Dark

DDOG20270115P125
DDOG Jan 15 2027 125.00 Put (DDOG270115P00125000)
option OPRA

EOD

Sep 22, 2026

1.00-20.635%(-0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.0000	1.0000	1.0000	1.0000	-20.635%	10	2,000	0.000%
2026-09-21	1.2600	1.2600	1.2600	1.2600	+5.882%	1	2,010	-20.635%
2026-09-17	1.2200	1.2200	1.1900	1.1900	-24.684%	2	2,010	-15.966%
2026-09-15	1.5800	1.5800	1.5800	1.5800	+12.857%	1	2,009	-36.709%
2026-09-14	1.4000	1.4000	1.4000	1.4000	-22.652%	2	2,008	-28.571%
2026-09-10	1.8100	1.8100	1.8100	1.8100	-30.116%	1	2,008	-44.751%
2026-09-08	2.5900	2.5900	2.5900	2.5900	+3.600%	1	2,008	-61.390%
2026-09-02	2.2400	2.5000	2.2400	2.5000	+100.000%	5	2,007	-60.000%
2026-08-28	1.4100	1.4500	1.2500	1.2500	-43.946%	3	2,005	-20.000%
2026-08-25	2.2000	2.2300	2.1900	2.2300	+11.500%	15	2,005	-55.157%
2026-08-24	2.0000	2.0000	2.0000	2.0000	+16.959%	2	1,996	-50.000%
2026-08-18	1.7100	1.7100	1.7100	1.7100	+8.917%	4	1,994	-41.520%
2026-08-11	1.5700	1.5700	1.5700	1.5700	-35.918%	9	1,998	-36.306%
2026-08-06	2.4000	2.6500	2.3500	2.4500	+20.690%	70	2,003	-59.184%
2026-08-05	2.0700	2.1500	2.0100	2.0300	-13.983%	34	2,008	-50.739%
2026-08-04	2.3600	2.3600	2.3600	2.3600	-14.182%	1	2,009	-57.627%
2026-08-03	2.7500	2.7500	2.7500	2.7500	-21.429%	1	2,009	-63.636%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-15.663%	1	2,009	-71.429%
2026-07-22	4.1000	4.2500	4.0500	4.1500	+3.750%	10	2,008	-75.904%
2026-07-21	3.9000	4.0000	3.7300	4.0000	+3.896%	3,914	2,015	-75.000%
2026-07-13	3.8500	3.8500	3.8500	3.8500	0.000%	3	4,568	-74.026%
2026-07-07	4.0000	4.0000	3.7000	3.8500	-4.938%	44	4,571	-74.026%
2026-07-06	4.0500	4.0500	4.0500	4.0500	+0.998%	12	4,570	-75.309%
2026-06-29	4.0000	4.0100	3.8500	4.0100	-0.988%	304	4,570	-75.062%
2026-06-26	5.3500	5.3500	4.0500	4.0500	-28.319%	196	4,582	-75.309%
2026-06-25	6.1000	6.1000	5.6500	5.6500	-1.739%	6	4,586	-82.301%
2026-06-24	5.7500	5.7500	5.5000	5.7500	+8.696%	14	4,586	-82.609%
2026-06-23	5.7000	5.7000	5.2900	5.2900	-8.000%	3	4,592	-81.096%
2026-06-22	5.7500	5.7500	5.7500	5.7500	0.000%	2	4,591	-82.609%
2026-06-18	6.2000	6.2000	5.7000	5.7500	+4.545%	6	4,592	-82.609%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-15.385%	1	4,592	-81.818%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+7.438%	1	4,592	-84.615%
2026-06-11	6.3500	6.3500	6.0500	6.0500	+2.542%	5	4,592	-83.471%
2026-06-10	6.1400	6.1500	5.9000	5.9000	-2.479%	16	4,592	-83.051%
2026-06-08	6.0500	6.0500	6.0500	6.0500	-3.968%	9	4,581	-83.471%
2026-06-05	6.2500	6.3000	6.2500	6.3000	+43.182%	3	4,590	-84.127%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-20.000%	1	4,590	-77.273%
2026-05-29	5.7500	5.7500	5.5000	5.5000	-12.000%	5	4,590	-81.818%
2026-05-27	6.2500	6.2500	6.2500	6.2500	-3.846%	1	4,591	-84.000%
2026-05-26	6.4800	6.5000	6.4800	6.5000	-7.801%	5	4,590	-84.615%
2026-05-20	6.9700	7.0500	6.9700	7.0500	-0.704%	10	4,594	-85.816%
