Dark

DDOG20270115C125
DDOG Jan 15 2027 125.00 Call (DDOG270115C00125000)
option OPRA

EOD

Sep 25, 2026

155.00+20.905%(+26.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	155.0000	155.0000	155.0000	155.0000	+20.905%	1	417	0.000%
2026-08-18	128.2000	128.2000	128.2000	128.2000	-0.828%	2	418	+20.905%
2026-08-10	129.2700	129.2700	129.2700	129.2700	-24.426%	1	420	+19.904%
2026-08-05	171.2000	171.2000	171.0500	171.0500	+15.457%	10	421	-9.383%
2026-07-29	148.1500	148.1500	148.1500	148.1500	+1.828%	1	411	+4.624%
2026-07-20	145.4900	145.4900	145.4900	145.4900	+3.625%	3	411	+6.537%
2026-07-17	140.4000	140.4000	140.4000	140.4000	-1.818%	1	411	+10.399%
2026-07-13	143.0000	143.0000	143.0000	143.0000	+1.347%	1	411	+8.392%
2026-07-08	141.1000	141.1000	141.1000	141.1000	+16.323%	1	410	+9.851%
2026-06-26	121.3000	121.3000	121.3000	121.3000	+13.651%	1	411	+27.782%
2026-06-09	106.7300	106.7300	106.7300	106.7300	-32.449%	1	411	+45.226%
2026-06-01	158.0000	158.0000	158.0000	158.0000	+24.048%	10	412	-1.899%
2026-05-29	127.3700	127.3700	127.3700	127.3700	+20.331%	1	413	+21.693%
2026-05-27	108.7500	109.3300	105.8500	105.8500	+13.209%	42	413	+46.434%
2026-05-15	93.1500	93.5000	93.1500	93.5000	+3.281%	2	455	+65.775%
2026-05-13	90.5300	90.5300	90.5300	90.5300	+4.057%	4	457	+71.214%
2026-05-12	87.0000	87.0000	87.0000	87.0000	-1.136%	5	461	+78.161%
2026-05-11	88.0000	88.0000	88.0000	88.0000	+3.529%	1	461	+76.136%
2026-05-08	76.3000	85.0000	75.3500	85.0000	+13.364%	106	462	+82.353%
2026-05-07	79.0000	82.0000	70.2000	74.9800	+81.286%	15	566	+106.722%
2026-05-05	42.0400	42.0400	41.3600	41.3600	+2.681%	4	579	+274.758%
2026-05-04	40.2800	40.2800	40.2800	40.2800	+4.759%	1	581	+284.806%
2026-05-01	38.4500	38.4500	38.4500	38.4500	+24.838%	1	581	+303.121%
2026-04-30	33.0900	33.0900	30.8000	30.8000	+9.726%	2	581	+403.247%
2026-04-24	28.0700	28.0700	28.0700	28.0700	-11.199%	1	583	+452.191%
2026-04-22	31.0500	31.6100	31.0500	31.6100	+0.349%	6	583	+390.351%
2026-04-21	31.5000	31.5000	31.5000	31.5000	+9.185%	1	585	+392.063%
2026-04-20	29.5500	29.5500	28.8500	28.8500	+2.088%	6	585	+437.262%
2026-04-17	28.6500	28.6500	27.9500	28.2600	-0.141%	6	587	+448.478%
2026-04-16	27.7900	29.2000	27.7900	28.3000	+16.126%	21	585	+447.703%
2026-04-15	24.0000	24.3700	24.0000	24.3700	+56.620%	9	580	+536.028%
2026-04-10	15.2000	15.9500	15.1900	15.5600	-19.587%	6	571	+896.144%
2026-04-09	19.4000	19.4000	19.3500	19.3500	-19.375%	2	566	+701.034%
2026-04-08	24.0000	24.0000	24.0000	24.0000	+4.348%	1	565	+545.833%
2026-04-02	21.7300	23.0000	21.7300	23.0000	-6.845%	2	563	+573.913%
2026-04-01	24.6900	24.6900	24.6900	24.6900	+12.894%	1	563	+527.785%
2026-03-27	23.5000	23.5000	21.8700	21.8700	-17.936%	4	562	+608.733%
2026-03-24	26.9300	26.9300	26.6500	26.6500	-12.104%	2	562	+481.614%
