Dark

DDOG20270115P100
DDOG Jan 15 2027 100.00 Put (DDOG270115P00100000)
option OPRA

EOD

Sep 21, 2026

0.4400-34.328%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4400	0.4400	0.4400	0.4400	-34.328%	2	1,194	0.000%
2026-09-01	0.5600	0.6700	0.5600	0.6700	-9.459%	6	1,195	-34.328%
2026-08-26	0.7400	0.7900	0.7400	0.7400	+13.846%	44	1,195	-40.541%
2026-08-19	0.6500	0.6500	0.6500	0.6500	-32.292%	1	1,190	-32.308%
2026-08-12	0.9600	0.9600	0.9600	0.9600	-1.031%	2	1,191	-54.167%
2026-08-07	0.9700	0.9700	0.9700	0.9700	-7.619%	1	1,189	-54.639%
2026-08-06	0.6100	1.0500	0.6100	1.0500	-43.548%	12	1,188	-58.095%
2026-07-29	1.8600	1.8600	1.8600	1.8600	+6.286%	1	1,178	-76.344%
2026-07-21	1.7500	1.7500	1.7500	1.7500	+26.812%	5	1,179	-74.857%
2026-07-20	2.2800	2.2800	1.3800	1.3800	-29.231%	11	1,179	-68.116%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-11.364%	8	1,178	-77.436%
2026-06-26	2.2000	2.2600	2.1100	2.2000	-12.351%	64	1,178	-80.000%
2026-06-24	2.5100	2.5100	2.5100	2.5100	-9.386%	3	1,171	-82.470%
2026-06-17	2.7700	2.7700	2.7700	2.7700	+9.921%	1	1,171	-84.116%
2026-06-15	2.3900	2.5200	2.3900	2.5200	-16.832%	4	1,171	-82.540%
2026-06-11	3.0300	3.0300	3.0300	3.0300	+2.365%	2	1,173	-85.479%
2026-06-05	2.9600	2.9600	2.9600	2.9600	+38.967%	1	1,173	-85.135%
2026-06-02	2.1300	2.1300	2.1300	2.1300	-7.391%	15	1,173	-79.343%
2026-06-01	2.3000	2.3000	2.3000	2.3000	-21.502%	1	1,173	-80.870%
2026-05-28	2.9300	2.9300	2.9300	2.9300	-4.870%	2	1,173	-84.983%
2026-05-27	2.3800	3.2600	2.3800	3.0800	-7.508%	11	1,172	-85.714%
2026-05-26	3.3300	3.3300	3.3300	3.3300	-6.197%	1	1,170	-86.787%
2026-05-21	3.5500	3.5500	3.5500	3.5500	+0.852%	1	1,169	-87.606%
2026-05-20	3.4500	3.5200	3.4500	3.5200	+0.571%	3	1,169	-87.500%
2026-05-19	3.5500	3.6400	3.5000	3.5000	-5.660%	15	1,165	-87.429%
2026-05-18	3.7000	3.7300	3.6700	3.7100	-9.512%	9	1,165	-88.140%
2026-05-14	4.1000	4.1100	4.1000	4.1000	+5.670%	33	1,165	-89.268%
2026-05-12	3.8800	3.8800	3.8800	3.8800	-5.366%	9	1,191	-88.660%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-2.844%	1	1,191	-89.268%
2026-05-08	4.6800	5.2500	4.2200	4.2200	-13.878%	15	1,191	-89.573%
2026-05-07	4.6800	4.9000	4.2800	4.9000	-43.353%	24	1,191	-91.020%
2026-05-06	8.6500	8.6500	8.6500	8.6500	+2.976%	20	1,191	-94.913%
2026-05-05	8.3000	8.4500	8.2800	8.4000	-0.356%	14	1,191	-94.762%
2026-05-04	9.7500	9.7500	8.4300	8.4300	-25.398%	10	1,189	-94.781%
2026-04-30	11.4000	11.4000	11.2500	11.3000	+0.444%	4	1,181	-96.106%
