Dark

DDOG20270115P130
DDOG Jan 15 2027 130.00 Put (DDOG270115P00130000)
option OPRA

EOD

Sep 25, 2026

0.9700-4.902%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9700	0.9700	0.9700	0.9700	-4.902%	2	1,513	0.000%
2026-09-24	1.0200	1.0200	1.0200	1.0200	-8.108%	1	1,515	-4.902%
2026-09-22	1.1100	1.1100	1.1100	1.1100	-33.533%	3	1,515	-12.613%
2026-09-18	1.6700	1.6700	1.6700	1.6700	+4.375%	25	1,515	-41.916%
2026-09-17	1.6000	1.6000	1.6000	1.6000	-25.234%	1	1,540	-39.375%
2026-09-10	2.1500	2.1500	2.1400	2.1400	-19.549%	11	1,541	-54.673%
2026-09-03	2.6600	2.6600	2.6600	2.6600	-11.333%	1	1,535	-63.534%
2026-09-02	2.7500	3.0000	2.7500	3.0000	+35.135%	4	1,535	-67.667%
2026-08-31	2.2200	2.2200	2.2200	2.2200	+22.652%	3	1,536	-56.306%
2026-08-28	1.8100	1.8100	1.8100	1.8100	-9.045%	1	1,536	-46.409%
2026-08-27	1.9900	1.9900	1.9900	1.9900	-15.319%	1	1,536	-51.256%
2026-08-21	2.3300	2.3500	2.2700	2.3500	+0.858%	9	1,537	-58.723%
2026-08-10	2.3300	2.3300	2.3300	2.3300	-14.022%	1	1,537	-58.369%
2026-08-07	2.5000	2.7100	2.5000	2.7100	-4.240%	7	1,538	-64.207%
2026-08-06	2.8000	2.8700	2.8000	2.8300	+30.415%	16	1,538	-65.724%
2026-08-05	2.1700	2.1700	2.1700	2.1700	-27.667%	1	1,526	-55.300%
2026-08-03	3.0000	3.0000	3.0000	3.0000	-26.829%	1	1,526	-67.667%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-1.205%	5	1,526	-76.341%
2026-07-15	4.1500	4.1500	4.1500	4.1500	-4.598%	1	1,526	-76.627%
2026-07-14	4.3500	4.3500	4.3500	4.3500	+10.127%	1	1,527	-77.701%
2026-07-01	3.9500	3.9500	3.9500	3.9500	-12.222%	3	1,527	-75.443%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-29.134%	400	1,527	-78.444%
2026-06-16	6.3500	6.3500	6.3500	6.3500	-5.646%	1	1,744	-84.724%
2026-06-08	6.7300	6.7300	6.7300	6.7300	-5.211%	126	1,745	-85.587%
2026-06-05	7.1000	7.1000	7.1000	7.1000	+10.592%	1	1,808	-86.338%
2026-05-29	6.3300	6.4200	6.3300	6.4200	-2.727%	3	1,808	-84.891%
2026-05-27	6.6000	6.6000	6.6000	6.6000	-10.082%	350	1,766	-85.303%
2026-05-22	7.2000	7.3500	7.0300	7.3400	-7.089%	834	1,393	-86.785%
2026-05-20	7.9000	7.9000	7.9000	7.9000	-2.469%	1	1,393	-87.722%
2026-05-19	8.1000	8.1000	8.1000	8.1000	-18.593%	2	1,396	-88.025%
2026-05-08	9.9500	9.9500	9.9500	9.9500	-5.687%	1	1,396	-90.251%
2026-05-07	11.0000	11.0000	10.4000	10.5500	-44.909%	129	1,395	-90.806%
2026-05-05	19.1500	19.1500	19.1500	19.1500	-5.432%	4	1,270	-94.935%
2026-05-04	20.2500	20.2500	20.2500	20.2500	-11.533%	42	1,274	-95.210%
2026-05-01	22.8900	22.8900	22.8900	22.8900	-13.459%	42	1,274	-95.762%
2026-04-23	26.4500	26.4500	26.4500	26.4500	+6.353%	1	1,274	-96.333%
2026-04-21	24.0800	24.8700	24.0800	24.8700	-8.934%	7	1,269	-96.100%
2026-04-08	27.3100	27.3100	27.3100	27.3100	-13.136%	2	1,269	-96.448%
2026-03-27	31.3300	31.4400	31.3300	31.4400	+18.642%	25	1,269	-96.915%
2026-03-24	26.5000	26.5000	26.5000	26.5000	+3.113%	1	1,294	-96.340%
2026-03-19	25.7000	25.7000	25.7000	25.7000	+9.595%	1	1,294	-96.226%
2026-03-18	23.3800	23.4500	23.3800	23.4500	-9.634%	2	1,294	-95.864%
