Dark

DDOG20270115C240
DDOG Jan 15 2027 240.00 Call (DDOG270115C00240000)
option OPRA

EOD

Sep 25, 2026

54.48+37.229%(+14.78)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	55.0000	61.0000	54.4800	54.4800	+37.229%	8	611	0.000%
2026-09-24	39.7000	39.7000	39.7000	39.7000	-7.135%	1	617	+37.229%
2026-09-23	38.0000	42.7500	38.0000	42.7500	+10.180%	60	617	+27.439%
2026-09-22	37.4000	40.5000	36.8500	38.8000	+4.865%	12	666	+40.412%
2026-09-21	27.8200	37.0000	27.8200	37.0000	+28.651%	23	667	+47.243%
2026-09-18	28.9700	29.0700	28.4000	28.7600	-12.848%	7	665	+89.430%
2026-09-17	31.4700	33.8000	31.4700	33.0000	+12.975%	6	669	+65.091%
2026-09-16	33.0000	33.0000	29.2100	29.2100	-6.318%	6	670	+86.511%
2026-09-15	31.1800	31.1800	31.1800	31.1800	+2.667%	1	670	+74.727%
2026-09-14	29.0000	30.3700	29.0000	30.3700	+10.517%	13	669	+79.388%
2026-09-10	27.6300	27.6300	27.2800	27.4800	-3.579%	4	660	+98.253%
2026-09-09	25.9600	28.8000	25.9600	28.5000	+41.089%	47	660	+91.158%
2026-09-08	18.5000	20.2000	18.5000	20.2000	-2.651%	256	655	+169.703%
2026-09-04	22.0200	22.0200	20.7500	20.7500	-4.947%	5	454	+162.554%
2026-09-03	22.0000	23.2000	21.8300	21.8300	+6.488%	3	454	+149.565%
2026-09-02	23.5000	23.5000	20.5000	20.5000	-30.082%	25	454	+165.756%
2026-09-01	31.0000	31.0000	29.3200	29.3200	-12.478%	8	447	+85.812%
2026-08-31	33.5000	33.5000	33.5000	33.5000	-4.504%	1	447	+62.627%
2026-08-28	38.3000	38.3000	35.0800	35.0800	-13.383%	9	446	+55.302%
2026-08-27	42.0500	45.0000	40.0000	40.5000	+37.521%	18	445	+34.519%
2026-08-25	29.4500	29.4500	29.4500	29.4500	-5.911%	1	443	+84.992%
2026-08-24	33.5000	33.5000	31.3000	31.3000	-12.935%	13	442	+74.058%
2026-08-21	31.1500	35.9500	31.1500	35.9500	+4.203%	6	447	+51.544%
2026-08-20	33.9000	34.5000	33.9000	34.5000	-3.631%	7	444	+57.913%
2026-08-19	38.0000	38.0000	35.7800	35.8000	-20.444%	4	439	+52.179%
2026-08-17	45.0000	45.0000	45.0000	45.0000	-7.216%	1	439	+21.067%
2026-08-14	47.6000	48.5000	47.6000	48.5000	+2.754%	19	439	+12.330%
2026-08-13	44.9000	47.2000	44.5000	47.2000	+17.471%	9	430	+15.424%
2026-08-12	40.8400	40.9000	39.9400	40.1800	-11.322%	6	430	+35.590%
2026-08-11	45.3900	48.0000	44.6600	45.3100	-16.093%	11	430	+20.238%
2026-08-10	34.5000	54.0000	34.5000	54.0000	+44.578%	51	430	+0.889%
2026-08-07	41.0000	46.1400	37.2500	37.3500	+3.750%	41	455	+45.863%
2026-08-06	40.5000	43.0000	36.0000	36.0000	-53.560%	106	446	+51.333%
2026-08-05	77.5200	77.5200	77.5200	77.5200	+16.135%	5	421	-29.721%
