Dark

DJT20260116C45
DWAC Jan 16 2026 45.00 Call (DJT260116C00045000)
option OPRA

EOD

Jun 23, 2025

0.4700-24.194%(-0.1500)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-23	0.53	0.53	0.47	0.47	-24.194%	28	1,051	0.000%
2025-06-18	0.64	0.64	0.62	0.62	-3.125%	5	1,069	-24.194%
2025-06-17	0.64	0.64	0.64	0.64	+6.667%	1	1,069	-26.563%
2025-06-16	0.65	0.67	0.60	0.60	-20.000%	9	1,069	-21.667%
2025-06-13	0.75	0.75	0.75	0.75	-6.250%	2	1,065	-37.333%
2025-06-12	0.80	0.80	0.80	0.80	-16.667%	2	1,065	-41.250%
2025-06-11	0.96	0.96	0.96	0.96	+4.348%	1	991	-51.042%
2025-06-10	1.04	1.04	0.87	0.92	-5.155%	106	991	-48.913%
2025-06-09	0.94	0.98	0.90	0.97	0.000%	208	991	-51.546%
2025-06-06	1.10	1.10	0.95	0.97	-3.000%	36	822	-51.546%
2025-06-05	1.15	1.15	1.00	1.00	-13.043%	19	822	-53.000%
2025-06-04	1.15	1.15	1.15	1.15	-4.167%	10	837	-59.130%
2025-06-03	1.15	1.28	1.15	1.20	+9.091%	38	837	-60.833%
2025-06-02	1.09	1.10	1.09	1.10	-12.000%	47	872	-57.273%
2025-05-30	1.53	1.53	1.15	1.25	+4.167%	614	872	-62.400%
2025-05-29	1.56	1.58	1.20	1.20	-30.233%	14	849	-60.833%
2025-05-28	1.72	1.72	1.72	1.72	+4.242%	10	841	-72.674%
2025-05-27	2.10	2.10	1.65	1.65	-19.512%	224	841	-71.515%
2025-05-23	1.82	2.05	1.79	2.05	+25.767%	16	674	-77.073%
2025-05-21	1.63	1.63	1.63	1.63	-6.857%	2	674	-71.166%
2025-05-20	1.75	1.75	1.75	1.75	-7.895%	1	674	-73.143%
2025-05-19	1.90	1.90	1.90	1.90	-11.628%	6	674	-75.263%
2025-05-16	2.14	2.15	2.14	2.15	+2.381%	12	680	-78.140%
2025-05-15	2.10	2.10	2.10	2.10	-16.000%	10	684	-77.619%
2025-05-14	2.50	2.50	2.50	2.50	-3.101%	5	669	-81.200%
2025-05-08	2.58	2.58	2.58	2.58	+25.243%	17	669	-81.783%
2025-05-07	2.20	2.20	2.06	2.06	-26.165%	107	652	-77.184%
2025-04-29	2.79	2.79	2.79	2.79	-0.357%	1	651	-83.154%
2025-04-28	2.75	2.80	2.65	2.80	-13.846%	34	640	-83.214%
2025-04-24	3.25	3.25	3.25	3.25	+1.562%	1	640	-85.538%
2025-04-23	2.78	3.50	2.74	3.20	+28.000%	190	640	-85.313%
2025-04-22	2.38	2.55	2.29	2.50	+19.048%	134	646	-81.200%
2025-04-21	2.76	2.76	2.10	2.10	-6.667%	2	714	-77.619%
2025-04-17	1.91	2.25	1.91	2.25	+25.698%	34	736	-79.111%
2025-04-16	1.88	1.90	1.79	1.79	-2.186%	18	736	-73.743%
2025-04-15	1.80	1.88	1.80	1.83	+2.235%	7	745	-74.317%
2025-04-10	2.15	2.15	1.79	1.79	-5.789%	95	745	-73.743%
2025-04-09	1.90	1.90	1.90	1.90	+48.438%	6	745	-75.263%
2025-04-08	1.28	1.28	1.28	1.28	-3.030%	1	740	-63.281%
2025-04-07	1.27	1.32	1.27	1.32	+8.197%	209	740	-64.394%