2026-03-13	25.6500	25.9500	25.6500	25.9500	-10.208%	55	1,292	-96.262%
2026-02-20	28.9500	28.9500	28.9000	28.9000	-0.345%	2	1,306	-96.644%
2026-02-19	29.1500	29.1500	29.0000	29.0000	-1.024%	2	1,306	-96.655%
2026-02-18	29.5000	29.5000	29.3000	29.3000	+13.566%	2	1,306	-96.689%
2026-02-13	26.1000	26.1000	25.8000	25.8000	-7.527%	602	773	-96.240%
2026-02-12	28.0500	28.0500	27.9000	27.9000	+6.897%	2	773	-96.523%
2026-02-11	26.6500	26.7000	26.1000	26.1000	+7.187%	17	772	-96.284%
2026-02-10	24.6400	24.6400	24.3500	24.3500	-23.906%	4	755	-96.016%
2026-02-09	32.0000	32.0000	32.0000	32.0000	-8.046%	1	755	-96.969%
2026-02-06	35.5500	35.8500	34.8000	34.8000	-4.264%	34	754	-97.213%
2026-02-05	34.1500	36.3500	34.1500	36.3500	+24.700%	20	768	-97.331%
2026-02-04	29.1500	29.1500	29.1500	29.1500	+1.923%	20	750	-96.672%
2026-02-03	28.2500	28.6000	28.2500	28.6000	+38.164%	7	750	-96.608%
2026-01-27	20.8000	20.8000	20.7000	20.7000	-20.992%	4	743	-95.314%
2026-01-15	26.2000	26.2000	26.2000	26.2000	-0.494%	50	741	-96.298%
2026-01-14	26.3300	26.3300	26.3300	26.3300	+5.236%	1	741	-96.316%
2026-01-13	25.0200	25.0200	25.0200	25.0200	+4.250%	1	742	-96.123%
2026-01-12	24.0000	24.0000	24.0000	24.0000	+1.053%	1	741	-95.958%
2026-01-09	23.2000	23.7500	23.2000	23.7500	+6.502%	54	740	-95.916%
2026-01-08	22.3000	22.3000	22.3000	22.3000	+25.281%	1	755	-95.650%
2026-01-07	17.8000	17.8000	17.8000	17.8000	-15.439%	25	756	-94.551%
2026-01-06	21.0000	21.0500	21.0000	21.0500	+9.351%	201	756	-95.392%
2025-12-30	19.2500	19.2500	19.2500	19.2500	+2.941%	1	756	-94.961%
2025-12-26	18.7000	18.7000	18.7000	18.7000	-4.738%	1	756	-94.813%
2025-12-24	19.6500	19.6500	19.6000	19.6300	+0.667%	8	756	-95.059%
2025-12-17	19.5000	19.5000	19.5000	19.5000	+5.121%	1	756	-95.026%
2025-12-16	18.5500	18.5500	18.5500	18.5500	+7.225%	8	755	-94.771%
2025-12-15	17.3000	17.3000	17.3000	17.3000	+9.148%	200	749	-94.393%
2025-12-09	15.8500	15.8500	15.8500	15.8500	-0.377%	1	549	-93.880%
2025-12-04	15.9100	15.9100	15.9100	15.9100	-0.063%	7	549	-93.903%
2025-11-26	15.9200	15.9200	15.9200	15.9200	-2.927%	24	525	-93.907%
2025-11-21	16.4000	16.4000	16.4000	16.4000	+49.091%	1	525	-94.085%
2025-11-14	10.9500	11.5500	10.9000	11.0000	+10.000%	48	524	-91.182%
2025-11-06	10.0000	10.0000	10.0000	10.0000	-38.650%	1	498	-90.300%
2025-11-05	15.8000	16.3000	15.8000	16.3000	+3.822%	87	499	-94.049%
2025-10-24	15.7500	15.7500	15.6500	15.7000	+0.384%	7	464	-93.822%
2025-10-13	15.6400	15.6400	15.6400	15.6400	+6.758%	5	459	-93.798%
2025-10-09	14.6900	14.6900	14.6500	14.6500	-9.288%	8	459	-93.379%
2025-10-01	16.9200	16.9700	16.1500	16.1500	-11.264%	27	455	-93.994%
2025-09-29	18.2000	18.2000	18.2000	18.2000	-8.863%	1	431	-94.670%
2025-09-23	19.8300	19.9700	19.8300	19.9700	+4.829%	2	430	-95.143%
2025-09-22	19.3500	19.3500	19.0500	19.0500	-7.748%	37	430	-94.908%
2025-09-16	20.5000	20.6500	20.4000	20.6500	+5.357%	7	445	-95.303%
2025-09-12	19.4700	19.6500	19.4700	19.6000	-1.754%	24	457	-95.051%