2026-04-27	11.1500	11.2500	11.1500	11.2500	-7.025%	2	1,180	-96.089%
2026-04-23	11.8500	12.1000	11.8500	12.1000	+7.556%	2	1,180	-96.364%
2026-04-22	11.2500	11.2500	11.2500	11.2500	-0.881%	1	1,178	-96.089%
2026-04-21	11.0000	11.3500	10.8000	11.3500	-3.814%	6	1,175	-96.123%
2026-04-20	11.9000	11.9000	11.7000	11.8000	-4.992%	3	1,175	-96.271%
2026-04-17	12.4200	12.4200	12.4200	12.4200	-22.375%	1	1,172	-96.457%
2026-04-15	16.0000	16.0000	16.0000	16.0000	-17.949%	1	1,172	-97.250%
2026-04-10	19.5000	19.5000	19.5000	19.5000	+15.248%	1	1,172	-97.744%
2026-04-09	16.9200	16.9200	16.9200	16.9200	+12.800%	1	1,172	-97.400%
2026-04-02	15.0000	15.0000	15.0000	15.0000	-3.846%	1	1,171	-97.067%
2026-03-27	15.6000	15.6000	15.6000	15.6000	+22.353%	1	1,171	-97.179%
2026-03-20	12.5200	12.7500	12.5200	12.7500	+3.912%	2	1,171	-96.549%
2026-03-12	12.2700	12.2700	12.2700	12.2700	-9.111%	2	1,173	-96.414%
2026-03-09	13.5000	13.5200	13.5000	13.5000	-5.858%	6	1,173	-96.741%
2026-03-06	14.3400	14.3400	14.3400	14.3400	-0.070%	2	1,176	-96.932%
2026-03-05	14.2700	14.3500	14.2700	14.3500	-4.904%	11	1,176	-96.934%
2026-03-04	15.0900	15.0900	15.0900	15.0900	-10.445%	1	1,176	-97.084%
2026-03-03	16.8500	16.8500	16.8500	16.8500	-0.882%	2	1,176	-97.389%
2026-03-02	17.4000	17.4000	17.0000	17.0000	+3.030%	2	1,176	-97.412%
2026-02-26	16.5000	16.5000	16.5000	16.5000	-0.841%	2	1,175	-97.333%
2026-02-25	16.6400	16.6400	16.6400	16.6400	-11.724%	2	1,173	-97.356%
2026-02-24	20.5900	20.5900	18.8500	18.8500	-3.581%	14	1,173	-97.666%
2026-02-23	17.4400	19.5500	17.4400	19.5500	+45.353%	28	1,172	-97.749%
2026-02-20	13.8500	13.8500	13.4500	13.4500	-2.536%	2	1,150	-96.729%
2026-02-19	13.8000	13.8000	13.8000	13.8000	-2.954%	2	1,148	-96.812%
2026-02-18	14.2200	14.2200	14.2200	14.2200	+7.321%	1	1,146	-96.906%
2026-02-17	13.2000	13.2500	13.2000	13.2500	+6.769%	3	1,145	-96.679%
2026-02-13	12.4500	12.8000	12.4100	12.4100	+5.169%	5	1,144	-96.454%
2026-02-12	11.8500	11.8500	11.8000	11.8000	-1.585%	2	1,144	-96.271%
2026-02-11	12.6200	12.7500	11.9900	11.9900	+6.673%	56	1,143	-96.330%
2026-02-10	12.6500	12.6500	11.2400	11.2400	-30.186%	5	1,091	-96.085%
2026-02-09	16.0700	16.6500	16.0700	16.1000	-2.719%	104	1,089	-97.267%
2026-02-06	17.3000	17.3000	16.5500	16.5500	-5.158%	85	1,090	-97.341%
2026-02-05	16.0500	17.4500	16.0500	17.4500	+11.502%	6	1,078	-97.479%
2026-02-04	15.6500	15.6500	15.6500	15.6500	+15.926%	1	1,078	-97.188%
