000	23.8300	24.0000	-5.808%	41	427	+525.000%
2026-01-16	26.2700	26.9400	25.0000	25.4800	-4.211%	30	363	+488.697%
2026-01-15	28.2800	28.2800	26.6000	26.6000	-3.132%	7	363	+463.910%
2026-01-14	28.0000	28.0000	26.5000	27.4600	-1.929%	25	358	+446.249%
2026-01-13	29.3500	29.3500	28.0000	28.0000	-4.535%	4	353	+435.714%
2026-01-12	29.3300	29.3300	29.3300	29.3300	-2.233%	10	349	+411.422%
2026-01-09	31.1500	31.1500	30.0000	30.0000	-10.448%	3	339	+400.000%
2026-01-08	35.9500	35.9500	33.5000	33.5000	-18.847%	8	337	+347.761%
2026-01-07	41.2800	41.2800	41.2800	41.2800	+11.719%	1	331	+263.372%
2026-01-06	34.2700	36.9500	34.2700	36.9500	+8.997%	3	332	+305.954%
2026-01-02	33.9000	33.9000	33.9000	33.9000	-9.600%	1	329	+342.478%
2025-12-26	37.0000	37.5000	37.0000	37.5000	+2.740%	6	328	+300.000%
2025-12-24	36.0000	36.5000	36.0000	36.5000	-8.750%	6	328	+310.959%
2025-12-16	40.0000	40.0000	40.0000	40.0000	-20.000%	1	328	+275.000%
2025-12-04	50.0000	50.0000	50.0000	50.0000	-5.464%	1	327	+200.000%
2025-12-03	52.8900	52.8900	52.8900	52.8900	-7.696%	4	326	+183.607%
2025-11-25	57.2500	57.3000	57.2500	57.3000	+10.192%	2	326	+161.780%
2025-11-21	52.0000	52.0000	52.0000	52.0000	-15.447%	1	326	+188.462%
2025-11-20	61.5000	61.5000	61.5000	61.5000	-24.074%	1	327	+143.902%
2025-11-14	81.0000	81.0000	81.0000	81.0000	-10.695%	1	326	+85.185%
2025-11-11	90.7000	90.7000	90.7000	90.7000	-3.015%	1	327	+65.380%
2025-11-10	93.5200	93.5200	93.5200	93.5200	+10.075%	1	328	+60.393%
2025-11-06	84.9600	84.9600	84.9600	84.9600	+55.036%	1	329	+76.554%
2025-11-04	54.8000	54.8000	54.8000	54.8000	-2.317%	1	330	+173.723%
2025-10-24	56.1000	56.1000	56.1000	56.1000	+5.372%	1	331	+167.380%
2025-10-17	53.3000	53.3000	53.2400	53.2400	-10.940%	7	332	+181.743%
2025-10-16	59.7800	59.7800	59.7800	59.7800	+4.767%	3	339	+150.920%
2025-10-15	57.8000	57.8000	57.0600	57.0600	-2.462%	6	342	+162.881%
2025-10-14	59.1600	59.1600	58.5000	58.5000	-4.255%	4	343	+156.410%
2025-10-13	59.4300	61.1000	58.0000	61.1000	-1.133%	8	345	+145.499%
2025-10-10	62.6100	62.6100	61.8000	61.8000	+1.528%	2	349	+142.718%
2025-10-08	60.5600	60.8700	60.5600	60.8700	+8.910%	2	350	+146.427%
2025-10-06	55.8900	55.8900	55.8900	55.8900	+7.584%	1	352	+168.384%
2025-10-03	51.9500	51.9500	51.9500	51.9500	+4.108%	1	353	+188.739%
2025-10-02	50.5500	50.5500	49.9000	49.9000	-4.278%	12	353	+200.601%
2025-10-01	47.2000	52.1300	47.2000	52.1300	+28.621%	223	354	+187.742%
2025-09-30	40.5300	40.5300	40.5300	40.5300	-9.531%	1	577	+270.096%
2025-09-29	42.8000	44.8000	42.8000	44.8000	+17.678%	40	577	+234.821%
2025-09-24	37.8800	38.0700	37.8800	38.0700	-4.419%	2	617	+294.011%
2025-09-23	38.5600	39.8300	38.5600	39.8300	+2.338%	5	617	+276.601%
2025-09-22	38.6300	38.9200	38.6300	38.9200	+1.486%	2	621	+285.406%
2025-09-19	37.7500	38.9300	37.7500	38.3500	+2.595%	4	621	+291.134%
2025-09-18	37.1200	37.3800	37.1200	37.3800	+3.032%	2	622	+301.284%
2025-09-17	36.0600	36.2800	36.0600	36.2800	-1.359%	2	622	+313.451%
2025-09-16	37.1000	37.2500	36.5300	36.7800	-6.293%	6	622	+307.830%
2025-09-15	38.5000	40.0300	38.5000	39.2500	+1.004%	5	619	+282.166%