2026-07-31	64.8500	67.2000	64.8500	66.7500	-0.373%	16	421	-18.382%
2026-07-29	67.0000	67.0000	67.0000	67.0000	+31.013%	1	412	-18.687%
2026-07-23	51.1400	51.1400	51.1400	51.1400	-4.142%	1	413	+6.531%
2026-07-22	52.7400	53.3500	52.7400	53.3500	-10.562%	6	412	+2.118%
2026-07-21	59.1000	60.0500	58.3000	59.6500	-1.908%	90	406	-8.667%
2026-07-10	61.0500	61.0500	60.8100	60.8100	-9.279%	3	409	-10.409%
2026-07-09	67.0000	67.0300	67.0000	67.0300	+5.310%	13	411	-18.723%
2026-07-06	63.6500	63.6500	63.6500	63.6500	-1.623%	15	416	-14.407%
2026-07-02	64.7000	64.7000	64.7000	64.7000	-6.096%	1	431	-15.796%
2026-07-01	69.0000	69.0000	68.9000	68.9000	+14.833%	9	431	-20.929%
2026-06-30	59.7700	60.0000	59.7700	60.0000	+10.906%	7	429	-9.200%
2026-06-29	51.1500	55.3000	51.1500	54.1000	+22.149%	13	430	+0.702%
2026-06-26	42.9800	44.2900	42.9800	44.2900	+24.972%	4	424	+23.007%
2026-06-25	35.4400	35.4400	35.4400	35.4400	-8.305%	2	425	+53.725%
2026-06-24	38.6500	38.6500	38.6500	38.6500	+2.384%	1	423	+40.957%
2026-06-23	37.7500	37.7500	37.7500	37.7500	+0.080%	1	423	+44.318%
2026-06-18	37.7200	37.7200	37.7200	37.7200	-12.218%	4	421	+44.433%
2026-06-17	42.9700	42.9700	42.9700	42.9700	-7.152%	2	421	+26.786%
2026-06-16	42.3800	46.2800	42.3800	46.2800	-0.580%	3	421	+17.718%
2026-06-15	46.5500	46.5500	46.5500	46.5500	+5.795%	1	419	+17.035%
2026-06-12	47.7000	47.7000	44.0000	44.0000	-6.582%	2	419	+23.818%
2026-06-11	47.1000	47.1000	47.1000	47.1000	+5.251%	1	418	+15.669%
2026-06-10	46.7800	46.7800	44.7500	44.7500	+1.244%	2	418	+21.743%
2026-06-09	43.5500	44.2000	42.0300	44.2000	-5.797%	10	418	+23.258%
2026-06-08	46.9200	46.9200	46.9200	46.9200	-18.950%	1	413	+16.113%
2026-06-04	57.8900	57.8900	57.8900	57.8900	-0.361%	1	413	-5.890%
2026-06-03	58.1000	58.1000	58.1000	58.1000	-21.961%	1	414	-6.231%
2026-06-02	72.2300	74.5000	72.2300	74.4500	-1.651%	33	414	-26.823%
2026-06-01	71.6800	77.4900	71.6800	75.7000	+42.400%	12	434	-28.032%
2026-05-29	44.9500	53.1600	44.9500	53.1600	+25.525%	11	433	+2.483%
2026-05-28	42.5500	42.5500	39.6000	42.3500	+10.000%	11	437	+28.642%
2026-05-27	38.5000	38.5000	38.5000	38.5000	-4.585%	1	441	+41.506%
2026-05-26	40.3500	40.3500	40.3500	40.3500	+0.373%	1	441	+35.019%
2026-05-22	37.8000	40.2000	37.7300	40.2000	+19.643%	15	437	+35.522%
2026-05-20	33.5000	34.0000	33.5000	33.6000	-2.012%	12	437	+62.143%
2026-05-19	33.7000	34.2900	32.8800	34.2900	+36.614%	8	429	+58.880%
2026-05-12	25.2000	25.3000	25.1000	25.1000	-5.283%	39	429	+117.052%
