Dark

DJT20261218C10
DJT Dec 18 2026 10.00 Call (DJT261218C00010000)
option OPRA

EOD

Sep 29, 2026

0.8000-3.614%(-0.0300)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8300	0.9900	0.7900	0.8000	-3.614%	173	1,448	0.000%
2026-09-28	0.8800	0.8800	0.8200	0.8300	-8.791%	19	1,381	-3.614%
2026-09-25	0.9200	0.9200	0.8900	0.9100	0.000%	42	1,380	-12.088%
2026-09-24	0.9200	0.9300	0.8600	0.9100	-7.143%	100	1,354	-12.088%
2026-09-23	0.9800	0.9800	0.9800	0.9800	-10.909%	1	1,292	-18.367%
2026-09-22	1.0000	1.1000	0.9400	1.1000	+7.843%	21	1,292	-27.273%
2026-09-21	0.9200	1.1000	0.9200	1.0200	+13.333%	261	1,271	-21.569%
2026-09-18	0.9000	1.0200	0.8900	0.9000	+7.143%	39	1,168	-11.111%
2026-09-17	0.9000	0.9000	0.8400	0.8400	+5.000%	20	1,164	-4.762%
2026-09-16	0.9500	0.9500	0.8000	0.8000	-5.882%	24	1,145	0.000%
2026-09-15	0.9400	0.9400	0.8500	0.8500	-15.842%	63	1,122	-5.882%
2026-09-14	1.0000	1.0400	0.9900	1.0100	+6.316%	108	1,131	-20.792%
2026-09-11	0.9800	0.9800	0.9500	0.9500	-13.636%	3	1,140	-15.789%
2026-09-10	1.1000	1.1000	1.1000	1.1000	+8.911%	1	1,139	-27.273%
2026-09-09	1.0100	1.0100	1.0100	1.0100	-23.485%	5	1,138	-20.792%
2026-09-08	1.1800	1.3200	1.1700	1.3200	+13.793%	32	1,143	-39.394%
2026-09-04	1.3500	1.3500	1.1600	1.1600	-21.088%	6	1,134	-31.034%
2026-09-03	1.4900	1.5300	1.4700	1.4700	+0.685%	25	1,134	-45.578%
2026-09-02	1.1700	1.4600	1.1700	1.4600	+23.729%	34	1,131	-45.205%
2026-09-01	1.2600	1.3400	1.1700	1.1800	-28.485%	57	1,126	-32.203%
2026-08-31	1.5100	1.6500	1.5100	1.6500	+8.553%	7	1,127	-51.515%
2026-08-28	1.7000	1.7300	1.5200	1.5200	-13.143%	194	1,121	-47.368%
2026-08-27	1.7500	1.9300	1.7500	1.7500	+6.707%	75	1,117	-54.286%
2026-08-26	1.5300	1.6400	1.4500	1.6400	+8.609%	19	1,116	-51.220%
2026-08-25	1.4900	1.5100	1.4900	1.5100	+4.138%	11	1,125	-47.020%
2026-08-24	1.3500	1.4500	1.3500	1.4500	+3.571%	22	1,126	-44.828%
2026-08-21	1.2200	1.4200	1.1800	1.4000	+16.667%	108	1,127	-42.857%
2026-08-20	1.2000	1.2000	1.2000	1.2000	+12.150%	5	1,100	-33.333%
2026-08-19	1.0500	1.0700	0.9900	1.0700	+12.632%	10	1,100	-25.234%
2026-08-18	0.9700	1.0000	0.9500	0.9500	-5.941%	62	1,100	-15.789%
2026-08-17	1.1100	1.1100	0.9700	1.0100	-12.174%	12	1,101	-20.792%
2026-08-14	1.1300	1.1500	1.1300	1.1500	-4.959%	7	1,101	-30.435%
2026-08-13	1.3000	1.3000	1.2100	1.2100	-6.202%	34	1,101	-33.884%
2026-08-12	1.6100	1.6100	1.2900	1.2900	-21.818%	45	1,104	-37.984%
2026-08-11	1.9300	2.1000	1.6500	1.6500	-7.821%	27	1,099	-51.515%
2026-08-10	2.3400	2.3400	1.7100	1.7900	-24.473%	73	1,082	-55.307%