2026-05-19	7.1000	7.1000	7.1000	7.1000	-5.333%	4	4,599	-85.915%
2026-05-18	7.5100	7.5100	7.5000	7.5000	+1.078%	7	4,599	-86.667%
2026-05-15	7.8000	7.8000	7.4200	7.4200	-6.313%	2	4,599	-86.523%
2026-05-14	8.0200	8.0200	7.9100	7.9200	+0.253%	34	4,597	-87.374%
2026-05-12	8.1000	8.1000	7.8900	7.9000	-7.059%	7	4,569	-87.342%
2026-05-11	8.5000	8.5000	8.5000	8.5000	-2.299%	1	4,569	-88.235%
2026-05-08	9.5000	9.5000	8.7000	8.7000	-5.844%	5	4,569	-88.506%
2026-05-07	9.0000	9.2400	8.3000	9.2400	-47.944%	34	4,570	-89.177%
2026-05-06	17.7500	17.7500	17.7500	17.7500	+3.801%	1	4,601	-94.366%
2026-05-05	17.5000	17.7400	16.3600	17.1000	-1.893%	45	4,600	-94.152%
2026-05-04	17.7000	18.3000	17.4300	17.4300	-13.883%	4,205	4,591	-94.263%
2026-05-01	18.8000	20.2400	18.8000	20.2400	-6.513%	28	793	-95.059%
2026-04-30	21.6500	21.6500	21.6500	21.6500	-10.722%	11	793	-95.381%
2026-04-16	24.2500	24.2500	24.2500	24.2500	-31.786%	2	793	-95.876%
2026-04-10	35.5500	35.5500	35.5500	35.5500	+36.207%	1	793	-97.187%
2026-04-02	26.1000	26.1000	26.1000	26.1000	+26.884%	1	793	-96.169%
2026-03-18	21.2000	21.2000	20.5700	20.5700	-21.036%	12	793	-95.139%
2026-03-05	26.0500	26.0500	26.0500	26.0500	-7.951%	1	791	-96.161%
2026-03-04	28.3000	28.3000	28.3000	28.3000	-4.068%	1	791	-96.466%
2026-02-26	28.5500	29.5000	28.5500	29.5000	+9.625%	2	790	-96.610%
2026-02-20	26.9100	26.9100	26.9100	26.9100	+2.710%	1	790	-96.284%
2026-02-19	26.1500	26.3000	26.0500	26.2000	+4.884%	73	789	-96.183%
2026-02-17	24.9800	24.9800	24.9800	24.9800	+15.115%	1	720	-95.997%
2026-02-10	21.8000	21.8500	21.6500	21.7000	-33.333%	24	720	-95.392%
2026-02-05	30.9500	32.5500	30.9500	32.5500	+83.898%	16	713	-96.928%
2026-01-28	17.7500	17.7500	17.7000	17.7000	-4.582%	56	713	-94.350%
2026-01-27	18.7000	18.7000	18.5500	18.5500	-2.625%	2	658	-94.609%
2026-01-26	19.4900	19.4900	19.0500	19.0500	-10.226%	2	658	-94.751%
2026-01-23	21.2200	21.2200	21.2200	21.2200	-8.731%	1	658	-95.287%
2026-01-14	23.3000	23.3000	23.2500	23.2500	+9.981%	6	659	-95.699%
2026-01-13	21.1400	21.1400	21.1400	21.1400	+3.627%	1	662	-95.270%
2026-01-09	20.3500	20.4000	20.3500	20.4000	+13.019%	13	662	-95.098%
2026-01-02	18.0500	18.0500	18.0500	18.0500	+3.143%	1	668	-94.460%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+7.034%	1	667	-94.286%
2025-12-16	16.3500	16.3500	16.3500	16.3500	+69.430%	9	667	-93.884%
2025-11-14	9.6500	9.6500	9.6500	9.6500	+1.259%	1	659	-89.637%
2025-11-06	9.5300	9.5300	9.5300	9.5300	-32.887%	1	658	-89.507%
2025-11-05	13.9500	14.2000	13.9500	14.2000	-3.729%	28	659	-92.958%
2025-10-23	14.7500	14.7500	14.7500	14.7500	+13.462%	3	631	-93.220%
2025-10-08	13.0000	13.0000	13.0000	13.0000	-5.797%	1	632	-92.308%
2025-10-06	13.8000	13.8000	13.8000	13.8000	-4.564%	1	632	-92.754%
2025-10-02	14.4600	14.4600	14.4600	14.4600	-9.907%	1	631	-93.084%
2025-09-29	16.0500	16.0500	16.0500	16.0500	-8.807%	2	632	-93.769%
