Dark

DJT20260918C18
DJT Sep 18 2026 18.00 Call (DJT260918C00018000)
option OPRA

EOD

Jun 29, 2026

0.10000.000%(0.0000)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	75	1,597	0.000%
2026-06-25	0.1200	0.1200	0.1000	0.1000	-23.077%	10	1,613	0.000%
2026-06-24	0.1400	0.1400	0.1300	0.1300	-13.333%	8	1,613	-23.077%
2026-06-23	0.1500	0.1800	0.1500	0.1500	-11.765%	14	1,610	-33.333%
2026-06-22	0.1800	0.1900	0.1700	0.1700	-10.526%	84	1,610	-41.176%
2026-06-18	0.1900	0.2100	0.1900	0.1900	+5.556%	91	1,484	-47.368%
2026-06-17	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,484	-44.444%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-31.818%	5	1,484	-33.333%
2026-06-15	0.2000	0.2500	0.2000	0.2200	-8.333%	8	1,479	-54.545%
2026-06-11	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,477	-58.333%
2026-06-09	0.2500	0.2500	0.2400	0.2400	-14.286%	9	1,478	-58.333%
2026-06-08	0.2800	0.2800	0.2800	0.2800	-41.667%	1	1,478	-64.286%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+54.839%	42	1,477	-79.167%
2026-05-27	0.3100	0.3100	0.3100	0.3100	+40.909%	1	1,440	-67.742%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-29.032%	1	1,440	-54.545%
2026-05-18	0.3100	0.3100	0.3100	0.3100	-6.061%	2	1,441	-67.742%
2026-05-13	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,441	-69.697%
2026-05-08	0.2600	0.3200	0.2600	0.3200	+68.421%	457	1,440	-68.750%
2026-05-05	0.1900	0.1900	0.1900	0.1900	-48.649%	1	1,449	-47.368%
2026-05-04	0.3700	0.3700	0.3700	0.3700	+15.625%	18	1,449	-72.973%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-8.571%	45	1,512	-68.750%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-35.185%	10	1,512	-71.429%
2026-04-27	0.5400	0.5400	0.5400	0.5400	+35.000%	1	1,512	-81.481%
2026-04-24	0.4000	0.4000	0.4000	0.4000	0.000%	3	1,512	-75.000%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-23.077%	1	1,515	-75.000%
2026-04-16	0.5400	0.5400	0.5200	0.5200	-7.143%	2	1,515	-80.769%
2026-04-15	0.5600	0.5600	0.5600	0.5600	+1.818%	4	1,515	-82.143%
2026-04-14	0.5100	0.5500	0.5100	0.5500	+19.565%	2	1,515	-81.818%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-14.815%	3	1,514	-78.261%
2026-04-08	0.5500	0.5500	0.5400	0.5400	+1.887%	3	1,517	-81.481%
2026-04-07	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,519	-81.132%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,519	-80.000%
2026-03-30	0.5300	0.5300	0.5200	0.5200	+4.000%	5	1,519	-80.769%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,515	-80.000%
2026-03-24	0.5800	0.5800	0.5700	0.5700	+7.547%	2	1,515	-82.456%
2026-03-23	0.5500	0.5500	0.5300	0.5300	-3.636%	151	1,514	-81.132%
2026-03-20	0.5200	0.5500	0.5200	0.5500	+5.769%	2	1,514	-81.818%
2026-03-19	0.6000	0.6000	0.5200	0.5200	-20.000%	47	1,513	-80.769%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,474	-84.615%