2026-02-03	13.5000	13.5000	13.5000	13.5000	+22.727%	1	1,077	-96.741%
2026-01-29	11.1300	11.1300	10.9000	11.0000	+28.655%	3	1,077	-96.000%
2026-01-28	8.6500	8.6500	8.5500	8.5500	-5.420%	4	1,074	-94.854%
2026-01-27	9.0000	9.1500	9.0000	9.0400	-4.842%	6	1,070	-95.133%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-7.946%	1	1,070	-95.368%
2026-01-23	10.3700	10.3700	10.3200	10.3200	+0.585%	3	1,070	-95.736%
2026-01-22	10.5500	10.5500	10.2600	10.2600	-13.418%	7	1,069	-95.712%
2026-01-21	11.4000	11.8500	11.4000	11.8500	-8.846%	4	1,070	-96.287%
2026-01-16	11.9500	13.0000	11.9500	13.0000	+5.691%	9	1,065	-96.615%
2026-01-15	12.0300	12.3000	12.0000	12.3000	+2.500%	8	1,065	-96.423%
2026-01-14	12.0000	12.0000	12.0000	12.0000	+6.195%	7	1,062	-96.333%
2026-01-13	11.0000	11.3000	11.0000	11.3000	+5.116%	4	1,065	-96.106%
2026-01-12	10.7500	10.7500	10.7500	10.7500	0.000%	2	1,062	-95.907%
2026-01-09	10.4000	10.7500	10.4000	10.7500	+14.362%	3	1,063	-95.907%
2026-01-08	9.0000	9.4000	9.0000	9.4000	+6.818%	7	1,062	-95.319%
2026-01-02	8.8000	8.8000	8.8000	8.8000	+12.102%	100	1,060	-95.000%
2025-12-30	7.8500	7.8500	7.8500	7.8500	-1.258%	100	1,060	-94.395%
2025-12-26	7.9500	7.9500	7.9500	7.9500	-0.996%	2	960	-94.465%
2025-12-24	8.0300	8.0300	8.0300	8.0300	+0.375%	1	960	-94.521%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+29.032%	2	960	-94.500%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-18.954%	5	960	-92.903%
2025-11-21	7.6500	7.6500	7.6500	7.6500	+56.122%	10	961	-94.248%
2025-11-14	4.9000	4.9000	4.9000	4.9000	+13.953%	2	961	-91.020%
2025-11-13	4.6000	4.6000	4.3000	4.3000	+2.381%	6	959	-89.767%
2025-11-10	4.2000	4.2000	4.2000	4.2000	-16.000%	1	955	-89.524%
2025-11-07	5.0000	5.0000	5.0000	5.0000	+15.473%	2	954	-91.200%
2025-11-06	5.4300	5.4300	4.3300	4.3300	-36.788%	2	954	-89.838%
2025-10-27	6.8500	6.8500	6.8500	6.8500	+5.385%	5	949	-93.577%
2025-10-08	6.5000	6.5000	6.5000	6.5000	-6.475%	1	949	-93.231%
2025-10-03	6.9500	6.9500	6.9500	6.9500	-5.442%	33	949	-93.669%
2025-10-02	7.3500	7.3500	7.3500	7.3500	-0.136%	33	982	-94.014%
2025-10-01	7.3600	7.3600	7.3600	7.3600	-10.788%	2	949	-94.022%
2025-09-30	8.2500	8.2500	8.2500	8.2500	+1.978%	1	949	-94.667%
2025-09-29	8.1700	8.1700	8.0900	8.0900	-4.260%	10	950	-94.561%
2025-09-26	8.4500	8.4500	8.4500	8.4500	-2.874%	2	950	-94.793%
2025-09-22	8.7000	8.7000	8.7000	8.7000	-5.435%	2	950	-94.943%
2025-09-16	9.0000	9.2000	9.0000	9.2000	+6.113%	4	950	-95.217%