2025-09-08	19.9500	19.9500	19.9500	19.9500	-4.087%	6	461	-95.138%
2025-09-05	20.8000	20.8000	20.8000	20.8000	-0.952%	1	456	-95.337%
2025-09-03	21.0000	21.0000	21.0000	21.0000	+2.941%	7	456	-95.381%
2025-09-02	20.3000	20.4000	20.3000	20.4000	+9.914%	8	456	-95.245%
2025-08-28	19.1000	19.1000	18.5600	18.5600	-13.068%	6	448	-94.774%
2025-08-27	21.3500	21.3500	21.3500	21.3500	-0.466%	1	448	-95.457%
2025-08-19	21.4500	21.4500	21.4500	21.4500	-9.874%	1	447	-95.478%
2025-08-14	23.6500	23.8000	23.6500	23.8000	+9.174%	9	446	-95.924%
2025-08-11	21.6000	21.8000	21.5500	21.8000	+4.556%	65	444	-95.550%
2025-08-07	20.8500	20.8500	20.8500	20.8500	+11.319%	10	382	-95.348%
2025-07-31	18.7300	18.7300	18.7300	18.7300	+20.839%	1	383	-94.821%
2025-07-29	14.8000	15.5000	14.8000	15.5000	-11.631%	25	382	-93.742%
2025-07-22	17.8500	17.8500	16.9000	17.5400	-7.975%	4	361	-94.470%
2025-07-09	19.0600	19.0600	19.0600	19.0600	+9.477%	5	361	-94.911%
2025-07-07	17.2200	17.4100	17.2200	17.4100	+2.412%	2	356	-94.428%
2025-07-03	17.8000	17.8000	17.0000	17.0000	-25.110%	7	356	-94.294%
2025-07-02	22.7000	22.7000	22.7000	22.7000	-0.656%	5	356	-95.727%
2025-07-01	22.8500	22.8500	22.8500	22.8500	+7.327%	1	356	-95.755%
2025-06-30	21.8500	21.9000	21.2900	21.2900	-4.785%	12	355	-95.444%
2025-06-27	22.6400	22.7800	22.3600	22.3600	-24.100%	9	356	-95.662%
2025-05-29	29.2000	29.4600	29.2000	29.4600	-26.258%	2	350	-96.707%
2025-04-28	39.9500	39.9500	39.9500	39.9500	-11.888%	1	350	-97.572%
2025-04-11	45.3400	45.3400	45.3400	45.3400	-8.478%	4	351	-97.861%
2025-04-08	49.5400	49.5400	49.5400	49.5400	+39.549%	3	351	-98.042%
2025-03-07	35.5000	35.5000	35.5000	35.5000	+16.013%	100	354	-97.268%
2025-02-25	30.6000	30.6000	30.6000	30.6000	+14.179%	1	359	-96.830%
2025-02-21	26.8000	26.8000	26.8000	26.8000	+10.744%	2	358	-96.381%
2025-02-18	24.2000	24.2000	24.2000	24.2000	+7.988%	50	358	-95.992%
2025-02-13	22.4000	22.4100	22.4000	22.4100	+6.714%	5	358	-95.672%
2025-02-05	21.0000	21.0000	21.0000	21.0000	+2.041%	1	356	-95.381%
2025-02-04	20.5800	20.5800	20.5800	20.5800	-4.854%	1	356	-95.287%
2025-01-29	21.6300	21.6300	21.6300	21.6300	+8.967%	1	356	-95.515%
2025-01-28	19.8500	19.8500	19.8500	19.8500	-9.567%	1	356	-95.113%
2025-01-24	21.9500	21.9500	21.9500	21.9500	+4.424%	700	355	-95.581%
2024-12-31	21.0200	21.0200	21.0200	21.0200	+0.095%	2	4	-95.385%
2024-12-19	21.0000	21.0000	21.0000	21.0000	+3.704%	1	4	-95.381%
2024-12-18	20.2500	20.2500	20.2500	20.2500	-12.716%	1	3	-95.210%
2024-11-20	23.2000	23.2000	23.2000	23.2000	-12.453%	1	2	-95.819%
2024-11-15	26.5000	26.5000	26.5000	26.5000	-2.142%	2	2	-96.340%
2024-10-10	27.0800	27.0800	27.0800	27.0800	0.000%	1	1	-96.418%

.dark-mode .pQm9jG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQm9jG{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115P130DDOG Jan 15 2027 130.00 Put (DDOG270115P00130000)option OPRA

DDOG20270115P130
DDOG Jan 15 2027 130.00 Put (DDOG270115P00130000)
option OPRA