2026-03-17	0.7000	0.7900	0.7000	0.7000	-17.647%	4	1,474	-85.714%
2026-03-11	0.9000	0.9000	0.8500	0.8500	-10.526%	21	1,473	-88.235%
2026-03-03	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,494	-89.474%
2026-03-02	1.1000	1.1000	1.1000	1.1000	0.000%	4	1,494	-90.909%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+10.000%	20	1,495	-90.909%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-1.961%	1	1,495	-90.000%
2026-02-18	1.0000	1.0200	1.0000	1.0200	-4.673%	31	1,495	-90.196%
2026-02-17	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,488	-90.654%
2026-02-13	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,488	-91.304%
2026-02-10	1.1600	1.1600	1.1100	1.1100	-11.200%	31	1,488	-90.991%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+1.626%	11	1,519	-92.000%
2026-02-05	1.2300	1.2300	1.2300	1.2300	-0.806%	30	1,519	-91.870%
2026-02-03	1.2400	1.2400	1.2400	1.2400	-32.973%	5	1,549	-91.935%
2026-02-02	2.1100	2.1100	1.8500	1.8500	-30.189%	2	1,549	-94.595%
2026-01-23	2.6000	2.6500	2.5500	2.6500	+9.959%	8	1,549	-96.226%
2026-01-20	2.7700	2.7700	2.3600	2.4100	+16.990%	3	1,555	-95.851%
2026-01-16	2.1900	2.1900	2.0600	2.0600	-11.207%	2	1,555	-95.146%
2026-01-15	2.3200	2.3200	2.3200	2.3200	+40.606%	10	1,555	-95.690%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-35.294%	10	1,545	-93.939%
2026-01-13	2.5500	2.5500	2.5500	2.5500	+5.809%	5	1,555	-96.078%
2026-01-08	2.4100	2.4100	2.4100	2.4100	-7.308%	2	1,550	-95.851%
2026-01-07	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,550	-96.154%
2026-01-06	2.6700	2.6700	2.6000	2.6000	-7.473%	6	1,549	-96.154%
2026-01-05	2.8100	2.8100	2.8100	2.8100	+27.149%	2	1,553	-96.441%
2026-01-02	2.2100	2.2100	2.2100	2.2100	-0.897%	15	1,551	-95.475%
2025-12-31	2.3600	2.3600	2.2300	2.2300	-5.508%	12	1,539	-95.516%
2025-12-29	2.4000	2.4000	2.3000	2.3600	-2.881%	12	1,539	-95.763%
2025-12-26	2.6400	2.6400	2.4300	2.4300	-13.523%	397	1,548	-95.885%
2025-12-23	2.8100	2.8100	2.8100	2.8100	-5.705%	1	1,438	-96.441%
2025-12-22	3.7500	3.7500	2.9300	2.9800	-20.533%	24	1,439	-96.644%
2025-12-19	3.5000	4.2500	3.4700	3.7500	-6.250%	59	1,447	-97.333%
2025-12-18	2.2500	4.0000	2.2500	4.0000	+263.636%	170	1,488	-97.500%
2025-12-16	1.0000	1.1000	1.0000	1.1000	-15.385%	22	1,470	-90.909%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-2.985%	11	1,470	-92.308%
2025-12-09	1.3400	1.3400	1.3400	1.3400	-2.899%	7	1,462	-92.537%
2025-12-05	1.3800	1.3800	1.3800	1.3800	+0.730%	2	1,462	-92.754%
2025-12-03	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,460	-92.701%
2025-12-01	1.4400	1.4400	1.4000	1.4000	-18.129%	2	1,459	-92.857%
2025-11-28	1.7100	1.7100	1.7100	1.7100	+48.696%	1	1,457	-94.152%
2025-11-25	1.1500	1.1500	1.1500	1.1500	-4.167%	4	1,456	-91.304%
