Dark

DJT20260918C20
DJT Sep 18 2026 20.00 Call (DJT260918C00020000)
option OPRA

EOD

Jun 29, 2026

0.0800-20.000%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1000	0.1000	0.0800	0.0800	-20.000%	9	1,683	0.000%
2026-06-23	0.1500	0.1700	0.1000	0.1000	-28.571%	103	1,683	-20.000%
2026-06-22	0.1500	0.2600	0.1400	0.1400	-6.667%	16	1,682	-42.857%
2026-06-18	0.1400	0.1500	0.1400	0.1500	-11.765%	32	1,697	-46.667%
2026-06-17	0.2000	0.2000	0.1300	0.1700	-10.526%	23	1,697	-52.941%
2026-06-15	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,697	-57.895%
2026-06-12	0.1900	0.1900	0.1900	0.1900	+11.765%	5	1,696	-57.895%
2026-06-11	0.1700	0.1700	0.1700	0.1700	-19.048%	4	1,691	-52.941%
2026-06-09	0.2400	0.2400	0.2100	0.2100	-19.231%	38	1,687	-61.905%
2026-06-08	0.2500	0.2600	0.2500	0.2600	-10.345%	5	1,698	-69.231%
2026-06-05	0.2800	0.2900	0.2800	0.2900	-27.500%	25	1,697	-72.414%
2026-06-04	0.3600	0.4000	0.3600	0.4000	+48.148%	70	1,687	-80.000%
2026-06-03	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,707	-70.370%
2026-06-02	0.3700	0.3700	0.2500	0.3500	-20.455%	33	1,708	-77.143%
2026-06-01	0.3500	0.4400	0.3500	0.4400	+15.789%	25	1,688	-81.818%
2026-05-29	0.2800	0.4200	0.2800	0.3800	+35.714%	109	1,672	-78.947%
2026-05-28	0.2800	0.2800	0.2800	0.2800	+7.692%	50	1,655	-71.429%
2026-05-27	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,605	-69.231%
2026-05-26	0.2200	0.2500	0.1800	0.2500	+13.636%	42	1,604	-68.000%
2026-05-22	0.2200	0.2200	0.2200	0.2200	+10.000%	3	1,596	-63.636%
2026-05-21	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,596	-60.000%
2026-05-20	0.1700	0.1900	0.1700	0.1900	-9.524%	2	1,596	-57.895%
2026-05-19	0.2800	0.2800	0.2000	0.2100	-25.000%	108	1,574	-61.905%
2026-05-15	0.2900	0.3000	0.2700	0.2800	-6.667%	274	1,574	-71.429%
2026-05-14	0.3000	0.3000	0.3000	0.3000	+7.143%	2	1,545	-73.333%
2026-05-13	0.3000	0.3500	0.2800	0.2800	-6.667%	160	1,378	-71.429%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+15.385%	5	1,378	-73.333%
2026-05-08	0.2800	0.3000	0.2500	0.2600	-13.333%	428	1,378	-69.231%
2026-05-07	0.2700	0.3000	0.2700	0.3000	+7.143%	5	951	-73.333%
2026-05-06	0.2800	0.2800	0.2800	0.2800	+3.704%	8	950	-71.429%
2026-05-05	0.2600	0.2700	0.2600	0.2700	0.000%	4	942	-70.370%
2026-05-04	0.3000	0.3000	0.2700	0.2700	-10.000%	17	942	-70.370%
2026-05-01	0.3000	0.4000	0.3000	0.3000	-11.765%	6	936	-73.333%
2026-04-29	0.3100	0.3400	0.3100	0.3400	0.000%	201	936	-76.471%
2026-04-28	0.3400	0.3400	0.3400	0.3400	-22.727%	17	834	-76.471%
2026-04-27	0.4500	0.4500	0.4400	0.4400	+25.714%	38	817	-81.818%
2026-04-24	0.3200	0.3500	0.3200	0.3500	-7.895%	7	817	-77.143%
2026-04-23	0.3800	0.3800	0.3800	0.3800	0.000%	6	823	-78.947%
2026-04-22	0.4000	0.4000	0.3700	0.3800	-5.000%	18	817	-78.947%
2026-04-21	0.4600	0.4600	0.4000	0.4000	-6.977%	2	814	-80.000%