2026-05-11	27.7000	27.7000	26.5000	26.5000	+17.517%	2	426	+105.585%
2026-05-08	21.6000	22.5500	21.6000	22.5500	+2.733%	3	425	+141.596%
2026-05-07	24.2100	24.2100	20.0500	21.9500	+164.458%	8	425	+148.200%
2026-05-05	8.3000	8.3000	8.3000	8.3000	+41.880%	1	421	+556.386%
2026-04-30	5.8500	5.8500	5.8500	5.8500	-2.500%	1	421	+831.282%
2026-04-27	5.6600	6.0000	5.6600	6.0000	+25.000%	11	421	+808.000%
2026-04-24	4.2000	4.8000	4.1600	4.8000	-4.950%	4	424	+1,035.000%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+6.316%	1	425	+978.812%
2026-04-21	5.1500	5.1500	4.7500	4.7500	+91.532%	3	425	+1,046.947%
2026-04-13	2.4800	2.4800	2.4800	2.4800	+20.976%	1	425	+2,096.774%
2026-04-10	2.1300	2.1300	2.0500	2.0500	-51.765%	6	426	+2,557.561%
2026-03-16	4.2500	4.2500	4.2500	4.2500	-11.088%	3	426	+1,181.882%
2026-03-05	4.7800	4.7800	4.7800	4.7800	+40.588%	1	426	+1,039.749%
2026-02-26	3.6700	3.6700	3.4000	3.4000	+23.188%	3	426	+1,502.353%
2026-02-25	2.7600	2.7600	2.7600	2.7600	-31.000%	1	426	+1,873.913%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-32.998%	1	426	+1,262.000%
2026-02-13	5.1500	5.9700	5.1500	5.9700	+58.355%	26	451	+812.563%
2026-02-09	3.7700	3.7700	3.7700	3.7700	-20.632%	1	451	+1,345.093%
2026-01-29	4.8800	5.1000	4.7500	4.7500	-26.923%	3	451	+1,046.947%
2026-01-28	6.8100	6.8100	6.5000	6.5000	+20.370%	2	451	+738.154%
2026-01-26	5.2000	5.4000	5.2000	5.4000	+4.651%	4	451	+908.889%
2026-01-22	4.5000	5.1600	4.5000	5.1600	+29.000%	5	451	+955.814%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+24.611%	3	452	+1,262.000%
2026-01-16	3.2100	3.2100	3.2100	3.2100	-8.286%	3	452	+1,597.196%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-12.500%	3	452	+1,456.571%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-27.273%	1	452	+1,262.000%
2026-01-08	5.7700	5.8100	5.5000	5.5000	-11.290%	33	452	+890.545%
2026-01-07	6.3000	6.3300	5.7100	6.2000	+6.897%	46	459	+778.710%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-0.855%	1	472	+839.310%
2025-12-16	5.8500	5.8500	5.8500	5.8500	-3.306%	37	472	+831.282%
2025-12-15	6.0500	6.0500	6.0500	6.0500	-35.294%	38	472	+800.496%
2025-12-05	9.3500	9.3500	9.3500	9.3500	-7.791%	1	472	+482.674%
2025-12-04	10.1400	10.1400	10.1400	10.1400	-14.861%	5	472	+437.278%
2025-12-01	11.8300	13.3300	11.8000	11.9100	-4.567%	47	477	+357.431%
2025-11-28	12.4800	12.4800	12.4800	12.4800	+2.801%	26	503	+336.538%
2025-11-26	12.0000	12.4700	11.8300	12.1400	+0.414%	15	544	+348.764%
2025-11-24	12.0700	12.7500	12.0600	12.0900	+2.371%	11	544	+350.620%