2025-09-12	39.6000	39.7500	38.5500	38.8600	-2.923%	10	619	+286.001%
2025-09-11	39.7500	40.0300	39.5000	40.0300	+8.482%	8	615	+274.719%
2025-09-08	36.9000	36.9000	36.9000	36.9000	-0.270%	2	611	+306.504%
2025-09-05	35.9300	37.0000	35.9300	37.0000	+5.866%	3	611	+305.405%
2025-09-03	34.9500	34.9500	34.9500	34.9500	-8.364%	2	610	+329.185%
2025-08-29	39.5000	39.5000	38.1400	38.1400	-0.288%	2	610	+293.288%
2025-08-28	38.2500	38.2500	38.2500	38.2500	+10.549%	2	610	+292.157%
2025-08-22	33.2500	34.6000	33.2500	34.6000	+10.543%	3	612	+333.526%
2025-08-21	32.0000	32.0000	31.3000	31.3000	+5.922%	2	609	+379.233%
2025-08-15	30.4000	30.4000	29.5500	29.5500	-1.500%	2	607	+407.614%
2025-08-14	30.0000	30.0000	30.0000	30.0000	-7.550%	1	608	+400.000%
2025-08-13	32.3300	33.6300	32.3300	32.4500	+3.476%	3	608	+362.250%
2025-08-12	31.3600	31.3600	31.3600	31.3600	-15.722%	3	608	+378.316%
2025-08-06	37.6800	37.6800	36.6100	37.2100	-4.344%	12	605	+303.117%
2025-08-04	37.3500	38.9000	37.3500	38.9000	-9.535%	2	607	+285.604%
2025-07-31	40.6600	43.0000	40.6600	43.0000	-12.885%	7	606	+248.837%
2025-07-29	49.3600	49.3600	49.3600	49.3600	-1.280%	1	606	+203.890%
2025-07-28	50.0000	50.0000	50.0000	50.0000	+1.626%	1	606	+200.000%
2025-07-25	48.5700	49.2000	48.5700	49.2000	+7.895%	2	607	+204.878%
2025-07-22	45.6000	45.6000	45.6000	45.6000	+10.545%	10	605	+228.947%
2025-07-16	41.2500	41.2500	41.2500	41.2500	-2.436%	1	605	+263.636%
2025-07-14	42.2800	42.2800	42.2800	42.2800	+6.445%	4	604	+254.778%
2025-07-11	41.5000	42.0000	39.7200	39.7200	-15.489%	10	608	+277.644%
2025-07-08	48.0500	48.0500	47.0000	47.0000	-13.124%	4	598	+219.149%
2025-07-07	54.1000	54.1000	54.1000	54.1000	0.000%	1	596	+177.264%
2025-07-03	51.5000	54.8000	51.5000	54.1000	+43.122%	61	654	+177.264%
2025-06-30	37.8000	37.8000	37.8000	37.8000	+3.704%	1	654	+296.825%
2025-06-26	36.4500	36.4500	36.4500	36.4500	+0.303%	4	655	+311.523%
2025-06-18	35.4000	36.3400	35.4000	36.3400	+11.472%	11	645	+312.768%
2025-06-17	31.6000	32.6000	31.6000	32.6000	+8.848%	3	645	+360.123%
2025-06-13	30.8000	31.0700	29.9500	29.9500	-2.760%	6	646	+400.835%
2025-06-12	30.8000	30.8000	30.8000	30.8000	-0.837%	2	645	+387.013%
2025-06-09	30.7700	31.0600	30.7700	31.0600	-1.709%	6	643	+382.936%
2025-06-06	31.6000	31.6000	31.6000	31.6000	-0.566%	2	641	+374.684%
2025-06-05	31.7900	31.7900	31.7800	31.7800	+7.474%	9	640	+371.995%
2025-06-04	30.2100	30.6000	29.5700	29.5700	+2.924%	8	649	+407.271%
2025-06-03	28.5100	28.7300	28.5100	28.7300	+1.735%	2	657	+422.102%
2025-05-29	28.0000	28.2400	28.0000	28.2400	+1.146%	2	657	+431.161%
2025-05-22	27.4900	27.9200	27.4900	27.9200	-4.969%	40	657	+437.249%
2025-05-16	28.3900	29.3900	28.3900	29.3800	+3.816%	14	617	+410.551%
2025-05-15	28.3000	28.3000	28.3000	28.3000	-4.068%	1	618	+430.035%
2025-05-14	29.5000	29.5000	29.5000	29.5000	+5.395%	2	619	+408.475%
2025-05-13	28.1700	28.2500	27.9900	27.9900	+8.488%	10	619	+435.906%
2025-05-12	25.6700	25.8000	25.6700	25.8000	+5.306%	14	617	+481.395%
2025-05-08	24.5000	24.5000	24.5000	24.5000	+9.620%	1	607	+512.245%
2025-05-07	22.3500	22.3500	22.3500	22.3500	-4.283%	10	606	+571.141%
