Dark

DJT20260918C25
DJT Sep 18 2026 25.00 Call (DJT260918C00025000)
option OPRA

EOD

Jun 29, 2026

0.08000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0800	0.0800	0.0800	0.0800	0.000%	2	29,755	0.000%
2026-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	1	29,755	0.000%
2026-06-25	0.0900	0.0900	0.0700	0.0800	-20.000%	10	29,755	0.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	0.000%	40	29,760	-20.000%
2026-06-23	0.0800	0.1000	0.0800	0.1000	-28.571%	41	29,720	-20.000%
2026-06-18	0.1900	0.1900	0.1000	0.1400	+7.692%	31	29,589	-42.857%
2026-06-17	0.1500	0.1500	0.1300	0.1300	-7.143%	120	29,589	-38.462%
2026-06-16	0.1800	0.1800	0.1400	0.1400	-6.667%	7	29,589	-42.857%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-6.250%	100	29,585	-46.667%
2026-06-12	0.1600	0.1600	0.1600	0.1600	+6.667%	100	29,485	-50.000%
2026-06-11	0.1600	0.1600	0.1500	0.1500	0.000%	3	29,385	-46.667%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-11.765%	5	29,383	-46.667%
2026-06-09	0.1800	0.1800	0.1700	0.1700	-5.556%	38	29,383	-52.941%
2026-06-08	0.2500	0.2500	0.1800	0.1800	-10.000%	13	29,346	-55.556%
2026-06-05	0.2000	0.2100	0.2000	0.2000	-35.484%	12	29,348	-60.000%
2026-06-04	0.2100	0.3500	0.2100	0.3100	+40.909%	103	29,358	-74.194%
2026-06-03	0.2400	0.2400	0.2200	0.2200	-18.519%	70	29,264	-63.636%
2026-06-02	0.3100	0.3200	0.2700	0.2700	-15.625%	86	29,194	-70.370%
2026-06-01	0.2600	0.3300	0.2600	0.3200	+23.077%	4,583	29,109	-75.000%
2026-05-29	0.2500	0.3100	0.2000	0.2600	+8.333%	3,450	32,862	-69.231%
2026-05-28	0.2500	0.2500	0.2000	0.2400	+26.316%	49	36,009	-66.667%
2026-05-27	0.1700	0.2000	0.1700	0.1900	+5.556%	58	35,980	-57.895%
2026-05-26	0.1500	0.2000	0.1400	0.1800	+38.462%	43	35,942	-55.556%
2026-05-22	0.1500	0.1500	0.1300	0.1300	-13.333%	281	35,898	-38.462%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	131	35,768	-46.667%
2026-05-20	0.1600	0.1700	0.1400	0.1500	0.000%	128	35,768	-46.667%
2026-05-19	0.1400	0.1500	0.1400	0.1500	+7.143%	31	35,643	-46.667%
2026-05-18	0.1900	0.1900	0.1400	0.1400	-30.000%	34	35,643	-42.857%
2026-05-15	0.2400	0.2500	0.2000	0.2000	-16.667%	817	35,643	-60.000%
2026-05-14	0.2300	0.2700	0.2200	0.2400	+9.091%	5	36,360	-66.667%
2026-05-13	0.2700	0.2700	0.2000	0.2200	-4.348%	1,223	35,053	-63.636%
2026-05-12	0.1900	0.2500	0.1900	0.2300	+9.524%	718	35,053	-65.217%
2026-05-11	0.2100	0.2700	0.2000	0.2100	0.000%	269	35,053	-61.905%
2026-05-08	0.2000	0.2100	0.1800	0.2100	-4.545%	779	34,895	-61.905%
2026-05-07	0.2000	0.2500	0.1900	0.2200	+4.762%	171	34,209	-63.636%
2026-05-06	0.1800	0.2300	0.1800	0.2100	+16.667%	1,488	34,050	-61.905%
2026-05-05	0.2700	0.2700	0.1800	0.1800	-18.182%	145	32,603	-55.556%
2026-05-04	0.2000	0.2900	0.1900	0.2200	+37.500%	4,282	32,498	-63.636%