2025-09-12	8.5500	8.6700	8.5500	8.6700	+9.747%	2	947	-94.925%
2025-09-10	7.9000	7.9000	7.9000	7.9000	-0.629%	4	948	-94.430%
2025-09-09	7.9500	7.9500	7.9500	7.9500	-13.115%	10	947	-94.465%
2025-09-05	9.1500	9.1500	9.1500	9.1500	-1.613%	1	947	-95.191%
2025-09-04	9.3000	9.3000	9.3000	9.3000	+3.333%	1	946	-95.269%
2025-09-02	9.0000	9.0000	9.0000	9.0000	+10.159%	1	945	-95.111%
2025-08-28	8.1700	8.1700	8.1700	8.1700	-14.000%	1	946	-94.614%
2025-08-22	9.3500	9.5000	9.3000	9.5000	-10.377%	11	946	-95.368%
2025-08-20	10.6000	10.6000	10.6000	10.6000	+5.473%	14	945	-95.849%
2025-08-19	10.1000	10.1500	9.9000	10.0500	+2.030%	51	931	-95.622%
2025-08-18	10.1000	10.1000	9.8500	9.8500	-6.635%	134	929	-95.533%
2025-08-14	10.6000	10.6000	10.5500	10.5500	+4.975%	24	809	-95.829%
2025-08-13	10.0500	10.0500	10.0500	10.0500	+0.500%	2	809	-95.622%
2025-08-11	10.0000	10.0000	10.0000	10.0000	+16.822%	1	809	-95.600%
2025-08-07	8.5600	8.5600	8.5600	8.5600	-0.581%	1	808	-94.860%
2025-08-06	8.9200	8.9200	8.6100	8.6100	-1.375%	11	808	-94.890%
2025-07-31	8.7300	8.7300	8.7300	8.7300	+0.345%	1	800	-94.960%
2025-07-15	8.8900	8.8900	8.7000	8.7000	-1.024%	3	800	-94.943%
2025-07-14	8.7900	8.7900	8.7900	8.7900	-5.788%	1	800	-94.994%
2025-07-10	9.2000	9.3300	9.2000	9.3300	+3.322%	2	800	-95.284%
2025-07-08	9.0000	9.0300	8.6700	9.0300	+12.875%	8	799	-95.127%
2025-07-07	7.8700	8.0000	7.8000	8.0000	+1.911%	12	796	-94.500%
2025-07-03	8.5000	8.5000	7.8500	7.8500	-21.891%	2	797	-94.395%
2025-06-30	9.8500	10.0500	9.8500	10.0500	-3.365%	2	800	-95.622%
2025-06-26	10.5000	10.5000	10.4000	10.4000	-7.473%	4	800	-95.769%
2025-06-18	11.2400	11.2400	11.2400	11.2400	-11.426%	1	799	-96.085%
2025-06-12	12.6900	12.6900	12.6900	12.6900	-4.226%	1	799	-96.533%
2025-06-10	13.3000	13.3000	13.2500	13.2500	+1.533%	4	800	-96.679%
2025-06-05	13.0500	13.0500	13.0500	13.0500	-4.745%	1	801	-96.628%
2025-06-04	13.7000	13.7000	13.7000	13.7000	-6.993%	2	801	-96.788%
2025-05-29	14.4500	14.7300	14.4500	14.7300	+1.797%	2	801	-97.013%
2025-05-14	14.4100	14.5400	14.4100	14.4700	-4.614%	4	801	-96.959%
2025-05-13	15.1700	15.1700	15.1700	15.1700	-18.000%	1	801	-97.100%
2025-05-07	18.5000	18.9000	18.5000	18.5000	-13.953%	312	800	-97.622%
2025-04-28	21.5000	21.5000	21.5000	21.5000	-14.851%	68	756	-97.953%
2025-04-14	25.2500	25.2500	25.2500	25.2500	-0.198%	1	688	-98.257%
2025-04-11	25.3000	25.3000	25.3000	25.3000	+10.480%	4	689	-98.261%