2025-11-21	11.8100	11.8100	11.8100	11.8100	-15.036%	3	555	+361.304%
2025-11-20	14.0500	14.0500	13.9000	13.9000	-34.588%	2	555	+291.942%
2025-11-14	21.2500	21.2500	21.2500	21.2500	-13.442%	1	556	+156.376%
2025-11-12	25.0000	25.3000	24.5000	24.5500	-12.321%	28	557	+121.914%
2025-11-11	29.5500	29.5500	28.0000	28.0000	+6.870%	20	557	+94.571%
2025-11-10	26.2000	26.2000	26.2000	26.2000	+24.821%	1	563	+107.939%
2025-11-07	20.7000	21.0900	20.7000	20.9900	-19.579%	4	564	+159.552%
2025-11-06	18.1600	26.4000	18.1600	26.1000	+127.948%	116	564	+108.736%
2025-10-29	11.3000	11.5300	11.3000	11.4500	-6.148%	8	458	+375.808%
2025-10-28	12.2000	12.2000	12.2000	12.2000	+11.927%	1	455	+346.557%
2025-10-23	11.1000	11.1000	10.9000	10.9000	-2.679%	5	455	+399.817%
2025-10-22	11.2000	11.2000	11.2000	11.2000	+0.179%	1	454	+386.429%
2025-10-20	11.1800	11.1800	11.1800	11.1800	-17.491%	1	453	+387.299%
2025-10-16	13.5500	13.5500	13.5500	13.5500	-3.214%	3	453	+302.066%
2025-10-13	14.0500	14.0500	14.0000	14.0000	+6.464%	5	453	+289.143%
2025-10-10	13.5000	13.5000	13.1500	13.1500	-9.870%	7	449	+314.297%
2025-10-09	14.4500	14.8000	14.4500	14.5900	+2.171%	3	448	+273.406%
2025-10-08	13.3500	14.4900	13.3500	14.2800	+40.000%	9	448	+281.513%
2025-10-07	10.3000	10.3000	10.2000	10.2000	-11.688%	5	450	+434.118%
2025-10-06	10.1500	11.5500	10.1500	11.5500	+13.569%	13	450	+371.688%
2025-10-03	10.1600	10.1700	10.1600	10.1700	+9.003%	12	449	+435.693%
2025-10-02	9.7700	9.7700	9.3300	9.3300	-3.015%	3	449	+483.923%
2025-10-01	8.5500	9.6200	8.5500	9.6200	+45.537%	2	449	+466.320%
2025-09-30	6.5700	6.6200	6.5700	6.6100	+1.380%	20	449	+724.206%
2025-09-29	5.8100	6.5200	5.7800	6.5200	+12.220%	24	459	+735.583%
2025-09-23	5.5000	5.8100	5.5000	5.8100	+7.394%	6	459	+837.694%
2025-09-19	5.1700	5.4100	4.9600	5.4100	+6.287%	12	453	+907.024%
2025-09-18	5.1000	5.1500	5.0900	5.0900	+0.593%	12	446	+970.334%
2025-09-16	5.1000	5.1000	5.0500	5.0600	-9.643%	31	446	+976.680%
2025-09-12	5.6000	5.6000	5.6000	5.6000	-4.274%	7	446	+872.857%
2025-09-11	5.7800	5.9700	5.7700	5.8500	-10.000%	21	453	+831.282%
2025-09-10	6.1600	6.6500	6.1600	6.5000	+13.043%	6	453	+738.154%
2025-09-09	5.1700	5.7600	5.1300	5.7500	+4.356%	65	452	+847.478%
2025-08-29	5.5400	5.5400	5.5000	5.5100	-5.812%	20	453	+888.748%
2025-08-28	4.5400	5.8600	4.5400	5.8500	+57.258%	28	453	+831.282%
2025-08-27	3.7200	3.7200	3.7200	3.7200	-3.876%	2	453	+1,364.516%
2025-08-25	3.7500	3.8700	3.7500	3.8700	-0.769%	3	453	+1,307.752%