2025-11-21	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,460	-91.667%
2025-11-18	1.2800	1.2800	1.2800	1.2800	+6.667%	50	1,460	-92.188%
2025-11-17	1.2000	1.2000	1.2000	1.2000	-25.926%	31	1,410	-91.667%
2025-11-14	1.6100	1.6200	1.3000	1.6200	+1.887%	8	1,379	-93.827%
2025-11-13	1.5000	1.5900	1.5000	1.5900	-15.426%	3	1,374	-93.711%
2025-11-11	1.8800	1.8800	1.8800	1.8800	-7.389%	1	1,373	-94.681%
2025-11-10	2.1500	2.2000	2.0300	2.0300	+14.045%	496	1,372	-95.074%
2025-11-07	1.9000	1.9000	1.7800	1.7800	-11.000%	6	1,069	-94.382%
2025-11-06	2.0600	2.0600	1.9800	2.0000	-13.043%	3	1,063	-95.000%
2025-11-04	2.1700	2.3000	2.1000	2.3000	-4.167%	16	1,063	-95.652%
2025-11-03	2.4900	2.4900	2.3300	2.4000	-11.111%	11	1,051	-95.833%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-12.338%	2	1,051	-96.296%
2025-10-28	2.5000	3.2000	2.5000	3.0800	-20.000%	15	1,049	-96.753%
2025-10-27	3.8500	3.8500	3.8500	3.8500	+32.759%	3	1,032	-97.403%
2025-10-24	2.9000	2.9000	2.9000	2.9000	+3.571%	5	1,032	-96.552%
2025-10-23	2.8000	2.8000	2.8000	2.8000	+0.358%	1	1,027	-96.429%
2025-10-22	3.4900	3.5000	2.7900	2.7900	-7.616%	29	1,028	-96.416%
2025-10-20	3.0200	3.0200	3.0200	3.0200	-6.211%	3	1,006	-96.689%
2025-10-17	2.9100	3.4500	2.9100	3.2200	-0.923%	30	1,009	-96.894%
2025-10-13	3.6000	3.6000	3.2500	3.2500	+2.201%	6	980	-96.923%
2025-10-10	3.1000	3.5000	3.1000	3.1800	-12.877%	13	974	-96.855%
2025-10-09	3.6500	3.6500	3.5900	3.6500	-1.882%	75	973	-97.260%
2025-10-08	3.4500	3.7200	3.4500	3.7200	+4.789%	33	935	-97.312%
2025-10-07	3.8500	3.8500	3.5000	3.5500	-11.250%	29	889	-97.183%
2025-10-06	3.7500	4.1000	3.7500	4.0000	+6.383%	145	889	-97.500%
2025-10-03	3.7000	3.8000	3.7000	3.7600	+8.986%	202	745	-97.340%
2025-10-02	3.4500	3.4500	3.4500	3.4500	+6.154%	1	588	-97.101%
2025-10-01	3.2000	3.2500	3.2000	3.2500	0.000%	2	588	-96.923%
2025-09-30	3.2000	3.2500	3.2000	3.2500	-7.407%	16	588	-96.923%
2025-09-29	3.4900	3.5100	3.4900	3.5100	-4.620%	3	586	-97.151%
2025-09-26	3.6800	3.6800	3.6800	3.6800	+8.876%	10	585	-97.283%
2025-09-25	3.3800	3.3800	3.3800	3.3800	-11.053%	1	583	-97.041%
2025-09-24	3.8000	3.8000	3.7000	3.8000	-1.299%	12	583	-97.368%
2025-09-23	5.1200	5.1200	3.8500	3.8500	-4.938%	5	584	-97.403%
2025-09-22	3.8500	4.0900	3.8500	4.0500	+2.532%	10	581	-97.531%
2025-09-19	3.6000	3.9500	3.6000	3.9500	+10.335%	29	574	-97.468%
2025-09-17	3.7000	3.7000	3.5800	3.5800	-10.500%	101	555	-97.207%
2025-09-16	3.8000	4.0000	3.8000	4.0000	+9.589%	7	455	-97.500%
2025-09-15	3.9000	3.9000	3.6000	3.6500	+3.693%	14	452	-97.260%
2025-09-10	3.5200	3.5200	3.5200	3.5200	+2.029%	4	449	-97.159%
2025-09-08	2.0300	3.4500	2.0300	3.4500	+3.916%	16	446	-97.101%
2025-09-05	3.3600	3.3600	3.3200	3.3200	-5.143%	5	441	-96.988%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-7.895%	1	439	-97.143%