2025-05-01	23.0000	23.3500	23.0000	23.3500	+10.142%	2	596	+542.398%
2025-04-29	21.2000	21.2000	21.2000	21.2000	+4.950%	1	596	+607.547%
2025-04-25	20.2000	20.2000	20.2000	20.2000	+7.561%	2	596	+642.574%
2025-04-24	18.7800	18.7800	18.7800	18.7800	+1.623%	2	595	+698.722%
2025-04-23	18.4800	18.4800	18.4800	18.4800	+14.783%	5	593	+711.688%
2025-04-15	16.1000	16.1000	16.1000	16.1000	+0.940%	1	588	+831.677%
2025-04-14	16.0500	16.3000	15.9500	15.9500	-12.363%	27	588	+840.439%
2025-04-03	18.2000	18.2000	18.2000	18.2000	-3.704%	10	567	+724.176%
2025-03-31	18.9000	18.9000	18.9000	18.9000	-25.678%	1	567	+693.651%
2025-03-25	25.4300	25.4300	25.4300	25.4300	+0.673%	20	567	+489.855%
2025-03-24	23.9000	25.2600	23.9000	25.2600	+15.237%	46	587	+493.824%
2025-03-21	21.9200	21.9200	21.9200	21.9200	-2.361%	40	542	+584.307%
2025-03-17	22.4500	22.4500	22.4500	22.4500	-1.751%	1	522	+568.151%
2025-03-12	22.8500	22.8500	22.8500	22.8500	+5.885%	4	521	+556.455%
2025-03-10	23.8300	23.8300	21.0500	21.5800	-15.339%	61	521	+595.088%
2025-03-07	25.5500	25.5500	25.4000	25.4900	-4.817%	22	460	+488.466%
2025-03-06	26.7800	26.7800	26.7800	26.7800	+5.226%	1	449	+460.119%
2025-03-04	25.4500	25.4500	25.4500	25.4500	-6.640%	2	450	+489.391%
2025-03-03	27.7500	27.7500	27.2600	27.2600	-5.150%	26	450	+450.257%
2025-02-28	29.0000	29.0000	28.7400	28.7400	+3.568%	12	440	+421.921%
2025-02-27	27.9000	28.0000	27.7000	27.7500	+0.543%	33	434	+440.541%
2025-02-26	29.2000	29.2000	27.6000	27.6000	-2.817%	397	434	+443.478%
2025-02-25	28.4000	28.4000	28.4000	28.4000	-14.329%	20	38	+428.169%
2025-02-21	33.1500	33.1500	33.1500	33.1500	-13.851%	2	20	+352.489%
2025-02-19	38.2200	38.4800	38.2200	38.4800	-1.003%	4	21	+289.813%
2025-02-14	38.8700	38.8700	38.8700	38.8700	-4.684%	2	19	+285.902%
2025-02-13	40.7800	40.7800	40.7800	40.7800	-22.027%	1	19	+267.827%
2025-02-10	52.3000	52.3000	52.3000	52.3000	+6.517%	1	19	+186.807%
2025-01-27	49.1000	49.1000	49.1000	49.1000	-0.908%	1	19	+205.499%
2025-01-15	49.5500	49.5500	49.5500	49.5500	-14.716%	1	19	+202.725%
2024-11-29	58.1000	58.1000	58.1000	58.1000	+4.949%	2	19	+158.176%
2024-11-22	55.3600	55.3600	55.3600	55.3600	+8.020%	2	19	+170.954%
2024-11-21	51.2500	51.2500	51.2500	51.2500	+36.485%	2	17	+192.683%
2024-11-18	37.4500	37.5500	37.4500	37.5500	+1.486%	2	17	+299.467%
2024-11-15	37.4500	37.4500	36.9500	37.0000	-9.976%	8	16	+305.405%
2024-11-14	41.1000	41.1000	41.1000	41.1000	+16.365%	1	14	+264.964%
2024-11-13	35.3200	35.3200	35.3200	35.3200	+0.684%	10	14	+324.689%
2024-11-12	34.4000	35.0800	34.4000	35.0800	-0.256%	2	4	+327.594%
2024-11-11	35.1700	35.1700	35.1700	35.1700	-7.423%	1	3	+326.500%
2024-11-05	38.0000	38.0000	37.9900	37.9900	+0.211%	4	2	+294.841%
2024-10-16	37.2800	37.9100	37.2800	37.9100	+4.724%	2	1	+295.674%
2024-10-04	36.2000	36.2000	36.2000	36.2000	0.000%	2	1	+314.365%

.dark-mode .RVQJhJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVQJhJ{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115C120DDOG Jan 15 2027 120.00 Call (DDOG270115C00120000)option OPRA

DDOG20270115C120
DDOG Jan 15 2027 120.00 Call (DDOG270115C00120000)
option OPRA