2026-05-01	0.1700	0.1700	0.1600	0.1600	-15.789%	9	28,240	-50.000%
2026-04-30	0.2100	0.2100	0.1900	0.1900	-13.636%	106	28,240	-57.895%
2026-04-29	0.1800	0.2200	0.1800	0.2200	+4.762%	56	28,216	-63.636%
2026-04-28	0.2100	0.2100	0.2000	0.2100	-27.586%	306	28,166	-61.905%
2026-04-27	0.2700	0.2900	0.2600	0.2900	+31.818%	3,805	27,860	-72.414%
2026-04-24	0.2200	0.2200	0.2100	0.2200	-4.348%	27	31,220	-63.636%
2026-04-23	0.2400	0.2600	0.2200	0.2300	-11.538%	527	31,199	-65.217%
2026-04-22	0.2700	0.2700	0.2600	0.2600	-7.143%	122	30,673	-69.231%
2026-04-21	0.2000	0.2800	0.2000	0.2800	-9.677%	10	30,543	-71.429%
2026-04-20	0.2900	0.3100	0.2900	0.3100	0.000%	106	30,543	-74.194%
2026-04-17	0.3100	0.3300	0.3000	0.3100	+6.897%	177	30,439	-74.194%
2026-04-16	0.2700	0.2900	0.2700	0.2900	+26.087%	22	30,262	-72.414%
2026-04-15	0.2300	0.2300	0.2300	0.2300	+15.000%	20	30,244	-65.217%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-31.034%	2	30,244	-60.000%
2026-04-10	0.2600	0.3000	0.2600	0.2900	+7.407%	3,716	30,246	-72.414%
2026-04-09	0.2700	0.2900	0.2300	0.2700	-6.897%	1,340	26,565	-70.370%
2026-04-08	0.3500	0.3500	0.2900	0.2900	-3.333%	2,916	25,284	-72.414%
2026-04-06	0.3600	0.3600	0.3000	0.3000	-3.226%	211	22,384	-73.333%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-8.824%	2	22,172	-74.194%
2026-04-01	0.3500	0.3500	0.3400	0.3400	+13.333%	30	22,172	-76.471%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+20.000%	7	22,142	-73.333%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-28.571%	3	22,139	-68.000%
2026-03-23	0.3500	0.3500	0.3500	0.3500	+2.941%	2	22,139	-77.143%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-17.073%	10	22,140	-76.471%
2026-03-19	0.4100	0.4100	0.4100	0.4100	+20.588%	3	22,140	-80.488%
2026-03-18	0.3500	0.3500	0.3400	0.3400	-24.444%	4	22,137	-76.471%
2026-03-17	0.4100	0.4500	0.4100	0.4500	+21.622%	4	22,134	-82.222%
2026-03-16	0.3100	0.3700	0.3100	0.3700	-24.490%	1,497	22,130	-78.378%
2026-03-12	0.4800	0.4900	0.4800	0.4900	+2.083%	3	23,272	-83.673%
2026-03-06	0.4800	0.5600	0.4800	0.4800	-11.111%	33	23,269	-83.333%
2026-03-04	0.6000	0.6000	0.5400	0.5400	-3.571%	203	23,238	-85.185%
2026-03-03	0.6000	0.6000	0.5300	0.5600	-6.667%	7	23,039	-85.714%
2026-03-02	0.6000	0.6200	0.6000	0.6000	+9.091%	23	23,033	-86.667%
2026-02-24	0.5500	0.5500	0.5500	0.5500	+1.852%	5	23,044	-85.455%
2026-02-23	0.5400	0.5400	0.5400	0.5400	-10.000%	3	23,044	-85.185%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-4.762%	10	23,047	-86.667%
2026-02-19	0.6300	0.6300	0.6300	0.6300	-8.696%	600	23,057	-87.302%
2026-02-18	0.6900	0.6900	0.6900	0.6900	+13.115%	6	22,457	-88.406%
2026-02-17	0.6100	0.6100	0.6100	0.6100	-3.175%	3	22,456	-86.885%
2026-02-13	0.6500	0.6500	0.6300	0.6300	0.000%	7	22,449	-87.302%