2025-09-03	3.8000	3.8000	3.8000	3.8000	+4.110%	1	438	-97.368%
2025-09-02	3.5700	3.6500	3.5700	3.6500	-8.750%	9	438	-97.260%
2025-08-29	4.1000	4.1500	4.0000	4.0000	+12.676%	8	432	-97.500%
2025-08-28	3.5500	3.5500	3.5500	3.5500	-19.318%	1	432	-97.183%
2025-08-27	4.4000	4.4000	4.4000	4.4000	+8.374%	5	432	-97.727%
2025-08-25	3.9500	4.1500	3.9500	4.0600	-7.727%	18	427	-97.537%
2025-08-22	4.4000	4.4000	4.4000	4.4000	+12.821%	1	409	-97.727%
2025-08-20	3.6900	3.9000	3.6900	3.9000	-18.580%	3	409	-97.436%
2025-08-18	4.8300	4.8300	4.7900	4.7900	-0.208%	8	411	-97.912%
2025-08-15	4.7500	4.8000	4.7500	4.8000	+7.865%	12	410	-97.917%
2025-08-14	4.4500	4.4500	4.4500	4.4500	-2.626%	1	400	-97.753%
2025-08-13	4.4000	4.5700	4.3500	4.5700	+11.463%	25	400	-97.812%
2025-08-11	4.1000	4.1000	4.1000	4.1000	+2.500%	2	398	-97.561%
2025-08-08	4.2300	4.2300	4.0000	4.0000	-0.249%	2	397	-97.500%
2025-08-07	4.0100	4.0100	4.0100	4.0100	+9.863%	8	396	-97.506%
2025-08-05	3.8500	3.8500	3.6500	3.6500	-15.116%	8	396	-97.260%
2025-08-01	4.3000	4.3000	4.3000	4.3000	-11.885%	1	390	-97.674%
2025-07-31	4.8800	4.8800	4.8800	4.8800	-1.414%	1	390	-97.951%
2025-07-29	5.2100	5.2100	4.9500	4.9500	-13.158%	15	390	-97.980%
2025-07-23	6.1800	6.1800	5.7000	5.7000	-8.800%	12	400	-98.246%
2025-07-22	6.6500	6.6500	6.2500	6.2500	+3.306%	3	390	-98.400%
2025-07-21	6.2400	6.2400	6.0500	6.0500	+21.000%	6	390	-98.347%
2025-07-15	5.0000	5.0000	5.0000	5.0000	-5.660%	1	384	-98.000%
2025-07-14	5.4300	5.4300	5.3000	5.3000	-10.169%	3	384	-98.113%
2025-07-10	5.9000	5.9000	5.9000	5.9000	-7.813%	1	384	-98.305%
2025-07-07	6.4000	6.4000	6.4000	6.4000	+18.519%	1	383	-98.438%
2025-07-01	5.2500	5.4000	5.2500	5.4000	-0.917%	168	383	-98.148%
2025-06-30	5.1000	6.2700	5.1000	5.4500	+10.101%	4	265	-98.165%
2025-06-27	5.2000	5.2000	4.9500	4.9500	-3.883%	143	263	-97.980%
2025-06-26	5.1500	5.1500	5.1500	5.1500	-3.738%	1	120	-98.058%
2025-06-25	5.4000	5.4000	5.3500	5.3500	-2.015%	88	120	-98.131%
2025-06-20	5.7500	5.7500	5.4600	5.4600	-7.458%	6	84	-98.168%
2025-06-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	82	-98.305%
2025-06-16	6.0000	6.0000	6.0000	6.0000	-9.091%	1	81	-98.333%
2025-06-13	6.9000	6.9000	6.6000	6.6000	-2.941%	4	80	-98.485%
2025-06-12	6.8000	6.8000	6.8000	6.8000	-8.725%	1	79	-98.529%
2025-06-10	7.4500	7.4500	7.4500	7.4500	+6.429%	1	78	-98.658%
2025-06-06	7.2000	7.2000	7.0000	7.0000	+2.941%	14	77	-98.571%
2025-06-05	7.6500	7.6500	6.8000	6.8000	-18.563%	69	70	-98.529%
2025-06-04	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	-98.802%

.dark-mode .lDg7GY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDg7GY{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20260918C18DJT Sep 18 2026 18.00 Call (DJT260918C00018000)option OPRA

DJT20260918C18
DJT Sep 18 2026 18.00 Call (DJT260918C00018000)
option OPRA