2026-04-20	0.4500	0.4500	0.4300	0.4300	-6.522%	9	814	-81.395%
2026-04-17	0.4800	0.4800	0.4400	0.4600	+15.000%	25	814	-82.609%
2026-04-15	0.4500	0.4500	0.4000	0.4000	-6.977%	3	801	-80.000%
2026-04-14	0.4300	0.4300	0.4300	0.4300	+7.500%	12	800	-81.395%
2026-04-13	0.3500	0.4000	0.3500	0.4000	0.000%	2	788	-80.000%
2026-04-10	0.4000	0.4000	0.4000	0.4000	0.000%	10	788	-80.000%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-6.977%	8	788	-80.000%
2026-04-08	0.4400	0.4500	0.4300	0.4300	+7.500%	162	782	-81.395%
2026-04-07	0.4300	0.4300	0.4000	0.4000	-13.043%	7	862	-80.000%
2026-04-06	0.4800	0.4800	0.4500	0.4600	+2.222%	13	859	-82.609%
2026-04-02	0.4500	0.4600	0.4400	0.4500	-6.250%	21	851	-82.222%
2026-04-01	0.4700	0.4900	0.4500	0.4800	+2.128%	65	851	-83.333%
2026-03-31	0.4900	0.4900	0.4700	0.4700	+6.818%	10	843	-82.979%
2026-03-30	0.4500	0.4500	0.4400	0.4400	-8.333%	142	841	-81.818%
2026-03-26	0.4800	0.4800	0.4800	0.4800	-2.041%	1	774	-83.333%
2026-03-25	0.4900	0.4900	0.4900	0.4900	+11.364%	4	774	-83.673%
2026-03-23	0.5000	0.5200	0.4400	0.4400	+2.326%	33	774	-81.818%
2026-03-20	0.4800	0.4800	0.4300	0.4300	+7.500%	2	748	-81.395%
2026-03-19	0.4100	0.4100	0.3600	0.4000	-27.273%	3	747	-80.000%
2026-03-18	0.5800	0.5800	0.5300	0.5500	-8.333%	5	745	-85.455%
2026-03-17	0.5600	0.6000	0.5600	0.6000	-11.765%	11	744	-86.667%
2026-03-12	0.7200	0.7200	0.6800	0.6800	-9.333%	25	733	-88.235%
2026-03-10	0.5100	0.7500	0.5100	0.7500	-16.667%	13	757	-89.333%
2026-03-04	0.8800	0.9000	0.8800	0.9000	+5.882%	13	754	-91.111%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-10.526%	1	744	-90.588%
2026-03-02	0.8600	0.9500	0.8600	0.9500	+2.151%	9	745	-91.579%
2026-02-26	0.9300	0.9300	0.9300	0.9300	-8.824%	1	743	-91.398%
2026-02-25	0.9000	1.0200	0.9000	1.0200	+12.088%	32	711	-92.157%
2026-02-24	0.9100	0.9100	0.9100	0.9100	+1.111%	1	711	-91.209%
2026-02-18	0.8600	0.9000	0.8600	0.9000	+4.651%	4	711	-91.111%
2026-02-13	0.9500	0.9500	0.8600	0.8600	-4.444%	9	711	-90.698%
2026-02-12	0.9000	0.9000	0.9000	0.9000	-8.163%	21	711	-91.111%
2026-02-10	0.9800	0.9800	0.9800	0.9800	-10.909%	2	731	-91.837%
2026-02-09	1.1000	1.1000	1.1000	1.1000	+4.762%	5	729	-92.727%
2026-02-06	0.9900	1.0500	0.9900	1.0500	-16.000%	10	734	-92.381%
2026-02-04	1.2000	1.2500	1.1600	1.2500	-3.846%	110	735	-93.600%
2026-02-02	1.3000	1.3000	1.0600	1.3000	-13.333%	44	734	-93.846%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-11.765%	3	736	-94.667%
2026-01-29	1.7000	1.7000	1.7000	1.7000	-6.077%	4	759	-95.294%
2026-01-28	1.8100	1.8100	1.8100	1.8100	+3.429%	1	759	-95.580%
2026-01-27	1.9600	1.9600	1.7500	1.7500	-2.778%	6	760	-95.429%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-5.263%	4	770	-95.556%
2026-01-23	2.3000	2.3000	1.9000	1.9000	+7.955%	33	766	-95.789%