2025-08-19	3.9000	3.9000	3.9000	3.9000	-1.266%	1	453	+1,296.923%
2025-08-18	3.8000	4.0000	3.8000	3.9500	0.000%	51	453	+1,279.241%
2025-08-13	3.8000	4.0000	3.8000	3.9500	+3.947%	4	432	+1,279.241%
2025-08-12	3.8000	3.8000	3.8000	3.8000	-7.317%	1	431	+1,333.684%
2025-08-11	4.1000	4.1000	4.1000	4.1000	-4.651%	2	430	+1,228.780%
2025-08-08	5.0500	5.0500	3.9800	4.3000	-14.000%	148	430	+1,166.977%
2025-08-07	5.4000	5.4000	4.5500	5.0000	0.000%	52	288	+989.600%
2025-08-05	4.9500	5.0000	4.9500	5.0000	0.000%	16	238	+989.600%
2025-08-01	5.1500	5.2000	4.9800	5.0000	-20.635%	9	222	+989.600%
2025-07-31	6.4000	6.5000	6.3000	6.3000	-3.077%	5	224	+764.762%
2025-07-16	6.5000	6.5000	6.5000	6.5000	-6.877%	1	224	+738.154%
2025-07-14	6.9800	6.9800	6.9800	6.9800	-17.882%	1	223	+680.516%
2025-07-08	7.9500	8.8500	7.9500	8.5000	-18.269%	145	223	+540.941%
2025-07-07	10.7400	10.7400	10.4000	10.4000	-12.605%	4	120	+423.846%
2025-07-03	8.7600	11.9800	8.7600	11.9000	+116.364%	49	108	+357.815%
2025-06-30	5.5000	5.5000	5.5000	5.5000	+7.843%	1	108	+890.545%
2025-06-26	5.1000	5.1000	5.1000	5.1000	-4.135%	5	109	+968.235%
2025-06-24	5.2500	5.3200	5.2500	5.3200	-5.000%	5	107	+924.060%
2025-06-20	5.5500	5.6000	5.5500	5.6000	+13.360%	4	107	+872.857%
2025-06-18	4.8500	4.9400	4.8500	4.9400	+21.975%	4	104	+1,002.834%
2025-06-09	3.9000	4.1000	3.9000	4.0500	-1.220%	32	105	+1,245.185%
2025-06-06	4.0500	4.2500	4.0500	4.1000	0.000%	16	99	+1,228.780%
2025-06-05	4.1000	4.1000	4.1000	4.1000	+17.143%	1	99	+1,228.780%
2025-06-04	3.5000	3.5000	3.5000	3.5000	-5.405%	6	98	+1,456.571%
2025-05-27	3.7000	3.7000	3.7000	3.7000	+5.714%	1	98	+1,372.432%
2025-05-22	3.5200	3.5200	3.5000	3.5000	-12.500%	2	98	+1,456.571%
2025-05-15	4.0000	4.0000	4.0000	4.0000	-3.614%	1	97	+1,262.000%
2025-05-14	4.1500	4.1500	4.1500	4.1500	+61.479%	4	97	+1,212.771%
2025-05-06	2.5700	2.5700	2.5700	2.5700	-17.097%	1	97	+2,019.844%
2025-05-05	3.1500	3.2500	3.1000	3.1000	0.000%	8	98	+1,657.419%
2025-05-02	3.1500	3.3500	3.1000	3.1000	+6.897%	10	98	+1,657.419%
2025-04-28	2.7000	2.9000	2.7000	2.9000	+7.807%	2	99	+1,778.621%
2025-04-24	2.6900	2.6900	2.6900	2.6900	-0.370%	1	99	+1,925.279%
2025-04-09	2.5000	2.7000	2.5000	2.7000	+7.570%	3	99	+1,917.778%
2025-04-08	2.5100	2.5100	2.5100	2.5100	+58.861%	1	97	+2,070.518%
2025-04-07	1.9000	1.9000	1.5800	1.5800	-46.622%	11	98	+3,348.101%
2025-04-04	2.4500	2.9600	2.4500	2.9600	-12.941%	6	98	+1,740.541%
2025-04-02	3.4000	3.4000	3.4000	3.4000	+6.250%	30	98	+1,502.353%
