Dark

DDOG20270115C180
DDOG Jan 15 2027 180.00 Call (DDOG270115C00180000)
option OPRA

EOD

Sep 25, 2026

96.75+16.007%(+13.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	103.9200	103.9200	96.7500	96.7500	+16.007%	4	1,893	0.000%
2026-09-24	80.8000	83.4000	80.8000	83.4000	+4.042%	2	1,891	+16.007%
2026-09-23	80.1600	80.1600	80.1600	80.1600	+4.648%	1	1,891	+20.696%
2026-09-22	77.0000	77.0000	76.6000	76.6000	+5.947%	3	1,892	+26.305%
2026-09-21	72.3000	72.3000	72.3000	72.3000	+16.934%	1	1,892	+33.817%
2026-09-18	61.8300	61.8300	61.8300	61.8300	-24.598%	5	1,891	+56.477%
2026-08-27	82.0000	82.0000	82.0000	82.0000	+6.952%	1	1,891	+17.988%
2026-08-19	76.6700	76.6700	76.6700	76.6700	-7.403%	1	1,891	+26.190%
2026-08-13	82.8000	82.8000	82.8000	82.8000	-2.588%	1	1,890	+16.848%
2026-08-10	83.0000	85.0000	83.0000	85.0000	+16.438%	2	1,890	+13.824%
2026-08-07	73.2000	73.2000	73.0000	73.0000	+0.178%	2	1,890	+32.534%
2026-08-06	69.3000	72.8700	69.3000	72.8700	-41.704%	3	1,889	+32.771%
2026-08-05	125.0000	125.0000	125.0000	125.0000	+6.067%	3	1,890	-22.600%
2026-08-04	114.2800	117.8500	114.2800	117.8500	+5.914%	5	1,890	-17.904%
2026-08-03	111.2700	111.2700	111.2700	111.2700	+30.537%	1	1,887	-13.049%
2026-07-22	85.2400	85.2400	85.2400	85.2400	-16.349%	9	1,887	+13.503%
2026-07-20	101.9000	101.9000	101.9000	101.9000	-1.068%	10	1,896	-5.054%
2026-07-07	103.0000	103.0000	103.0000	103.0000	-0.319%	1	1,886	-6.068%
2026-07-01	106.9000	106.9000	103.3300	103.3300	+4.936%	52	1,887	-6.368%
2026-06-30	98.0000	98.4700	98.0000	98.4700	+13.970%	4	1,922	-1.747%
2026-06-29	86.4000	86.4000	86.4000	86.4000	+17.343%	1	1,921	+11.979%
2026-06-26	73.6300	73.6300	73.6300	73.6300	-7.209%	1	1,920	+31.400%
2026-06-15	74.9000	79.3500	74.9000	79.3500	+7.346%	18	1,920	+21.928%
2026-06-12	76.0300	76.0300	73.9200	73.9200	-5.231%	2	1,930	+30.885%
2026-06-11	78.0000	78.0000	78.0000	78.0000	+6.122%	4	1,929	+24.038%
2026-06-10	74.1500	74.1500	73.5000	73.5000	+1.073%	6	1,933	+31.633%
2026-06-09	72.7200	72.7200	72.7200	72.7200	-17.858%	10	1,933	+33.045%
2026-06-04	88.5300	88.5300	88.5300	88.5300	-18.780%	2	1,933	+9.285%
2026-06-02	109.0000	109.0000	109.0000	109.0000	-4.629%	1	1,933	-11.239%
2026-06-01	98.6400	114.2900	98.6400	114.2900	+37.038%	22	1,934	-15.347%
2026-05-29	80.0000	83.4000	79.1800	83.4000	+11.052%	25	1,924	+16.007%
2026-05-28	75.6900	75.6900	72.8700	75.1000	+7.286%	14	1,937	+28.828%
2026-05-26	70.0000	70.0000	70.0000	70.0000	+3.550%	5	1,945	+38.214%
2026-05-22	67.6000	67.6000	67.6000	67.6000	+13.901%	1	1,945	+43.121%