2025-04-04	1.30	1.30	1.22	1.22	-19.205%	12	740	-61.475%
2025-04-03	1.50	1.51	1.50	1.51	+0.667%	3	742	-68.874%
2025-04-02	1.50	1.50	1.50	1.50	-15.254%	2	741	-68.667%
2025-04-01	1.65	1.77	1.65	1.77	+14.194%	7	740	-73.446%
2025-03-31	1.55	1.55	1.55	1.55	+3.333%	2	740	-69.677%
2025-03-28	1.59	1.59	1.50	1.50	-8.537%	106	740	-68.667%
2025-03-27	1.66	1.66	1.64	1.64	-7.345%	5	708	-71.341%
2025-03-26	1.70	1.80	1.70	1.77	-17.290%	43	713	-73.446%
2025-03-25	2.00	2.30	2.00	2.14	+25.146%	5	713	-78.037%
2025-03-24	1.75	1.75	1.71	1.71	+3.636%	3	711	-72.515%
2025-03-21	1.65	1.65	1.65	1.65	+0.610%	20	709	-71.515%
2025-03-20	1.80	1.80	1.60	1.64	-15.897%	7	700	-71.341%
2025-03-19	1.94	2.24	1.94	1.95	-1.015%	7	695	-75.897%
2025-03-17	1.54	1.97	1.54	1.97	+19.394%	3	694	-76.142%
2025-03-14	1.65	1.65	1.65	1.65	-16.667%	400	694	-71.515%
2025-03-13	2.03	2.03	1.98	1.98	+1.020%	2	626	-76.263%
2025-03-12	2.03	2.03	1.96	1.96	+4.813%	2	626	-76.020%
2025-03-11	1.78	1.94	1.77	1.87	-6.030%	11	626	-74.866%
2025-03-10	2.05	2.05	1.99	1.99	-9.132%	3	633	-76.382%
2025-03-07	2.18	2.19	2.18	2.19	-8.750%	4	633	-78.539%
2025-03-06	2.32	2.41	2.32	2.40	+4.348%	5	633	-80.417%
2025-03-05	2.24	2.30	2.24	2.30	-0.433%	2	633	-79.565%
2025-03-04	2.41	2.41	2.22	2.31	-16.606%	7	633	-79.654%
2025-03-03	2.80	2.80	2.70	2.77	+6.538%	3	635	-83.032%
2025-02-28	2.70	2.70	2.60	2.60	-5.455%	12	634	-81.923%
2025-02-26	2.75	2.75	2.75	2.75	+5.364%	2	629	-82.909%
2025-02-25	2.55	2.61	2.55	2.61	-13.000%	12	628	-81.992%
2025-02-24	2.88	3.28	2.88	3.00	-11.765%	24	624	-84.333%
2025-02-21	3.90	3.93	3.40	3.40	-2.857%	38	624	-86.176%
2025-02-20	3.72	3.72	3.36	3.50	-10.256%	19	624	-86.571%
2025-02-19	4.10	4.10	3.90	3.90	0.000%	3	620	-87.949%
2025-02-18	4.20	4.20	3.90	3.90	-9.302%	4	620	-87.949%
2025-02-14	4.46	4.46	4.30	4.30	-8.898%	6	620	-89.070%
2025-02-13	4.54	4.75	4.51	4.72	+12.381%	241	458	-90.042%
2025-02-12	4.49	4.72	4.20	4.20	-10.638%	30	458	-88.810%
2025-02-11	4.90	4.96	4.70	4.70	-7.843%	30	479	-90.000%
2025-02-10	6.35	6.35	5.00	5.10	-0.971%	203	505	-90.784%
2025-02-07	5.50	5.50	5.00	5.15	+0.980%	378	326	-90.874%
2025-02-06	5.10	5.10	5.10	5.10	-3.226%	1	249	-90.784%
2025-02-05	5.31	5.36	5.27	5.27	-4.702%	3	249	-91.082%
2025-02-04	5.53	5.53	5.53	5.53	-4.655%	1	252	-91.501%
2025-02-03	5.80	5.80	5.80	5.80	-10.078%	2	253	-91.897%
2025-01-31	6.31	6.45	6.30	6.45	+0.781%	12	255	-92.713%