2026-01-21	2.0500	2.0500	1.7600	1.7600	+0.571%	11	766	-95.455%
2026-01-20	1.8000	2.0000	1.7500	1.7500	-2.778%	13	772	-95.429%
2026-01-16	1.7000	1.8000	1.7000	1.8000	-5.263%	6	747	-95.556%
2026-01-15	1.9000	1.9000	1.9000	1.9000	-5.000%	10	747	-95.789%
2026-01-14	2.0000	2.0000	2.0000	2.0000	0.000%	10	747	-96.000%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-15.966%	20	737	-96.000%
2026-01-06	2.3800	2.3800	2.3800	2.3800	+11.215%	30	757	-96.639%
2026-01-02	2.1400	2.1400	2.1400	2.1400	+15.676%	50	757	-96.262%
2025-12-31	1.7500	2.0800	1.7500	1.8500	+5.714%	24	746	-95.676%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-10.256%	1	746	-95.429%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-17.021%	3	745	-95.897%
2025-12-23	2.6800	2.6800	2.3500	2.3500	-32.857%	9	745	-96.596%
2025-12-19	2.8000	3.8000	2.8000	3.5000	+25.000%	104	739	-97.714%
2025-12-18	2.0000	2.8200	2.0000	2.8000	+211.111%	133	720	-97.143%
2025-12-16	0.8800	0.9000	0.8800	0.9000	-4.255%	4	701	-91.111%
2025-12-15	0.9500	0.9500	0.9000	0.9400	-9.615%	18	701	-91.489%
2025-12-11	1.0000	1.0400	1.0000	1.0400	-7.965%	6	710	-92.308%
2025-12-09	1.1000	1.1300	1.1000	1.1300	+0.893%	5	704	-92.920%
2025-12-04	1.1700	1.2200	1.1100	1.1200	+0.901%	31	699	-92.857%
2025-12-03	1.1100	1.1100	1.1100	1.1100	0.000%	1	697	-92.793%
2025-12-02	1.0600	1.1100	1.0600	1.1100	-7.500%	28	697	-92.793%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-5.512%	5	673	-93.333%
2025-11-28	1.0000	1.2700	1.0000	1.2700	+7.627%	17	668	-93.701%
2025-11-26	1.0500	1.1800	1.0500	1.1800	+7.273%	3	661	-93.220%
2025-11-24	1.0900	1.1000	1.0500	1.1000	+4.762%	35	661	-92.727%
2025-11-21	1.0500	1.1500	1.0500	1.0500	-6.250%	36	632	-92.381%
2025-11-20	1.0800	1.1200	1.0800	1.1200	-1.754%	3	633	-92.857%
2025-11-19	1.1000	1.1400	1.1000	1.1400	+17.526%	2	632	-92.982%
2025-11-17	0.9700	0.9700	0.9700	0.9700	-15.652%	3	630	-91.753%
2025-11-14	1.2000	1.2000	1.1500	1.1500	-9.449%	3	633	-93.043%
2025-11-13	1.3000	1.3000	1.2700	1.2700	-2.308%	2	630	-93.701%
2025-11-12	1.3000	1.3000	1.3000	1.3000	-17.197%	40	629	-93.846%
2025-11-07	1.5000	1.6500	1.4800	1.5700	-1.875%	18	629	-94.904%
2025-11-06	1.9100	1.9100	1.4500	1.6000	-5.882%	9	620	-95.000%
2025-11-05	1.6500	1.7000	1.6500	1.7000	+3.030%	3	626	-95.294%
2025-11-04	1.7000	1.9000	1.6500	1.6500	-15.816%	29	626	-95.152%
2025-11-03	2.0900	2.0900	1.9000	1.9600	-11.712%	9	647	-95.918%
2025-10-31	2.2200	2.2200	2.2200	2.2200	-1.333%	2	647	-96.396%
2025-10-30	2.2500	2.2500	2.2500	2.2500	-5.462%	2	645	-96.444%
2025-10-29	2.3800	2.3800	2.3800	2.3800	-8.462%	50	647	-96.639%
2025-10-28	2.5500	2.6000	2.5100	2.6000	+18.182%	5	697	-96.923%
2025-10-24	2.2000	2.2000	2.2000	2.2000	0.000%	2	697	-96.364%
2025-10-22	2.3000	2.3000	2.1500	2.2000	-12.000%	5	697	-96.364%
2025-10-20	2.5000	2.5000	2.5000	2.5000	+5.485%	2	697	-96.800%