2026-03-23	30.3200	30.3200	30.3200	30.3200	+5.940%	1	562	+411.214%
2026-03-20	29.1700	29.1700	28.6200	28.6200	-12.744%	14	562	+441.579%
2026-03-18	32.2000	32.8000	32.2000	32.8000	+2.660%	3	559	+372.561%
2026-03-17	31.9500	31.9500	31.9500	31.9500	+10.592%	1	556	+385.133%
2026-03-16	29.7000	29.7000	28.8900	28.8900	0.000%	10	556	+436.518%
2026-03-13	31.2700	31.3400	28.8900	28.8900	-5.681%	63	560	+436.518%
2026-03-12	30.6000	30.6300	30.6000	30.6300	+2.510%	4	601	+406.040%
2026-03-11	29.8000	29.8800	29.8000	29.8800	+6.714%	2	597	+418.742%
2026-03-10	27.0000	28.0000	27.0000	28.0000	-9.032%	4	597	+453.571%
2026-03-09	30.9000	30.9000	30.7800	30.7800	+4.694%	2	597	+403.574%
2026-03-06	28.9200	29.5000	28.4500	29.4000	+5.376%	19	598	+427.211%
2026-03-05	28.5000	28.7200	27.7500	27.9000	+9.713%	12	591	+455.556%
2026-03-04	25.6300	25.6300	25.4300	25.4300	+19.671%	6	590	+509.516%
2026-03-02	21.2500	21.2500	21.2500	21.2500	-2.968%	1	589	+629.412%
2026-02-26	22.6300	23.1000	21.9000	21.9000	+14.241%	4	590	+607.763%
2026-02-25	19.3200	19.4400	18.7800	19.1700	+14.039%	33	560	+708.555%
2026-02-24	16.5500	17.0600	16.5500	16.8100	+5.062%	4	560	+822.070%
2026-02-23	18.2000	18.2000	16.0000	16.0000	-40.075%	3	559	+868.750%
2026-02-20	26.7000	26.7000	26.7000	26.7000	+4.501%	3	557	+480.524%
2026-02-18	26.4700	26.4700	25.5500	25.5500	-2.481%	15	557	+506.654%
2026-02-17	25.7500	26.2000	25.7500	26.2000	-9.686%	5	546	+491.603%
2026-02-13	29.0100	29.0100	29.0100	29.0100	+5.992%	50	544	+434.299%
2026-02-12	31.0000	31.0000	27.3700	27.3700	-2.250%	53	544	+466.313%
2026-02-11	30.9200	30.9200	27.0000	28.0000	-11.111%	3	497	+453.571%
2026-02-10	30.5000	32.0000	30.0000	31.5000	+39.690%	11	494	+392.063%
2026-02-09	21.8500	22.5500	21.8500	22.5500	+10.539%	3	502	+587.361%
2026-02-06	20.4000	20.4000	20.4000	20.4000	+6.527%	1	501	+659.804%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-18.511%	1	501	+709.399%
2026-02-04	23.5200	23.5200	23.3400	23.5000	-3.372%	4	501	+559.574%
2026-02-03	25.3700	25.3700	24.3200	24.3200	-20.523%	4	500	+537.336%
2026-01-30	30.6000	30.6000	30.6000	30.6000	-1.290%	1	497	+406.536%
2026-01-29	33.0000	33.0000	31.0000	31.0000	-17.223%	3	496	+400.000%
2026-01-28	37.4500	37.4500	37.4500	37.4500	+6.091%	2	493	+313.885%
2026-01-27	37.0000	37.0000	35.3000	35.3000	+0.857%	2	495	+339.093%
2026-01-26	32.8700	35.0000	32.8700	35.0000	+6.545%	6	495	+342.857%
2026-01-22	32.8500	32.8500	32.8500	32.8500	+46.000%	1	500	+371.842%
2026-01-21	22.5000	22.5000	22.5000	22.5000	-0.881%	6	499	+588.889%
2026-01-20	22.0000	22.7000	21.7600	22.7000	-3.609%	14	499	+582.819%
2026-01-16	24.1000	24.7300	23.0500	23.5500	-8.544%	65	431	+558.174%
2026-01-15	25.7500	25.7500	25.7500	25.7500	+4.675%	2	431	+501.942%
2026-01-14	24.5000	24.6000	24.5000	24.6000	-5.385%	101	431	+530.081%
2026-01-13	28.0400	28.6800	26.0000	26.0000	-7.801%	7	330	+496.154%