2025-01-30	6.26	6.40	6.26	6.40	-7.781%	6	249	-92.656%
2025-01-29	7.17	7.26	6.85	6.94	+20.696%	59	245	-93.228%
2025-01-28	5.30	5.80	5.30	5.75	+3.791%	9	250	-91.826%
2025-01-27	6.89	6.99	5.50	5.54	-28.238%	49	246	-91.516%
2025-01-24	7.65	7.72	7.65	7.72	-9.069%	20	246	-93.912%
2025-01-23	8.10	8.49	8.05	8.49	-0.118%	22	246	-94.464%
2025-01-22	8.94	9.15	8.50	8.50	-11.917%	8	253	-94.471%
2025-01-21	10.25	10.25	9.30	9.65	-24.609%	24	253	-95.130%
2025-01-17	13.20	13.20	12.80	12.80	-3.250%	22	245	-96.328%
2025-01-15	13.12	13.23	13.12	13.23	+6.265%	2	245	-96.447%
2025-01-14	12.75	13.42	12.45	12.45	-16.889%	15	244	-96.225%
2025-01-13	10.40	14.98	10.40	14.98	+52.391%	38	245	-96.862%
2025-01-10	9.83	9.83	9.83	9.83	-4.748%	20	238	-95.219%
2025-01-06	10.32	10.32	10.32	10.32	+7.500%	2	247	-95.446%
2025-01-03	9.60	9.60	9.60	9.60	+7.383%	2	247	-95.104%
2025-01-02	8.94	8.94	8.94	8.94	-8.682%	10	242	-94.743%
2024-12-31	9.79	9.79	9.79	9.79	-0.102%	1	242	-95.199%
2024-12-30	9.80	9.80	9.80	9.80	-7.547%	1	242	-95.204%
2024-12-27	10.40	10.65	10.40	10.60	+8.718%	40	242	-95.566%
2024-12-23	9.75	9.75	9.75	9.75	+1.563%	3	261	-95.179%
2024-12-20	9.60	9.60	9.60	9.60	-5.882%	4	261	-95.104%
2024-12-19	10.50	10.51	10.20	10.20	-2.857%	20	263	-95.392%
2024-12-18	12.39	12.39	10.50	10.50	-15.323%	24	263	-95.524%
2024-12-17	12.00	12.40	12.00	12.40	+0.405%	9	277	-96.210%
2024-12-16	12.57	12.57	12.35	12.35	+7.298%	7	279	-96.194%
2024-12-13	11.73	11.79	11.30	11.51	-0.173%	90	279	-95.917%
2024-12-12	11.53	11.53	11.53	11.53	+13.039%	1	254	-95.924%
2024-12-11	10.43	10.43	10.20	10.20	+6.250%	2	254	-95.392%
2024-12-10	10.88	10.88	9.60	9.60	-12.886%	12	269	-95.104%
2024-12-09	11.00	11.09	10.75	11.02	+0.182%	20	269	-95.735%
2024-12-04	11.20	11.20	11.00	11.00	+10.553%	4	269	-95.727%
2024-12-03	10.40	10.50	9.95	9.95	+2.577%	12	260	-95.276%
2024-12-02	9.15	9.70	9.15	9.70	+5.320%	4	260	-95.155%
2024-11-29	9.21	9.21	9.21	9.21	+7.468%	2	0	-94.897%
2024-11-27	8.99	9.10	8.57	8.57	-12.551%	6	0	-94.516%
2024-11-22	9.65	9.80	9.65	9.80	+1.977%	22	0	-95.204%
2024-11-20	9.37	9.61	9.37	9.61	+1.158%	6	0	-95.109%
2024-11-19	9.50	9.50	9.50	9.50	-3.455%	2	0	-95.053%
2024-11-18	7.60	9.84	7.10	9.84	+18.554%	100	0	-95.224%
2024-11-15	8.18	8.30	8.18	8.30	+2.091%	4	0	-94.337%
2024-11-14	8.13	8.13	8.13	8.13	-6.012%	2	0	-94.219%
2024-11-13	8.60	8.65	8.60	8.65	-8.947%	6	0	-94.566%
2024-11-12	9.50	9.50	9.50	9.50	-15.631%	2	0	-95.053%