2025-10-17	2.3700	2.3700	2.3700	2.3700	-0.837%	20	697	-96.624%
2025-10-16	2.5300	2.5300	2.3900	2.3900	-8.077%	12	707	-96.653%
2025-10-15	2.6000	2.6000	2.6000	2.6000	-0.383%	1	711	-96.923%
2025-10-14	2.6400	2.6400	2.6100	2.6100	+1.953%	3	710	-96.935%
2025-10-13	2.5600	2.5600	2.5600	2.5600	-13.514%	1	709	-96.875%
2025-10-08	2.9600	2.9600	2.9600	2.9600	+0.339%	10	709	-97.297%
2025-10-07	3.2000	3.2000	2.9500	2.9500	-6.349%	19	708	-97.288%
2025-10-06	3.2300	3.3000	3.1500	3.1500	+0.639%	40	708	-97.460%
2025-10-03	3.1300	3.1300	3.1300	3.1300	+7.560%	3	687	-97.444%
2025-10-02	2.8200	2.9100	2.8000	2.9100	+11.069%	14	685	-97.251%
2025-09-30	2.8700	2.8700	2.6000	2.6200	-8.070%	8	683	-96.947%
2025-09-29	2.8500	2.8500	2.8500	2.8500	-3.390%	1	683	-97.193%
2025-09-26	3.0100	3.0100	2.9500	2.9500	+1.375%	4	684	-97.288%
2025-09-25	2.9100	2.9100	2.9100	2.9100	-7.029%	4	683	-97.251%
2025-09-24	3.0500	3.1500	3.0500	3.1300	-4.281%	32	683	-97.444%
2025-09-23	3.4000	3.4000	3.2500	3.2700	-3.254%	54	684	-97.554%
2025-09-22	3.3600	3.4000	3.3600	3.3800	+5.625%	63	685	-97.633%
2025-09-19	3.0800	3.3000	3.0800	3.2000	+10.345%	53	624	-97.500%
2025-09-18	2.9400	3.4200	2.8900	2.9000	+1.045%	8	573	-97.241%
2025-09-17	3.0700	3.0700	2.8700	2.8700	-7.419%	55	572	-97.213%
2025-09-16	3.1000	3.1000	3.1000	3.1000	0.000%	6	517	-97.419%
2025-09-15	2.9500	3.1000	2.9500	3.1000	+9.541%	18	517	-97.419%
2025-09-05	2.7500	2.8300	2.6800	2.8300	-1.049%	34	516	-97.173%
2025-09-04	2.8400	2.9000	2.8400	2.8600	-2.721%	3	524	-97.203%
2025-09-03	3.0000	3.0000	2.9400	2.9400	-1.342%	2	523	-97.279%
2025-09-02	3.1000	3.1600	2.8800	2.9800	-11.045%	11	523	-97.315%
2025-08-29	3.4500	3.4500	3.3500	3.3500	-8.219%	4	519	-97.612%
2025-08-28	3.6500	3.6500	3.6500	3.6500	+2.817%	1	519	-97.808%
2025-08-27	3.5500	3.5500	3.5500	3.5500	-6.579%	25	519	-97.746%
2025-08-26	4.2000	4.2000	3.4500	3.8000	+11.765%	17	519	-97.895%
2025-08-25	3.3100	3.4000	3.3100	3.4000	-8.108%	11	525	-97.647%
2025-08-22	3.5400	3.8000	3.5400	3.7000	+5.714%	28	529	-97.838%
2025-08-21	3.4000	3.5500	3.4000	3.5000	+9.375%	3	516	-97.714%
2025-08-20	3.2000	3.2000	3.2000	3.2000	-10.615%	3	516	-97.500%
2025-08-19	3.8800	3.8800	3.5500	3.5800	-10.500%	5	518	-97.765%
2025-08-18	4.2300	4.3000	3.9200	4.0000	-6.977%	417	514	-98.000%
2025-08-15	3.9000	4.3000	3.7000	4.3000	+19.444%	554	730	-98.140%
2025-08-14	3.6000	3.6000	3.6000	3.6000	-5.263%	2	525	-97.778%
2025-08-13	3.7000	3.8600	3.7000	3.8000	+10.145%	6	524	-97.895%
2025-08-11	3.4500	3.4500	3.4500	3.4500	0.000%	5	520	-97.681%
2025-08-08	3.5200	3.5200	3.4500	3.4500	+11.290%	11	520	-97.681%
2025-08-06	3.1500	3.1500	3.0000	3.1000	-1.587%	13	510	-97.419%
2025-08-05	3.5500	3.5500	3.1500	3.1500	-9.483%	3	510	-97.460%
2025-08-04	3.4800	3.4800	3.4800	3.4800	-0.287%	1	508	-97.701%