2026-02-12	0.6300	0.6300	0.6300	0.6300	0.000%	612	22,449	-87.302%
2026-02-11	0.6300	0.6400	0.6300	0.6300	-4.545%	1,621	21,435	-87.302%
2026-02-10	0.6800	0.6800	0.6400	0.6600	-4.348%	3,218	19,834	-87.879%
2026-02-09	0.7000	0.7000	0.6900	0.6900	-1.429%	1,371	16,643	-88.406%
2026-02-06	0.6500	0.7300	0.6500	0.7000	+4.478%	578	15,233	-88.571%
2026-02-05	0.7400	0.7400	0.6100	0.6700	-18.293%	1,347	14,721	-88.060%
2026-02-04	0.8400	0.8500	0.7900	0.8200	+2.500%	70	13,361	-90.244%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-13.043%	50	13,291	-90.000%
2026-02-02	0.9200	0.9200	0.9200	0.9200	-8.000%	52	12,793	-91.304%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-13.793%	1	12,741	-92.000%
2026-01-27	1.1600	1.1600	1.1600	1.1600	-5.691%	1	12,742	-93.103%
2026-01-26	1.3600	1.3600	1.2200	1.2300	-8.889%	6	12,742	-93.496%
2026-01-21	1.4000	1.4000	1.3500	1.3500	+3.846%	10	12,744	-94.074%
2026-01-20	1.3000	1.3000	1.3000	1.3000	+9.244%	1	12,734	-93.846%
2026-01-16	1.2400	1.2400	1.1800	1.1900	-10.526%	51	12,773	-93.277%
2026-01-15	1.3800	1.3900	1.3300	1.3300	-6.993%	483	12,773	-93.985%
2026-01-14	1.4300	1.4300	1.4300	1.4300	-4.667%	1	12,122	-94.406%
2026-01-13	1.5000	1.5000	1.5000	1.5000	+4.167%	5	12,121	-94.667%
2026-01-12	1.5000	1.6000	1.4000	1.4400	-10.559%	27	12,116	-94.444%
2026-01-09	1.5700	1.9000	1.5500	1.6100	+2.548%	68	12,116	-95.031%
2026-01-08	1.5000	1.6000	1.5000	1.5700	+4.667%	5,012	12,060	-94.904%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-4.459%	118	7,052	-94.667%
2026-01-05	1.5500	1.5700	1.5500	1.5700	+3.974%	4	6,932	-94.904%
2026-01-02	1.5200	1.5200	1.3500	1.5100	+20.800%	14	6,932	-94.702%
2025-12-30	1.2900	1.2900	1.2500	1.2500	-10.714%	238	6,922	-93.600%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-11.950%	60	6,721	-94.286%
2025-12-26	1.6400	1.6400	1.5800	1.5900	-3.636%	510	6,781	-94.969%
2025-12-23	2.0000	2.0000	1.4700	1.6500	-7.303%	33	6,286	-95.152%
2025-12-22	2.0500	2.1700	1.7500	1.7800	-34.074%	610	6,295	-95.506%
2025-12-19	1.9200	2.9000	1.9200	2.7000	+22.727%	186	5,699	-97.037%
2025-12-18	1.2400	2.2000	1.2400	2.2000	+228.358%	96	5,689	-96.364%
2025-12-15	0.6500	0.6700	0.6500	0.6700	-8.219%	580	5,723	-88.060%
2025-12-12	0.7300	0.7300	0.7200	0.7300	+1.389%	2,701	5,143	-89.041%
2025-12-11	0.7300	0.7400	0.7000	0.7200	-7.692%	1,430	2,443	-88.889%
2025-12-10	0.7800	0.7800	0.7800	0.7800	-1.266%	1	1,013	-89.744%
2025-12-09	0.7900	0.7900	0.7900	0.7900	+3.947%	1	1,012	-89.873%
2025-12-08	0.8000	0.8000	0.7600	0.7600	-5.000%	4	1,013	-89.474%
2025-12-05	0.8000	0.8000	0.8000	0.8000	-5.882%	125	1,011	-90.000%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+11.842%	4	886	-90.588%
2025-12-03	0.8500	0.8500	0.7600	0.7600	+1.333%	515	882	-89.474%