2026-01-12	28.3200	29.5500	28.2000	28.2000	+5.578%	4	324	+449.645%
2026-01-09	29.5000	29.5000	26.7100	26.7100	-20.648%	29	322	+480.307%
2026-01-08	32.6000	33.6600	32.6000	33.6600	+9.144%	2	294	+360.487%
2026-01-06	31.4600	31.4600	30.0000	30.8400	-11.124%	12	293	+402.594%
2025-12-29	34.7000	34.7000	34.7000	34.7000	-0.573%	2	282	+346.686%
2025-12-26	34.8700	34.9000	34.8700	34.9000	+0.057%	2	280	+344.126%
2025-12-24	34.8800	34.8800	34.8800	34.8800	-8.379%	1	277	+344.381%
2025-12-22	38.0700	38.0700	38.0700	38.0700	+3.874%	1	277	+307.145%
2025-12-19	36.6500	36.6500	36.6500	36.6500	+7.794%	1	277	+322.920%
2025-12-17	34.2500	35.0800	33.7800	34.0000	-18.757%	47	276	+355.882%
2025-12-12	41.8500	41.8500	41.8500	41.8500	-17.292%	1	279	+270.370%
2025-12-02	50.6000	50.6000	50.6000	50.6000	-4.257%	1	278	+206.324%
2025-12-01	52.8500	52.8500	52.8500	52.8500	-2.130%	10	277	+193.283%
2025-11-28	54.0000	54.0000	54.0000	54.0000	+9.179%	2	267	+187.037%
2025-11-21	49.4600	49.4600	49.4600	49.4600	-32.432%	3	267	+213.385%
2025-11-17	73.2000	73.2000	73.2000	73.2000	-3.621%	1	267	+111.749%
2025-11-14	75.9500	75.9500	75.9500	75.9500	-2.628%	1	267	+104.082%
2025-11-13	78.0000	78.0000	78.0000	78.0000	-8.235%	5	267	+98.718%
2025-11-10	85.0000	85.0000	85.0000	85.0000	+65.370%	1	267	+82.353%
2025-10-23	51.4000	51.4000	51.4000	51.4000	+3.171%	3	268	+201.556%
2025-10-22	49.8200	49.8200	49.8200	49.8200	-6.791%	1	268	+211.120%
2025-10-21	53.4500	53.4500	53.4500	53.4500	-6.441%	1	269	+189.991%
2025-10-16	57.1300	57.1300	57.1300	57.1300	+5.212%	7	268	+171.311%
2025-10-15	54.3000	54.3000	54.3000	54.3000	-8.663%	1	274	+185.451%
2025-10-10	59.4500	59.4500	59.4500	59.4500	+1.191%	1	275	+160.723%
2025-10-09	58.7500	58.7500	58.7500	58.7500	+13.967%	1	276	+163.830%
2025-10-06	50.2500	51.5500	49.7900	51.5500	+4.352%	103	275	+200.679%
2025-10-03	49.0500	49.4000	49.0000	49.4000	-0.040%	18	376	+213.765%
2025-10-01	48.9100	49.4200	48.6000	49.4200	+21.425%	76	390	+213.638%
2025-09-29	39.0500	40.7000	39.0500	40.7000	+10.000%	3	428	+280.835%
2025-09-26	37.8600	37.8600	36.5600	37.0000	+2.635%	11	430	+318.919%
2025-09-23	36.0500	36.0500	36.0500	36.0500	-1.958%	1	424	+329.958%
2025-09-22	36.7700	36.7700	36.7700	36.7700	+2.709%	1	423	+321.539%
2025-09-19	35.8000	35.8000	35.8000	35.8000	+3.230%	1	423	+332.961%
2025-09-18	34.4700	34.6800	34.4700	34.6800	+3.863%	2	424	+346.943%
2025-09-17	33.3800	33.6600	33.1100	33.3900	-2.082%	4	424	+364.211%
2025-09-16	33.5500	34.6600	32.8000	34.1000	-5.540%	8	423	+354.545%
2025-09-12	36.2100	36.5300	35.8400	36.1000	-2.695%	6	419	+329.363%
2025-09-11	37.0500	37.3400	36.8300	37.1000	-4.505%	6	419	+317.790%
2025-09-10	38.8500	38.8500	38.8500	38.8500	+2.237%	1	419	+298.970%
2025-08-28	37.3600	38.0000	37.3600	38.0000	+23.017%	2	420	+307.895%