2026-05-20	59.3800	59.3800	59.3500	59.3500	-4.842%	2	1,945	+63.016%
2026-05-19	62.3700	62.3700	62.3700	62.3700	+10.703%	5	1,943	+55.123%
2026-05-18	56.3400	56.3400	56.3400	56.3400	+5.446%	2	1,943	+71.725%
2026-05-14	53.4300	53.4300	53.4300	53.4300	+6.860%	2	1,943	+81.078%
2026-05-13	50.0000	50.0000	50.0000	50.0000	0.000%	1	1,943	+93.500%
2026-05-08	46.9000	50.0000	45.8500	50.0000	+19.332%	13	1,943	+93.500%
2026-05-07	46.5000	46.5000	38.0000	41.9000	+133.037%	22	1,944	+130.907%
2026-05-06	18.2500	18.5500	17.9800	17.9800	-9.192%	18	1,952	+438.098%
2026-05-05	19.8000	19.8000	19.8000	19.8000	+0.508%	1	1,957	+388.636%
2026-05-04	18.0500	20.1000	17.5500	19.7000	+11.299%	61	1,957	+391.117%
2026-05-01	17.0000	17.9000	16.5000	17.7000	+34.193%	37	1,966	+446.610%
2026-04-29	13.0000	13.1900	13.0000	13.1900	+9.643%	35	1,966	+633.510%
2026-04-23	12.0000	12.0300	12.0000	12.0300	-19.800%	2	1,931	+704.239%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+21.457%	1	1,931	+545.000%
2026-04-20	12.3500	12.3500	12.3500	12.3500	+2.490%	1	1,931	+683.401%
2026-04-16	11.1500	12.0500	10.7800	12.0500	+30.978%	19	1,931	+702.905%
2026-04-15	9.2000	9.2000	9.2000	9.2000	+26.374%	1	1,928	+951.630%
2026-04-14	7.0000	7.2800	7.0000	7.2800	+3.262%	1,001	1,929	+1,228.984%
2026-04-13	6.5200	7.2000	6.5200	7.0500	-22.442%	56	1,198	+1,272.340%
2026-04-08	9.0900	9.0900	9.0900	9.0900	+45.440%	8	1,198	+964.356%
2026-04-07	6.2500	6.2500	6.2500	6.2500	-23.780%	2	1,198	+1,448.000%
2026-04-06	8.1800	8.2000	8.1800	8.2000	-9.192%	6	1,197	+1,079.878%
2026-04-02	9.0300	9.0300	9.0300	9.0300	+3.793%	1	1,196	+971.429%
2026-03-31	8.3400	9.3100	8.3000	8.7000	+0.694%	16	1,196	+1,012.069%
2026-03-30	8.6400	8.6400	8.6400	8.6400	+8.000%	1	1,188	+1,019.792%
2026-03-27	8.5200	8.5200	8.0000	8.0000	-31.330%	3	1,189	+1,109.375%
2026-03-20	11.6500	11.6500	11.6500	11.6500	-8.268%	3	1,190	+730.472%
2026-03-18	10.8000	12.7000	10.8000	12.7000	+14.724%	19	1,188	+661.811%
2026-03-13	11.2800	11.2800	11.0700	11.0700	-13.583%	4	1,169	+773.984%
2026-03-12	13.3200	13.3200	12.5800	12.8100	+8.559%	11	1,169	+655.269%
2026-03-11	11.7100	11.8000	11.6500	11.8000	+4.425%	9	1,164	+719.915%
2026-03-10	11.5000	11.7000	11.3000	11.3000	-9.600%	6	1,157	+756.195%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+9.170%	1	1,157	+674.000%
2026-03-06	11.5000	12.0500	11.0000	11.4500	+2.141%	8	1,158	+744.978%
2026-03-05	11.2100	11.2100	11.2100	11.2100	+14.388%	2	1,152	+763.069%
2026-03-04	9.8500	10.3400	9.8000	9.8000	+20.541%	13	1,150	+887.245%