2025-12-02	0.7500	0.7500	0.7500	0.7500	-1.316%	1	432	-89.333%
2025-12-01	0.9300	0.9300	0.7600	0.7600	-15.556%	96	432	-89.474%
2025-11-28	0.8900	0.9000	0.8900	0.9000	+12.500%	2	390	-91.111%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+14.286%	2	390	-90.000%
2025-11-24	0.7000	0.7000	0.7000	0.7000	-9.091%	2	390	-88.571%
2025-11-19	0.7700	0.7700	0.7700	0.7700	+6.944%	10	388	-89.610%
2025-11-17	0.7200	0.7200	0.7200	0.7200	-7.692%	15	388	-88.889%
2025-11-14	0.8000	0.8000	0.7000	0.7800	-19.588%	11	373	-89.744%
2025-11-12	0.9700	0.9700	0.9700	0.9700	-17.797%	2	377	-91.753%
2025-11-11	1.1800	1.1800	1.1800	1.1800	0.000%	1	379	-93.220%
2025-11-10	1.1800	1.1800	1.1800	1.1800	+8.257%	3	379	-93.220%
2025-11-06	1.1000	1.1100	1.0900	1.0900	+23.864%	9	378	-92.661%
2025-11-04	0.8800	0.8800	0.8800	0.8800	-30.709%	2	384	-90.909%
2025-11-03	1.2700	1.2700	1.2700	1.2700	-9.286%	1	386	-93.701%
2025-10-31	1.4000	1.4000	1.4000	1.4000	-6.667%	1	386	-94.286%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-6.250%	7	387	-94.667%
2025-10-28	1.6200	1.6200	1.6000	1.6000	+6.667%	3	380	-95.000%
2025-10-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	383	-94.667%
2025-10-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	383	-94.667%
2025-10-21	1.5000	1.5000	1.5000	1.5000	-8.537%	1	382	-94.667%
2025-10-15	1.6600	1.6600	1.6400	1.6400	-8.889%	6	383	-95.122%
2025-10-14	1.8000	1.8000	1.8000	1.8000	-6.250%	1	381	-95.556%
2025-10-09	1.9400	1.9400	1.9200	1.9200	+1.053%	6	381	-95.833%
2025-10-08	1.9000	1.9000	1.9000	1.9000	-0.524%	10	376	-95.789%
2025-10-07	2.0300	2.0300	1.9000	1.9100	-12.385%	30	362	-95.812%
2025-10-06	2.0700	2.1800	2.0700	2.1800	+10.101%	9	362	-96.330%
2025-10-03	2.0000	2.0200	1.9800	1.9800	+8.197%	3	362	-95.960%
2025-10-02	1.8200	1.8300	1.7700	1.8300	+7.647%	23	360	-95.628%
2025-10-01	1.7300	1.8000	1.7000	1.7000	-7.104%	13	343	-95.294%
2025-09-29	1.8300	1.8300	1.8300	1.8300	-8.500%	5	331	-95.628%
2025-09-26	1.9500	2.0000	1.9200	2.0000	+1.010%	12	331	-96.000%
2025-09-24	2.2300	2.2300	1.9800	1.9800	-7.477%	6	325	-95.960%
2025-09-23	2.1500	2.1500	2.1400	2.1400	+9.184%	5	326	-96.262%
2025-09-22	1.9600	1.9600	1.9600	1.9600	-8.837%	2	322	-95.918%
2025-09-19	1.8100	2.1500	1.8100	2.1500	+14.362%	3	322	-96.279%
2025-09-18	1.8800	1.8800	1.8800	1.8800	-8.293%	1	321	-95.745%
2025-09-17	2.0300	2.0500	2.0200	2.0500	+0.985%	51	320	-96.098%
2025-09-16	2.0100	2.0400	2.0000	2.0300	+0.495%	89	347	-96.059%
2025-09-15	1.9500	2.0200	1.9500	2.0200	+8.602%	3	314	-96.040%
2025-09-11	1.8600	1.8600	1.8000	1.8600	+89.796%	21	312	-95.699%
2025-09-09	0.9800	0.9800	0.9800	0.9800	-44.944%	1	315	-91.837%
2025-09-05	1.7500	1.7800	1.7500	1.7800	-3.261%	3	316	-95.506%
2025-09-04	1.8400	1.8400	1.8400	1.8400	-2.128%	1	314	-95.652%