2025-08-27	30.7200	30.8900	30.0000	30.8900	+3.832%	3	422	+401.781%
2025-08-25	29.9500	29.9500	29.7500	29.7500	+3.227%	2	423	+421.008%
2025-08-20	28.4500	29.2500	28.4500	28.8200	-3.933%	3	421	+437.821%
2025-08-19	30.0000	30.0000	30.0000	30.0000	+0.334%	1	418	+416.667%
2025-08-18	29.9000	29.9000	29.9000	29.9000	+4.545%	7	419	+418.395%
2025-08-15	28.6000	28.6500	28.5500	28.6000	+3.063%	12	412	+441.958%
2025-08-14	27.7500	27.7500	27.7500	27.7500	-4.639%	1	412	+458.559%
2025-08-13	29.1000	29.1000	29.1000	29.1000	+0.241%	1	411	+432.646%
2025-08-12	29.5000	29.5000	29.0300	29.0300	-6.656%	2	410	+433.930%
2025-08-11	31.1000	31.1000	31.1000	31.1000	+0.974%	1	408	+398.392%
2025-08-08	30.8000	30.8000	30.8000	30.8000	-3.750%	1	409	+403.247%
2025-08-07	32.2000	32.2000	32.0000	32.0000	-8.046%	7	408	+384.375%
2025-08-05	34.8000	34.8000	34.8000	34.8000	-5.870%	1	401	+345.402%
2025-07-11	39.4500	39.4500	36.9700	36.9700	-18.117%	33	402	+319.259%
2025-07-08	45.1500	45.1500	45.1500	45.1500	-12.838%	1	385	+243.300%
2025-07-03	47.2600	52.4500	47.2600	51.8000	+61.875%	13	383	+199.228%
2025-06-23	32.0000	32.0000	32.0000	32.0000	-8.571%	5	383	+384.375%
2025-06-20	35.0000	35.0000	35.0000	35.0000	+3.550%	2	378	+342.857%
2025-06-18	32.0000	33.8000	32.0000	33.8000	+14.966%	4	378	+358.580%
2025-06-17	29.4000	29.4000	29.4000	29.4000	+3.122%	1	378	+427.211%
2025-06-13	28.4500	28.5100	28.4500	28.5100	+8.817%	22	377	+443.669%
2025-06-11	26.8000	26.8000	26.2000	26.2000	-3.959%	4	386	+491.603%
2025-06-10	29.5500	29.5500	27.2500	27.2800	-4.448%	32	382	+468.182%
2025-06-09	27.0000	28.5500	27.0000	28.5500	-3.220%	4	352	+442.907%
2025-06-05	29.5000	29.5000	29.5000	29.5000	+6.115%	1	348	+425.424%
2025-06-04	27.8000	27.8000	27.8000	27.8000	+5.104%	1	347	+457.554%
2025-06-03	26.4500	26.4500	26.4500	26.4500	+1.731%	50	347	+486.011%
2025-05-29	26.0000	26.0000	26.0000	26.0000	-1.552%	5	297	+496.154%
2025-05-28	26.4100	26.4100	26.4100	26.4100	+4.223%	1	292	+486.899%
2025-05-22	24.5700	25.3400	24.5700	25.3400	-1.516%	40	292	+511.681%
2025-05-19	25.7300	25.7300	25.7300	25.7300	-7.112%	2	252	+502.410%
2025-05-14	26.5000	27.7000	26.4000	27.7000	+6.090%	12	254	+459.567%
2025-05-13	25.9700	26.1100	25.9700	26.1100	+18.952%	8	251	+493.642%
2025-05-08	21.9500	21.9500	21.9500	21.9500	+1.620%	8	251	+606.150%
2025-05-05	21.6000	21.6000	21.6000	21.6000	+2.079%	1	251	+617.593%
2025-05-01	21.1600	21.1600	21.1600	21.1600	+9.128%	1	250	+632.514%
2025-04-29	19.3900	19.3900	19.3900	19.3900	+5.380%	10	251	+699.381%
2025-04-24	18.4000	18.4000	18.4000	18.4000	+12.953%	1	241	+742.391%
2025-04-23	17.1000	17.1000	16.2900	16.2900	+10.068%	11	240	+851.504%
2025-04-15	14.8000	14.8000	14.8000	14.8000	-0.337%	1	231	+947.297%
2025-04-11	14.8500	14.8500	14.8500	14.8500	+4.504%	2	231	+943.771%
2025-04-08	14.2100	14.2100	14.2100	14.2100	-28.629%	1	230	+990.781%