2026-03-03	6.9500	8.1300	6.7000	8.1300	0.000%	5	1,142	+1,090.037%
2026-02-27	8.1300	8.1300	8.1300	8.1300	-6.336%	2	1,143	+1,090.037%
2026-02-26	8.4000	8.6800	8.3500	8.6800	+13.168%	12	1,145	+1,014.631%
2026-02-25	7.0300	7.6700	7.0000	7.6700	+19.844%	12	1,149	+1,161.408%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+9.402%	1	1,149	+1,411.719%
2026-02-23	6.4000	6.4000	5.8500	5.8500	-45.833%	2	1,148	+1,553.846%
2026-02-20	10.3500	10.8000	10.2500	10.8000	+3.647%	60	1,147	+795.833%
2026-02-19	10.4200	10.4200	10.4200	10.4200	-2.617%	1	1,161	+828.503%
2026-02-18	9.8000	10.7500	9.8000	10.7000	-4.464%	10	1,160	+804.206%
2026-02-17	11.2500	11.4500	11.0500	11.2000	-12.294%	14	1,155	+763.839%
2026-02-13	11.7500	13.2000	11.6000	12.7700	+12.018%	15	1,144	+657.635%
2026-02-12	12.5500	12.7000	11.0500	11.4000	-9.163%	49	1,144	+748.684%
2026-02-11	11.3500	12.5500	11.3500	12.5500	-8.727%	283	1,135	+670.916%
2026-02-10	11.8000	13.7500	11.8000	13.7500	+46.745%	19	1,017	+603.636%
2026-02-09	9.3600	9.3700	9.3600	9.3700	-2.902%	90	1,027	+932.551%
2026-02-03	10.8000	10.8000	9.4900	9.6500	-26.336%	38	1,117	+902.591%
2026-02-02	13.1000	13.1000	13.1000	13.1000	+11.966%	1	1,100	+638.550%
2026-01-29	12.9500	12.9500	11.7000	11.7000	-32.056%	16	1,099	+726.923%
2026-01-28	17.2200	17.2200	17.2200	17.2200	+5.192%	2	1,105	+461.847%
2026-01-27	16.3700	16.3700	16.3700	16.3700	+9.206%	1	1,104	+491.020%
2026-01-26	14.4600	14.9900	14.4600	14.9900	+18.031%	8	1,105	+545.430%
2026-01-23	12.7000	12.7000	12.7000	12.7000	-5.926%	1	1,105	+661.811%
2026-01-22	13.1500	13.5000	13.1500	13.5000	+52.888%	3	1,104	+616.667%
2026-01-16	8.8300	8.8300	8.8300	8.8300	-2.967%	1	1,101	+995.696%
2026-01-15	9.1000	9.1000	9.1000	9.1000	-0.546%	1	1,101	+963.187%
2026-01-14	9.0500	10.4900	9.0500	9.1500	-10.470%	11	1,100	+957.377%
2026-01-13	11.0000	11.3000	10.2200	10.2200	-7.511%	3	1,102	+846.673%
2026-01-12	11.0900	11.0900	11.0500	11.0500	+5.238%	2	1,099	+775.566%
2026-01-09	10.6500	10.6500	10.5000	10.5000	-16.335%	2	1,098	+821.429%
2026-01-08	13.8000	13.8000	12.5500	12.5500	-28.286%	8	1,098	+670.916%
2026-01-07	14.5000	17.5000	14.5000	17.5000	+45.228%	10	1,102	+452.857%
2026-01-06	12.0500	12.0500	12.0500	12.0500	-1.230%	4	1,097	+702.905%
2026-01-02	12.2000	12.2000	12.2000	12.2000	-0.813%	5	1,093	+693.033%
2025-12-31	13.4000	13.4000	12.3000	12.3000	-12.143%	4	1,089	+686.585%
2025-12-30	14.0000	14.0000	14.0000	14.0000	+0.358%	2	1,089	+591.071%
2025-12-29	13.9500	13.9500	13.9500	13.9500	0.000%	1	1,087	+593.548%