2024-11-11	10.95	11.26	10.70	11.26	+13.737%	10	0	-95.826%
2024-11-08	9.43	9.90	9.01	9.90	+25.000%	88	0	-95.253%
2024-11-07	9.30	9.30	7.55	7.92	-33.221%	86	0	-94.066%
2024-11-06	18.65	18.65	11.60	11.86	-29.321%	564	0	-96.037%
2024-11-05	17.50	17.50	16.78	16.78	+34.563%	24	0	-97.199%
2024-11-04	12.70	13.12	10.33	12.47	+10.844%	34	0	-96.231%
2024-11-01	12.00	12.00	11.25	11.25	-23.208%	12	0	-95.822%
2024-10-31	15.41	15.41	13.00	14.65	-20.510%	8	0	-96.792%
2024-10-30	23.15	23.15	17.56	18.43	-33.610%	70	0	-97.450%
2024-10-29	25.30	27.76	25.00	27.76	+19.244%	18	0	-98.307%
2024-10-28	21.10	23.28	21.10	23.28	+26.179%	52	0	-97.981%
2024-10-25	18.45	18.45	18.45	18.45	+23.494%	6	0	-97.453%
2024-10-24	14.94	14.94	14.94	14.94	-4.537%	2	0	-96.854%
2024-10-23	15.65	15.65	15.65	15.65	+4.682%	4	0	-96.997%
2024-10-22	15.10	15.10	14.95	14.95	+28.879%	8	0	-96.856%
2024-10-17	11.74	11.74	11.60	11.60	-9.020%	4	0	-95.948%
2024-10-16	11.06	12.75	11.06	12.75	+23.188%	130	0	-96.314%
2024-10-15	13.50	13.95	10.35	10.35	-11.689%	16	0	-95.459%
2024-10-14	10.39	12.00	10.00	11.72	+20.825%	48	0	-95.990%
2024-10-11	9.94	10.10	9.40	9.70	+7.778%	120	0	-95.155%
2024-10-10	7.80	9.00	7.80	9.00	+23.119%	28	0	-94.778%
2024-10-08	6.30	7.31	6.30	7.31	+60.659%	16	0	-93.570%
2024-10-04	4.55	4.55	4.55	4.55	-4.412%	46	0	-89.670%
2024-10-03	4.54	4.76	4.54	4.76	-11.028%	4	0	-90.126%
2024-10-01	5.50	5.50	5.35	5.35	+37.179%	46	0	-91.215%
2024-09-25	3.90	3.90	3.90	3.90	+25.806%	6	0	-87.949%
2024-09-24	3.50	3.50	3.10	3.10	+3.333%	8	0	-84.839%
2024-09-23	3.28	3.30	3.00	3.00	-25.000%	14	0	-84.333%
2024-09-20	3.40	4.00	3.15	4.00	+6.667%	16	0	-88.250%
2024-09-19	3.29	3.93	3.29	3.75	-8.313%	148	0	-87.467%
2024-09-18	4.09	4.09	4.09	4.09	-11.853%	4	0	-88.509%
2024-09-17	4.64	4.64	4.64	4.64	-13.109%	2	0	-89.871%
2024-09-13	4.45	5.75	4.45	5.34	+13.617%	10	0	-91.199%
2024-09-11	4.26	4.70	4.00	4.70	-17.544%	30	0	-90.000%
2024-09-10	5.70	5.70	5.70	5.70	+6.542%	2	0	-91.754%
2024-09-09	5.40	5.40	5.29	5.35	+7.000%	10	0	-91.215%
2024-09-06	5.00	5.00	5.00	5.00	+8.696%	2	0	-90.600%
2024-09-05	4.60	4.60	4.60	4.60	-8.000%	2	0	-89.783%
2024-09-03	5.87	5.87	5.00	5.00	-13.043%	8	0	-90.600%
2024-08-29	5.75	5.75	5.75	5.75	+6.481%	2	0	-91.826%
2024-08-28	5.55	5.75	5.40	5.40	-10.000%	10	0	-91.296%
2024-08-27	5.80	6.00	5.80	6.00	-0.498%	62	0	-92.167%
2024-08-26	6.03	6.03	6.03	6.03	-18.514%	2	0	-92.206%