2025-09-22	17.6000	17.6000	17.6000	17.6000	+2.029%	2	630	-94.318%
2025-09-19	17.2500	17.2500	17.2500	17.2500	-5.943%	6	630	-94.203%
2025-09-17	18.1300	18.3400	18.1300	18.3400	+0.769%	2	636	-94.547%
2025-09-16	18.2500	18.2500	18.2000	18.2000	+4.598%	3	636	-94.505%
2025-09-12	17.4000	17.4000	17.4000	17.4000	-1.695%	4	635	-94.253%
2025-09-08	17.7000	17.7000	17.7000	17.7000	-0.282%	3	635	-94.350%
2025-09-05	18.4500	18.4500	17.7500	17.7500	+10.248%	18	632	-94.366%
2025-08-28	16.1800	16.2000	16.1000	16.1000	-15.040%	36	627	-93.789%
2025-08-27	18.9500	18.9500	18.9500	18.9500	-4.341%	1	615	-94.723%
2025-08-25	19.8100	19.8100	19.8100	19.8100	+0.304%	1	614	-94.952%
2025-08-18	19.7500	19.7500	19.7500	19.7500	-3.186%	1	613	-94.937%
2025-08-15	20.4000	20.4000	20.4000	20.4000	-1.923%	1	612	-95.098%
2025-08-14	20.8000	20.8000	20.8000	20.8000	+2.970%	2	611	-95.192%
2025-08-13	19.8800	20.2000	19.8800	20.2000	+13.165%	3	609	-95.050%
2025-08-07	17.0200	17.8500	17.0200	17.8500	+26.596%	12	608	-94.398%
2025-07-30	14.1000	14.1000	14.1000	14.1000	-11.321%	1	598	-92.908%
2025-07-18	15.9000	15.9000	15.9000	15.9000	-5.917%	1	598	-93.711%
2025-07-09	17.0100	17.0100	16.9000	16.9000	+8.822%	6	598	-94.083%
2025-07-07	15.3500	15.5300	15.3500	15.5300	-23.309%	2	597	-93.561%
2025-07-01	20.4000	20.5500	20.2500	20.2500	-17.716%	507	598	-95.062%
2025-06-13	24.6100	24.6100	24.6100	24.6100	+3.100%	2	99	-95.937%
2025-06-09	23.8500	23.8700	23.8500	23.8700	-5.052%	4	99	-95.811%
2025-06-04	25.0100	25.1400	25.0100	25.1400	-5.631%	2	98	-96.022%
2025-05-29	26.2900	26.6400	26.2900	26.6400	+0.339%	2	98	-96.246%
2025-05-13	26.5500	26.5500	26.5500	26.5500	-19.789%	52	98	-96.234%
2025-05-05	33.1000	33.1000	33.1000	33.1000	-7.022%	2	70	-96.979%
2025-04-25	35.6000	35.6000	35.6000	35.6000	-5.067%	4	70	-97.191%
2025-04-09	37.5000	37.5000	37.5000	37.5000	+38.889%	2	68	-97.333%
2025-02-26	27.0100	27.0100	27.0000	27.0000	+39.463%	10	68	-96.296%
2025-02-07	19.2000	19.7100	18.6500	19.3600	+2.434%	186	58	-94.835%
2025-01-27	18.9000	18.9000	18.9000	18.9000	-6.897%	1	14	-94.709%
2025-01-16	20.3000	20.3000	20.3000	20.3000	+7.692%	1	15	-95.074%
2025-01-07	18.8500	18.8500	18.8500	18.8500	+12.537%	10	14	-94.695%
2024-12-10	16.8200	16.8200	16.7500	16.7500	+11.667%	2	5	-94.030%
2024-12-05	15.0000	15.0000	15.0000	15.0000	-21.342%	1	3	-93.333%
2024-11-21	19.0700	19.0700	19.0700	19.0700	-20.871%	2	2	-94.756%
2024-11-06	24.1000	24.1000	24.1000	24.1000	-1.592%	1	2	-95.851%
2024-10-10	24.4900	24.4900	24.4900	24.4900	-5.952%	1	1	-95.917%
2024-10-08	26.0400	26.0400	26.0400	26.0400	0.000%	1	1	-96.160%

.dark-mode .x5Qy9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5Qy9r{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115P125DDOG Jan 15 2027 125.00 Put (DDOG270115P00125000)option OPRA

DDOG20270115P125
DDOG Jan 15 2027 125.00 Put (DDOG270115P00125000)
option OPRA