2025-12-26	13.9500	13.9500	13.9500	13.9500	+4.494%	1	1,087	+593.548%
2025-12-24	14.2500	14.2500	13.3500	13.3500	-11.296%	3	1,088	+624.719%
2025-12-23	15.0500	15.0500	15.0500	15.0500	-1.311%	1	1,088	+542.857%
2025-12-19	14.9000	15.2500	14.8000	15.2500	+3.041%	14	1,089	+534.426%
2025-12-18	15.1200	15.1200	14.8000	14.8000	+3.569%	4	1,077	+553.716%
2025-12-17	14.2900	14.2900	14.2900	14.2900	-12.277%	1	1,077	+577.047%
2025-12-15	16.7700	16.8500	16.2900	16.2900	-21.983%	32	1,077	+493.923%
2025-12-11	20.8800	20.8800	20.8800	20.8800	-5.306%	10	1,047	+363.362%
2025-12-10	22.0500	22.0500	22.0500	22.0500	+0.227%	3	1,037	+338.776%
2025-12-09	22.0000	22.0000	22.0000	22.0000	-3.762%	3	1,034	+339.773%
2025-12-04	24.0300	24.0800	22.8600	22.8600	-3.259%	21	1,034	+323.228%
2025-12-03	23.1400	23.6300	23.1400	23.6300	-10.084%	11	1,033	+309.437%
2025-11-26	26.2800	26.2800	26.2800	26.2800	-3.912%	1	1,021	+268.151%
2025-11-25	27.4000	27.4000	27.3500	27.3500	+3.598%	2	1,021	+253.748%
2025-11-24	27.2500	27.2500	26.4000	26.4000	+4.887%	9	1,020	+266.477%
2025-11-21	25.2800	25.2800	25.1700	25.1700	-12.452%	21	1,017	+284.386%
2025-11-20	34.7700	34.7700	28.7500	28.7500	-23.740%	3	1,017	+236.522%
2025-11-18	37.7000	37.7000	37.7000	37.7000	-3.507%	1	1,014	+156.631%
2025-11-17	39.0700	39.0700	39.0700	39.0700	-11.325%	1	1,014	+147.632%
2025-11-14	44.0600	44.0600	44.0600	44.0600	-14.297%	3	1,014	+119.587%
2025-11-11	51.9000	51.9000	51.4100	51.4100	-5.165%	5	1,014	+88.193%
2025-11-10	50.2300	54.2100	49.5400	54.2100	+23.205%	6	1,017	+78.473%
2025-11-07	44.0000	44.0000	44.0000	44.0000	-11.308%	1	1,014	+119.886%
2025-11-06	35.9500	49.6100	35.9500	49.6100	+90.808%	10	1,013	+95.021%
2025-11-05	26.0000	26.0000	26.0000	26.0000	-0.650%	1	1,016	+272.115%
2025-11-04	26.1700	26.1700	26.1700	26.1700	-9.883%	1	1,017	+269.698%
2025-10-31	29.0400	29.0400	29.0400	29.0400	+15.697%	1	1,017	+233.161%
2025-10-23	24.1800	25.1000	24.1800	25.1000	+1.414%	4	1,016	+285.458%
2025-10-22	24.2500	24.7500	24.2500	24.7500	-1.590%	2	1,013	+290.909%
2025-10-17	25.6500	25.6500	25.1500	25.1500	-6.852%	4	1,013	+284.692%
2025-10-16	27.0000	27.0000	27.0000	27.0000	-8.475%	1	1,013	+258.333%
2025-10-13	29.0000	29.5000	29.0000	29.5000	-2.640%	3	1,013	+227.966%
2025-10-09	30.3000	30.3000	30.3000	30.3000	+1.000%	1	1,014	+219.307%
2025-10-08	29.0500	30.0000	29.0500	30.0000	+29.590%	10	1,014	+222.500%
2025-10-07	23.8000	23.8000	23.1500	23.1500	-14.036%	2	1,014	+317.927%
2025-10-06	26.9300	26.9300	26.9300	26.9300	+13.629%	2	1,014	+259.265%