2025-03-31	3.1000	3.2000	3.0500	3.2000	-22.330%	3	106	+1,602.500%
2025-03-25	4.1200	4.1200	4.1200	4.1200	+0.488%	1	105	+1,222.330%
2025-03-24	3.9000	4.1000	3.9000	4.1000	+12.329%	2	105	+1,228.780%
2025-03-21	3.4000	3.6500	3.4000	3.6500	+5.187%	4	105	+1,392.603%
2025-03-19	3.7000	3.8000	3.4700	3.4700	-2.254%	4	104	+1,470.029%
2025-03-18	3.4000	3.5500	3.3500	3.5500	-11.250%	32	108	+1,434.648%
2025-03-17	4.0000	4.0000	4.0000	4.0000	+11.111%	5	91	+1,262.000%
2025-03-14	3.6000	3.6000	3.4500	3.6000	+12.500%	14	91	+1,413.333%
2025-03-13	3.5600	3.5600	3.2000	3.2000	-12.329%	5	95	+1,602.500%
2025-03-12	3.7600	3.7600	3.6500	3.6500	-0.815%	9	95	+1,392.603%
2025-03-11	3.6800	3.6800	3.6800	3.6800	+0.822%	1	91	+1,380.435%
2025-03-10	4.1000	4.1000	3.5000	3.6500	-32.407%	3	92	+1,392.603%
2025-02-28	5.4000	5.4000	5.4000	5.4000	+15.632%	4	92	+908.889%
2025-02-26	5.2100	5.2200	4.6700	4.6700	-7.525%	16	92	+1,066.595%
2025-02-25	5.0500	5.0500	5.0500	5.0500	-5.607%	1	76	+978.812%
2025-02-24	5.5100	5.5100	5.1700	5.3500	-11.570%	16	76	+918.318%
2025-02-21	6.0300	6.0500	6.0300	6.0500	-16.896%	4	61	+800.496%
2025-02-20	7.2800	7.2800	7.2800	7.2800	-5.577%	10	59	+648.352%
2025-02-18	7.3000	7.7100	7.3000	7.7100	-2.157%	2	49	+606.615%
2025-02-14	9.4000	9.4000	7.8800	7.8800	-17.487%	10	46	+591.371%
2025-02-13	8.8000	9.5500	8.3600	9.5500	-26.820%	12	46	+470.471%
2025-02-11	13.0500	13.0500	13.0500	13.0500	-1.435%	1	42	+317.471%
2025-02-04	13.2500	13.2500	13.2400	13.2400	+8.882%	6	42	+311.480%
2025-02-03	12.1600	12.1600	12.1600	12.1600	-16.541%	1	42	+348.026%
2025-01-28	12.6500	14.6000	12.6500	14.5700	+34.907%	3	41	+273.919%
2025-01-22	10.9000	11.0800	10.8000	10.8000	+8.000%	47	41	+404.444%
2025-01-16	10.3000	10.3000	10.0000	10.0000	-17.012%	2	23	+444.800%
2025-01-15	12.0500	12.0500	12.0500	12.0500	-1.230%	10	21	+352.116%
2025-01-08	11.8000	12.2000	11.8000	12.2000	-2.008%	7	5	+346.557%
2025-01-07	12.4500	12.4500	12.4500	12.4500	-2.734%	1	5	+337.590%
2024-12-31	12.8000	12.8000	12.7000	12.8000	-2.588%	3	5	+325.625%
2024-12-27	13.1400	13.1400	13.1400	13.1400	-27.723%	2	5	+314.612%
2024-12-12	18.1800	18.1800	18.1800	18.1800	-17.175%	1	5	+199.670%
2024-12-09	21.9500	21.9500	21.9500	21.9500	0.000%	4	4	+148.200%

.dark-mode .Cqsq8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cqsq8m{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115C240DDOG Jan 15 2027 240.00 Call (DDOG270115C00240000)option OPRA

DDOG20270115C240
DDOG Jan 15 2027 240.00 Call (DDOG270115C00240000)
option OPRA