2025-09-03	1.8800	1.8800	1.8800	1.8800	-6.000%	3	314	-95.745%
2025-09-02	2.0300	2.0300	2.0000	2.0000	-9.502%	3	317	-96.000%
2025-08-29	2.3300	2.3300	2.2100	2.2100	-11.600%	12	318	-96.380%
2025-08-28	2.5000	2.5000	2.5000	2.5000	+4.167%	5	318	-96.800%
2025-08-27	2.4000	2.4000	2.4000	2.4000	-5.882%	1	323	-96.667%
2025-08-26	2.4500	2.7500	2.4500	2.5500	+13.333%	35	324	-96.863%
2025-08-25	2.2900	2.3800	2.2500	2.2500	-2.174%	21	325	-96.444%
2025-08-21	2.3000	2.3000	2.3000	2.3000	-4.167%	3	315	-96.522%
2025-08-19	2.7000	2.7200	2.3700	2.4000	-16.376%	74	312	-96.667%
2025-08-15	2.5300	2.9100	2.5300	2.8700	+12.549%	8	290	-97.213%
2025-08-14	2.5000	2.5500	2.5000	2.5500	-1.923%	12	291	-96.863%
2025-08-13	2.5200	2.6500	2.5200	2.6000	+13.537%	16	296	-96.923%
2025-08-12	2.2900	2.2900	2.2900	2.2900	-4.583%	2	288	-96.507%
2025-08-06	2.1500	2.4000	2.0500	2.4000	+3.004%	46	288	-96.667%
2025-08-05	2.3300	2.3300	2.3300	2.3300	-0.851%	1	248	-96.567%
2025-08-04	2.3500	2.3500	2.3500	2.3500	-5.242%	22	248	-96.596%
2025-08-01	2.5000	2.5400	2.4800	2.4800	-8.148%	30	248	-96.774%
2025-07-31	2.7000	2.7000	2.7000	2.7000	-27.027%	1	243	-97.037%
2025-07-29	3.0000	3.7000	3.0000	3.7000	+7.246%	10	244	-97.838%
2025-07-28	3.4500	3.4500	3.4500	3.4500	-9.211%	1	238	-97.681%
2025-07-24	3.8000	3.8000	3.8000	3.8000	0.000%	10	237	-97.895%
2025-07-23	3.9000	3.9000	3.8000	3.8000	-3.061%	11	237	-97.895%
2025-07-22	3.0500	4.0100	3.0500	3.9200	+8.889%	11	235	-97.959%
2025-07-11	3.5600	3.6000	3.5500	3.6000	-8.861%	43	241	-97.778%
2025-07-10	3.9500	3.9500	3.9500	3.9500	-1.985%	1	262	-97.975%
2025-07-08	4.0300	4.0300	4.0300	4.0300	+4.675%	25	261	-98.015%
2025-07-03	3.8000	4.0000	3.8000	3.8500	+4.054%	4	235	-97.922%
2025-07-02	3.9000	4.0000	3.7000	3.7000	-7.500%	11	235	-97.838%
2025-07-01	3.6100	4.0000	3.6000	4.0000	+21.212%	7	234	-98.000%
2025-06-26	3.3000	3.3000	3.3000	3.3000	-5.983%	2	229	-97.576%
2025-06-25	3.7500	3.8700	3.5100	3.5100	-7.632%	37	229	-97.721%
2025-06-24	3.5800	3.8000	3.5400	3.8000	+3.825%	51	208	-97.895%
2025-06-20	3.4600	3.6600	3.4600	3.6600	-8.500%	4	213	-97.814%
2025-06-16	4.1000	4.1000	4.0000	4.0000	-5.882%	50	213	-98.000%
2025-06-13	4.2500	4.2500	4.2500	4.2500	-15.842%	2	165	-98.118%
2025-06-11	5.0000	5.0500	5.0000	5.0500	-8.182%	6	164	-98.416%
2025-06-04	5.5000	5.5000	5.5000	5.5000	-6.937%	158	2	-98.545%
2025-05-30	5.9100	5.9100	5.9100	5.9100	+0.169%	2	2	-98.646%
2025-05-29	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-98.644%

.dark-mode .R63kqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R63kqN{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20260918C25DJT Sep 18 2026 25.00 Call (DJT260918C00025000)option OPRA

DJT20260918C25
DJT Sep 18 2026 25.00 Call (DJT260918C00025000)
option OPRA