2025-10-03	23.7000	23.7000	23.7000	23.7000	+4.176%	1	1,013	+308.228%
2025-10-02	22.7500	22.7500	22.7500	22.7500	-3.109%	2	1,013	+325.275%
2025-10-01	21.2500	23.4800	21.2500	23.4800	+42.736%	62	1,013	+312.053%
2025-09-29	16.4500	16.4500	16.4500	16.4500	+9.375%	1	1,013	+488.146%
2025-09-26	15.0500	15.4000	15.0400	15.0400	+7.429%	14	1,013	+543.285%
2025-09-25	14.0000	14.0000	14.0000	14.0000	-5.724%	1	1,006	+591.071%
2025-09-23	14.5000	15.6500	14.5000	14.8500	-1.656%	4	1,006	+551.515%
2025-09-22	13.9000	15.3000	13.9000	15.1000	+4.138%	8	1,004	+540.728%
2025-09-19	14.5000	14.5000	14.5000	14.5000	-1.361%	1	997	+567.241%
2025-09-15	14.7000	14.7000	14.7000	14.7000	-3.922%	1	996	+558.163%
2025-09-11	15.3000	15.3000	15.3000	15.3000	+15.472%	2	995	+532.353%
2025-09-08	13.2500	13.2500	13.2500	13.2500	+1.145%	1	993	+630.189%
2025-09-02	13.1000	13.1000	13.1000	13.1000	-18.885%	1	993	+638.550%
2025-08-28	14.2000	16.1500	14.2000	16.1500	+56.796%	5	993	+499.071%
2025-08-20	10.3000	10.3000	10.3000	10.3000	-8.444%	2	992	+839.320%
2025-08-19	11.0100	11.2500	11.0100	11.2500	0.000%	5	990	+760.000%
2025-08-18	11.2500	11.2500	11.2500	11.2500	+12.164%	1	992	+760.000%
2025-08-14	10.0300	10.0300	10.0300	10.0300	-13.160%	1	991	+864.606%
2025-08-11	11.5800	12.6300	10.5600	11.5500	-5.328%	8	990	+737.662%
2025-08-08	11.9500	12.2000	11.9500	12.2000	-2.244%	3	988	+693.033%
2025-08-07	17.1500	17.1500	12.4200	12.4800	-17.841%	303	986	+675.240%
2025-08-04	15.1500	15.2000	15.1500	15.1900	+17.297%	3	762	+536.932%
2025-08-01	15.0800	15.0800	12.9500	12.9500	-32.092%	21	759	+647.104%
2025-07-18	19.0700	19.0700	19.0700	19.0700	+0.633%	2	739	+407.341%
2025-07-17	18.7000	18.9500	18.7000	18.9500	-24.200%	89	737	+410.554%
2025-07-07	25.0000	25.0000	25.0000	25.0000	+2.881%	4	738	+287.000%
2025-07-03	24.3000	24.3000	24.3000	24.3000	+60.821%	2	737	+298.148%
2025-06-30	14.9000	15.1700	14.9000	15.1100	+44.732%	7	737	+540.304%
2025-05-27	10.4400	10.4400	10.4400	10.4400	+10.476%	2	734	+826.724%
2025-05-20	9.4500	9.4500	9.4500	9.4500	-11.017%	2	734	+923.810%
2025-05-16	10.5700	10.6200	10.5700	10.6200	+1.627%	4	732	+811.017%
2025-05-13	10.4300	10.4500	10.4300	10.4500	+14.835%	6	731	+825.837%
2025-05-12	9.1000	9.1000	9.1000	9.1000	+13.043%	1	730	+963.187%
2025-05-06	8.0400	8.0500	8.0400	8.0500	-5.294%	2	730	+1,101.863%
2025-05-05	8.5000	8.5000	8.4000	8.5000	+4.938%	126	732	+1,038.235%
2025-05-01	8.1000	8.1000	8.1000	8.1000	+47.273%	3	617	+1,094.444%
2025-04-16	5.5000	5.5000	5.5000	5.5000	-5.172%	2	620	+1,659.091%
2025-04-04	5.8000	5.8000	5.8000	5.8000	-22.667%	4	620	+1,568.103%