2024-08-22	7.40	7.40	7.40	7.40	+0.135%	2	0	-93.649%
2024-08-21	6.60	7.39	6.60	7.39	+23.167%	10	0	-93.640%
2024-08-20	6.00	6.00	6.00	6.00	-0.166%	6	0	-92.167%
2024-08-19	6.30	6.39	6.01	6.01	-15.233%	26	0	-92.180%
2024-08-15	7.09	7.09	7.09	7.09	-9.103%	8	0	-93.371%
2024-08-07	7.80	7.80	7.80	7.80	-9.618%	2	0	-93.974%
2024-08-05	8.63	8.63	8.63	8.63	-9.158%	1	0	-94.554%
2024-08-02	9.50	9.50	9.50	9.50	+11.765%	1	0	-95.053%
2024-08-01	8.50	8.50	8.50	8.50	0.000%	4	0	-94.471%
2024-07-30	9.65	9.65	8.50	8.50	-5.556%	8	0	-94.471%
2024-07-29	9.00	9.00	9.00	9.00	-5.363%	4	0	-94.778%
2024-07-26	9.96	9.96	9.51	9.51	-3.745%	4	0	-95.058%
2024-07-24	9.88	9.88	9.88	9.88	-1.200%	4	0	-95.243%
2024-07-23	10.00	10.00	10.00	10.00	-4.306%	2	0	-95.300%
2024-07-22	10.05	10.45	10.05	10.45	-2.791%	6	0	-95.502%
2024-07-19	11.00	11.00	10.43	10.75	-10.788%	8	0	-95.628%
2024-07-18	11.65	12.05	11.65	12.05	+2.119%	4	0	-96.100%
2024-07-17	11.80	11.80	11.80	11.80	+2.609%	2	0	-96.017%
2024-07-16	11.88	11.88	11.50	11.50	-5.738%	6	0	-95.913%
2024-07-15	13.01	14.42	12.20	12.20	+35.706%	14	0	-96.148%
2024-07-11	8.99	8.99	8.99	8.99	+3.931%	4	0	-94.772%
2024-07-10	8.65	8.65	8.65	8.65	-11.464%	4	0	-94.566%
2024-07-09	9.77	9.77	9.77	9.77	-21.210%	4	0	-95.189%
2024-06-28	12.40	12.40	12.40	12.40	-6.061%	4	0	-96.210%
2024-06-26	11.40	13.22	11.38	13.20	+8.197%	124	0	-96.439%
2024-06-25	10.50	12.45	10.50	12.20	+27.083%	28	0	-96.148%
2024-06-24	8.00	9.75	8.00	9.60	+71.429%	30	0	-95.104%
2024-06-21	5.60	5.60	5.60	5.60	+27.273%	2	0	-91.607%
2024-06-20	5.45	5.45	4.40	4.40	-20.000%	4	0	-89.318%
2024-06-18	6.70	7.06	5.40	5.50	-31.250%	16	0	-91.455%
2024-06-14	8.00	8.00	8.00	8.00	-3.030%	18	0	-94.125%
2024-06-12	7.00	8.26	7.00	8.25	+13.793%	20	0	-94.303%
2024-06-11	8.01	8.10	7.25	7.25	-11.585%	46	0	-93.517%
2024-06-10	7.94	8.41	7.94	8.20	-12.111%	344	0	-94.268%
2024-06-07	9.00	9.40	8.95	9.33	+7.861%	116	0	-94.962%
2024-06-06	8.40	8.65	8.40	8.65	-9.424%	36	0	-94.566%
2024-06-05	8.60	9.55	8.50	9.55	+17.178%	32	0	-95.079%
2024-06-04	8.90	8.92	7.55	8.15	-13.298%	96	0	-94.233%
2024-06-03	9.30	9.40	9.30	9.40	+1.075%	4	0	-95.000%
2024-05-31	9.00	9.86	8.55	9.30	-16.816%	36	0	-94.946%
2024-05-30	11.89	11.89	10.87	11.18	+0.903%	90	0	-95.796%
2024-05-29	10.00	13.50	10.00	11.08	+0.362%	196	0	-95.758%
2024-05-28	9.85	11.95	9.78	11.04	+10.400%	82	0	-95.743%
2024-05-24	9.55	10.00	8.75	10.00	+2.041%	26	0	-95.300%