2025-08-01	3.9000	3.9000	3.4900	3.4900	-12.750%	12	508	-97.708%
2025-07-31	4.0000	4.0000	4.0000	4.0000	-6.977%	1	506	-98.000%
2025-07-30	4.2000	4.3000	4.2000	4.3000	+2.381%	6	507	-98.140%
2025-07-29	4.5700	4.6500	4.2000	4.2000	-14.286%	25	513	-98.095%
2025-07-25	5.0000	5.0000	4.9000	4.9000	-5.769%	5	519	-98.367%
2025-07-24	5.0500	5.2000	4.9000	5.2000	-4.059%	7	519	-98.462%
2025-07-23	5.4200	5.4200	5.4200	5.4200	-0.550%	9	520	-98.524%
2025-07-22	5.4500	5.7100	5.2800	5.4500	+0.926%	18	515	-98.532%
2025-07-21	5.3000	5.6500	5.0500	5.4000	+20.000%	15	511	-98.519%
2025-07-18	4.9500	4.9500	4.5000	4.5000	-9.091%	47	518	-98.222%
2025-07-17	5.0000	5.0000	4.8000	4.9500	+3.556%	19	517	-98.384%
2025-07-16	4.7500	4.7800	4.7500	4.7800	+8.636%	6	507	-98.326%
2025-07-15	4.7500	4.7500	4.4000	4.4000	-6.582%	14	507	-98.182%
2025-07-14	4.9000	4.9000	4.5500	4.7100	-3.878%	170	501	-98.301%
2025-07-11	4.9000	4.9000	4.9000	4.9000	-4.854%	41	336	-98.367%
2025-07-10	5.2000	5.2000	5.1500	5.1500	+0.980%	11	296	-98.447%
2025-07-09	5.3000	5.3000	5.0500	5.1000	-20.930%	55	286	-98.431%
2025-07-08	5.6000	6.4500	5.4000	6.4500	+12.174%	7	282	-98.760%
2025-07-07	5.7500	5.7500	5.7500	5.7500	-4.485%	1	280	-98.609%
2025-07-03	5.0500	6.0200	4.8000	6.0200	+24.638%	3	279	-98.671%
2025-07-01	4.8800	4.8800	4.8300	4.8300	+7.333%	60	279	-98.344%
2025-06-30	4.5000	4.5000	4.5000	4.5000	-9.091%	1	219	-98.222%
2025-06-26	4.5000	4.9500	4.5000	4.9500	+3.125%	3	218	-98.384%
2025-06-25	4.8000	4.8000	4.8000	4.8000	-1.437%	1	218	-98.333%
2025-06-24	4.9900	5.4000	4.7000	4.8700	+7.743%	105	218	-98.357%
2025-06-23	4.5200	4.5200	4.5200	4.5200	-7.755%	1	116	-98.230%
2025-06-20	5.0000	5.0000	4.9000	4.9000	-5.769%	10	115	-98.367%
2025-06-18	5.2000	5.2000	5.2000	5.2000	-2.804%	1	115	-98.462%
2025-06-16	5.7000	5.7000	5.3500	5.3500	+20.225%	2	115	-98.505%
2025-06-13	4.4500	4.4500	4.4500	4.4500	-27.642%	4	113	-98.202%
2025-06-12	6.1500	6.1500	6.1500	6.1500	-8.209%	1	115	-98.699%
2025-06-11	6.7000	6.7000	6.7000	6.7000	+11.667%	1	115	-98.806%
2025-06-10	6.0000	6.0000	6.0000	6.0000	-7.692%	5	115	-98.667%
2025-06-09	6.5000	6.7500	6.2000	6.5000	-0.763%	19	120	-98.769%
2025-06-06	6.4600	6.5500	6.2000	6.5500	+4.800%	50	120	-98.779%
2025-06-05	6.5000	6.5000	5.9000	6.2500	-13.793%	88	97	-98.720%
2025-06-04	7.5500	7.5500	7.2500	7.2500	-4.605%	2	10	-98.897%
2025-06-03	7.6000	7.6000	7.6000	7.6000	-2.564%	2	10	-98.947%
2025-05-30	7.2600	7.8000	7.2600	7.8000	-6.024%	12	8	-98.974%
2025-05-29	8.3000	8.3000	8.3000	8.3000	0.000%	2	2	-99.036%

.dark-mode .QB3HZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QB3HZk{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20260918C20DJT Sep 18 2026 20.00 Call (DJT260918C00020000)option OPRA

DJT20260918C20
DJT Sep 18 2026 20.00 Call (DJT260918C00020000)
option OPRA