2025-04-09	22.9000	22.9000	22.9000	22.9000	-25.431%	1	689	-98.079%
2025-04-07	30.7100	30.7100	30.7100	30.7100	+8.708%	1	688	-98.567%
2025-04-04	26.4800	28.2500	26.4800	28.2500	+36.804%	10	688	-98.442%
2025-04-02	20.7000	20.9500	20.6500	20.6500	-7.233%	87	690	-97.869%
2025-03-31	22.0000	22.2600	22.0000	22.2600	+14.742%	3	614	-98.023%
2025-03-28	19.4000	19.4000	19.4000	19.4000	+15.821%	2	612	-97.732%
2025-03-25	16.7500	16.7500	16.7500	16.7500	-3.736%	1	611	-97.373%
2025-03-24	17.4000	17.4000	17.4000	17.4000	-7.741%	2	611	-97.471%
2025-03-17	19.4800	19.4800	18.8600	18.8600	-5.369%	2	609	-97.667%
2025-03-11	19.9300	19.9300	19.9300	19.9300	-2.970%	1	609	-97.792%
2025-03-10	20.3600	20.5400	20.2000	20.5400	+12.795%	3	608	-97.858%
2025-03-07	18.2700	18.2700	18.2100	18.2100	+11.718%	32	608	-97.584%
2025-03-05	16.3000	16.3000	16.3000	16.3000	+9.617%	315	618	-97.301%
2025-03-03	14.8700	14.8700	14.8700	14.8700	-4.373%	1	303	-97.041%
2025-02-26	15.0000	15.5500	15.0000	15.5500	+17.803%	286	303	-97.170%
2025-02-21	13.2000	13.2000	13.2000	13.2000	+18.919%	2	95	-96.667%
2025-02-19	11.1400	11.1400	11.0900	11.1000	-1.070%	17	96	-96.036%
2025-02-18	11.4500	11.4500	11.1000	11.2200	+0.179%	25	102	-96.078%
2025-02-14	11.2000	11.2000	11.2000	11.2000	+6.667%	2	78	-96.071%
2025-02-13	10.5000	10.5000	10.5000	10.5000	+9.375%	10	78	-95.810%
2025-01-28	9.6000	9.6000	9.6000	9.6000	-9.434%	1	68	-95.417%
2025-01-27	10.6500	10.6500	10.6000	10.6000	-3.636%	2	69	-95.849%
2025-01-10	11.0000	11.0000	11.0000	11.0000	+7.843%	2	67	-96.000%
2024-12-27	10.1500	10.2000	10.1500	10.2000	+20.853%	4	66	-95.686%
2024-12-05	8.4400	8.4400	8.4400	8.4400	-4.417%	1	64	-94.787%
2024-11-26	8.5000	8.8300	8.5000	8.8300	+1.494%	10	65	-95.017%
2024-11-25	8.7800	8.7800	8.6500	8.7000	-14.622%	38	64	-94.943%
2024-11-21	10.1900	10.1900	10.1900	10.1900	-11.391%	2	44	-95.682%
2024-11-20	11.5000	11.5000	11.5000	11.5000	-2.128%	3	44	-96.174%
2024-11-14	11.7500	11.7500	11.7500	11.7500	-5.622%	1	41	-96.255%
2024-11-13	12.4500	12.4500	12.4500	12.4500	-6.951%	10	40	-96.466%
2024-10-30	13.4200	13.4200	13.3800	13.3800	-23.455%	10	30	-96.712%
2024-09-26	17.4800	17.4800	17.4800	17.4800	0.000%	20	20	-97.483%

.dark-mode .qqhXGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqhXGs{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115P100DDOG Jan 15 2027 100.00 Put (DDOG270115P00100000)option OPRA

DDOG20270115P100
DDOG Jan 15 2027 100.00 Put (DDOG270115P00100000)
option OPRA