2025-04-02	19.9100	19.9100	19.9100	19.9100	+10.611%	1	230	+678.503%
2025-04-01	18.0000	18.0000	18.0000	18.0000	+1.124%	2	229	+761.111%
2025-03-31	17.8000	17.8000	17.8000	17.8000	-4.043%	1	227	+770.787%
2025-03-28	18.5500	18.5500	18.5500	18.5500	-17.556%	2	227	+735.580%
2025-03-26	22.5000	22.5000	22.5000	22.5000	+1.995%	2	228	+588.889%
2025-03-24	22.0200	22.0700	22.0200	22.0600	+7.610%	60	226	+602.629%
2025-03-21	20.5000	20.5000	20.5000	20.5000	+1.889%	10	166	+656.098%
2025-03-19	20.1200	20.1200	20.1200	20.1200	+1.360%	1	161	+670.378%
2025-03-11	19.8900	19.8900	19.8500	19.8500	+0.557%	2	160	+680.856%
2025-03-10	22.4100	22.4100	19.7400	19.7400	-16.849%	53	160	+685.208%
2025-03-07	23.0000	23.7400	23.0000	23.7400	-7.446%	50	115	+552.906%
2025-03-04	24.5000	25.6500	24.5000	25.6500	-4.647%	2	107	+504.288%
2025-02-28	26.9000	26.9000	26.9000	26.9000	+2.476%	4	107	+476.208%
2025-02-25	26.7500	26.7500	26.2500	26.2500	+0.575%	6	101	+490.476%
2025-02-24	26.1000	26.1000	26.1000	26.1000	-12.563%	9	101	+493.870%
2025-02-21	32.1500	32.1500	29.8500	29.8500	-12.515%	26	110	+419.263%
2025-02-20	34.1200	34.1200	34.1200	34.1200	-4.613%	2	100	+354.279%
2025-02-18	34.7500	35.7700	34.7500	35.7700	-8.866%	3	100	+333.324%
2025-02-13	39.2500	39.2500	39.2500	39.2500	-10.490%	4	98	+294.904%
2025-01-13	43.8900	43.8900	43.8500	43.8500	-6.002%	9	98	+253.478%
2025-01-07	46.6500	46.6500	46.6500	46.6500	-1.228%	1	98	+232.262%
2025-01-02	47.2300	47.2300	47.2300	47.2300	-18.918%	15	98	+228.181%
2024-12-10	58.4000	58.4000	58.2500	58.2500	-8.412%	2	98	+166.094%
2024-12-09	62.6500	63.6000	62.6500	63.6000	-4.332%	3	97	+143.711%
2024-12-04	66.4800	66.4800	66.4800	66.4800	+22.296%	25	99	+133.153%
2024-11-27	54.3600	54.3600	54.3600	54.3600	-7.551%	12	81	+185.136%
2024-11-25	57.3000	58.8000	57.3000	58.8000	+20.988%	3	81	+163.605%
2024-11-21	46.5000	48.6000	46.5000	48.6000	+18.537%	6	90	+218.930%
2024-11-20	41.0000	41.0000	41.0000	41.0000	+5.128%	4	90	+278.049%
2024-11-19	39.0000	39.0000	39.0000	39.0000	+10.795%	1	86	+297.436%
2024-11-18	35.3400	35.3400	35.2000	35.2000	+1.149%	14	85	+340.341%
2024-11-15	34.8000	34.8000	34.8000	34.8000	-0.571%	2	71	+345.402%
2024-11-13	35.0000	35.0000	35.0000	35.0000	+9.890%	1	70	+342.857%
2024-11-11	33.2500	33.2500	31.8500	31.8500	-5.769%	51	71	+386.656%
2024-11-08	33.9500	33.9500	33.8000	33.8000	-8.895%	12	20	+358.580%
2024-11-06	37.0000	37.1000	37.0000	37.1000	-2.085%	2	14	+317.790%
2024-10-18	37.1000	38.0000	37.1000	37.8900	0.000%	28	14	+309.079%

.dark-mode .xBLJjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xBLJjD{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115C125DDOG Jan 15 2027 125.00 Call (DDOG270115C00125000)option OPRA

DDOG20270115C125
DDOG Jan 15 2027 125.00 Call (DDOG270115C00125000)
option OPRA