2025-03-31	7.5000	7.5000	7.5000	7.5000	0.000%	1	622	+1,190.000%
2025-03-28	7.5000	7.5000	7.5000	7.5000	-9.091%	6	623	+1,190.000%
2025-03-20	8.2500	8.2500	8.2500	8.2500	-2.941%	3	623	+1,072.727%
2025-03-19	8.5000	8.5000	8.5000	8.5000	+3.659%	2	623	+1,038.235%
2025-03-18	8.2000	8.2000	8.2000	8.2000	+1.863%	3	622	+1,079.878%
2025-03-14	8.2500	8.2500	8.0500	8.0500	-4.734%	22	622	+1,101.863%
2025-03-10	8.4500	8.4500	8.4500	8.4500	-23.182%	4	622	+1,044.970%
2025-03-06	11.0000	11.0000	11.0000	11.0000	-1.961%	1	626	+779.545%
2025-03-04	11.2200	11.2200	11.2200	11.2200	-7.654%	1	626	+762.299%
2025-02-26	12.1500	12.1500	12.1500	12.1500	+4.741%	9	626	+696.296%
2025-02-25	11.6000	11.6000	11.6000	11.6000	-35.663%	3	626	+734.052%
2025-02-18	18.0300	18.0300	18.0300	18.0300	+0.167%	1	626	+436.606%
2025-02-14	18.0000	18.0000	18.0000	18.0000	-10.000%	2	626	+437.500%
2025-02-13	23.0000	23.0000	20.0000	20.0000	-25.844%	2	624	+383.750%
2025-02-12	26.9800	26.9800	26.9700	26.9700	-0.296%	10	624	+258.732%
2025-02-10	27.0500	27.0500	27.0500	27.0500	+10.952%	5	614	+257.671%
2025-02-07	24.5200	25.1500	23.8100	24.3800	-1.891%	184	614	+296.842%
2025-02-05	24.8500	24.8500	24.8500	24.8500	-4.460%	500	603	+289.336%
2025-01-29	26.0100	26.0100	26.0100	26.0100	-13.300%	2	103	+271.972%
2025-01-28	29.0000	30.0000	29.0000	30.0000	+32.450%	2	103	+222.500%
2025-01-22	22.6500	22.6500	22.6500	22.6500	+2.955%	1	103	+327.152%
2025-01-17	22.3800	22.3800	22.0000	22.0000	+2.564%	8	99	+339.773%
2025-01-16	21.4500	21.4500	21.4500	21.4500	-17.181%	1	99	+351.049%
2024-12-27	26.6500	26.6500	25.9000	25.9000	-13.667%	6	98	+273.552%
2024-12-20	30.0000	30.0000	30.0000	30.0000	-10.979%	1	97	+222.500%
2024-12-10	33.7000	33.7000	33.7000	33.7000	-14.467%	1	97	+187.092%
2024-12-06	39.4000	39.4000	39.4000	39.4000	+1.888%	2	96	+145.558%
2024-12-04	38.6700	38.6700	38.6700	38.6700	+46.422%	1	95	+150.194%
2024-11-21	26.4100	26.4100	26.4100	26.4100	+40.553%	7	87	+266.339%
2024-11-13	15.3200	18.7900	15.3200	18.7900	+16.708%	12	87	+414.902%
2024-11-12	16.1000	16.1000	16.1000	16.1000	-18.274%	1	75	+500.932%
2024-10-10	19.7500	19.7500	19.7000	19.7000	+11.488%	164	75	+391.117%
2024-10-08	17.6700	17.6700	17.6700	17.6700	0.000%	2	0	+447.538%

.dark-mode .r3scm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3scm2{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115C180DDOG Jan 15 2027 180.00 Call (DDOG270115C00180000)option OPRA

DDOG20270115C180
DDOG Jan 15 2027 180.00 Call (DDOG270115C00180000)
option OPRA