2024-05-23	10.00	10.00	9.80	9.80	+6.522%	8	0	-95.204%
2024-05-22	8.58	9.32	8.58	9.20	+1.099%	32	0	-94.891%
2024-05-21	9.90	9.90	8.80	9.10	-19.111%	44	0	-94.835%
2024-05-20	11.25	11.25	11.25	11.25	+5.140%	4	0	-95.822%
2024-05-17	10.85	10.85	10.70	10.70	-11.934%	4	0	-95.607%
2024-05-16	12.15	12.15	12.15	12.15	+4.741%	2	0	-96.132%
2024-05-15	11.75	11.75	11.60	11.60	0.000%	4	0	-95.948%
2024-05-14	12.80	12.80	11.60	11.60	-0.855%	4	0	-95.948%
2024-05-13	11.70	11.70	11.70	11.70	+10.273%	6	0	-95.983%
2024-05-10	11.00	12.89	10.61	10.61	-3.545%	294	0	-95.570%
2024-05-09	9.95	12.27	9.95	11.00	+20.879%	160	0	-95.727%
2024-05-08	9.10	9.10	9.10	9.10	-3.191%	2	0	-94.835%
2024-05-07	9.70	9.70	9.40	9.40	+4.444%	4	0	-95.000%
2024-05-06	9.00	9.00	9.00	9.00	+9.091%	2	0	-94.778%
2024-05-03	7.00	9.30	7.00	8.25	-6.780%	28	0	-94.303%
2024-05-02	8.78	8.85	8.78	8.85	+8.456%	40	0	-94.689%
2024-05-01	8.00	8.16	8.00	8.16	-8.623%	42	0	-94.240%
2024-04-30	10.00	11.52	8.93	8.93	+5.307%	46	0	-94.737%
2024-04-29	9.00	10.50	7.99	8.48	-7.726%	38	0	-94.458%
2024-04-26	8.48	9.19	8.48	9.19	+41.385%	42	0	-94.886%
2024-04-23	6.50	6.50	6.50	6.50	-20.732%	2	0	-92.769%
2024-04-22	8.20	8.20	8.20	8.20	+9.333%	4	0	-94.268%
2024-04-18	7.50	7.50	7.50	7.50	+22.951%	2	0	-93.733%
2024-04-17	5.78	6.10	5.78	6.10	+16.190%	24	0	-92.295%
2024-04-16	5.25	5.25	5.25	5.25	-9.483%	2	0	-91.048%
2024-04-15	5.81	5.81	5.80	5.80	-4.918%	4	0	-91.897%
2024-04-12	6.00	6.65	5.74	6.10	-3.633%	16	0	-92.295%
2024-04-11	7.00	7.00	6.33	6.33	-9.571%	6	0	-92.575%
2024-04-10	6.95	7.00	6.95	7.00	0.000%	14	0	-93.286%
2024-04-08	6.57	7.00	5.98	7.00	+2.941%	26	0	-93.286%
2024-04-05	8.60	8.60	6.80	6.80	-27.583%	30	0	-93.088%
2024-04-04	10.00	10.49	9.20	9.39	-14.481%	10	0	-94.995%
2024-04-03	13.08	13.08	10.75	10.98	-11.093%	10	0	-95.719%
2024-04-02	13.20	13.50	12.00	12.35	-3.891%	42	0	-96.194%
2024-04-01	15.60	15.60	11.50	12.85	-36.855%	46	0	-96.342%
2024-03-28	25.00	25.00	19.75	20.35	-9.354%	30	0	-97.690%
2024-03-27	28.00	28.00	22.45	22.45	-23.898%	150	0	-97.906%
2024-03-26	26.10	30.93	24.50	29.50	0.000%	96	0	-98.407%

.dark-mode .chFBmd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chFBmd{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20260116C45DWAC Jan 16 2026 45.00 Call (DJT260116C00045000)option OPRA

DJT20260116C45
DWAC Jan 16 2026 45.00 Call (DJT260116C00045000)
option OPRA