2026-08-07	2.3600	2.3700	2.2500	2.3700	+16.176%	62	1,056	-66.245%
2026-08-06	2.1000	2.1000	2.0000	2.0400	-9.333%	55	1,056	-60.784%
2026-08-05	2.5500	2.5500	2.2500	2.2500	+1.810%	72	1,055	-64.444%
2026-08-04	2.3000	2.3000	2.2100	2.2100	+3.271%	10	1,045	-63.801%
2026-08-03	2.0800	2.1400	2.0800	2.1400	+3.382%	11	1,044	-62.617%
2026-07-31	2.0900	2.1800	2.0700	2.0700	-11.159%	35	1,047	-61.353%
2026-07-30	2.1200	2.3300	2.1200	2.3300	+6.881%	111	1,069	-65.665%
2026-07-29	2.0000	2.1800	2.0000	2.1800	+10.660%	25	982	-63.303%
2026-07-28	1.8500	2.0500	1.8300	1.9700	+12.571%	35	985	-59.391%
2026-07-27	1.6100	1.7500	1.5700	1.7500	+29.630%	9	984	-54.286%
2026-07-24	1.3400	1.3500	1.3400	1.3500	-10.000%	9	980	-40.741%
2026-07-23	1.3900	1.5000	1.3900	1.5000	-23.858%	2	980	-46.667%
2026-07-22	1.9700	1.9700	1.9700	1.9700	-0.505%	20	980	-59.391%
2026-07-21	1.9800	1.9800	1.9800	1.9800	+11.864%	1	980	-59.596%
2026-07-20	1.6400	2.0500	1.6400	1.7700	+14.194%	4	979	-54.802%
2026-07-17	1.7900	1.7900	1.5500	1.5500	-14.835%	73	981	-48.387%
2026-07-16	1.8100	1.8200	1.8100	1.8200	-1.622%	2	908	-56.044%
2026-07-15	1.4900	1.8500	1.4900	1.8500	+14.907%	14	907	-56.757%
2026-07-14	1.4400	1.6100	1.4200	1.6100	+23.846%	63	897	-50.311%
2026-07-13	1.3000	1.3400	1.2700	1.3000	+10.169%	68	899	-38.462%
2026-07-08	1.1800	1.1800	1.1800	1.1800	-9.231%	45	836	-32.203%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-10.345%	1	830	-38.462%
2026-07-02	1.2000	1.5200	1.2000	1.4500	+83.544%	227	824	-44.828%
2026-06-29	0.8200	0.8400	0.7900	0.7900	-16.842%	29	824	+1.266%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+9.195%	1	830	-15.789%
2026-06-25	0.9000	0.9000	0.8700	0.8700	-13.000%	32	829	-8.046%
2026-06-24	1.0000	1.0100	1.0000	1.0000	-27.536%	26	830	-20.000%
2026-06-22	1.4300	1.4300	1.3800	1.3800	-8.000%	11	835	-42.029%
2026-06-18	1.3800	1.5000	1.3500	1.5000	+8.696%	7	845	-46.667%
2026-06-17	1.3800	1.3800	1.3800	1.3800	+0.730%	1	845	-42.029%
2026-06-12	1.4700	1.4700	1.3700	1.3700	-8.667%	29	845	-41.606%
2026-06-11	1.3500	1.5000	1.2000	1.5000	+13.636%	21	844	-46.667%
2026-06-10	1.4800	1.5000	1.3200	1.3200	-6.383%	52	843	-39.394%
2026-06-09	1.4000	1.4100	1.3900	1.4100	-16.071%	7	837	-43.262%
2026-06-08	1.6800	1.6800	1.6800	1.6800	+10.526%	6	837	-52.381%
2026-06-05	1.8600	1.8600	1.5100	1.5200	-26.570%	82	843	-47.368%
2026-06-04	1.8000	2.0700	1.8000	2.0700	-5.479%	16	830	-61.353%
2026-06-01	1.8800	2.2000	1.8800	2.1900	-2.667%	24	827	-63.470%
2026-05-29	1.8500	2.2800	1.8500	2.2500	+19.048%	20	822	-64.444%
2026-05-28	1.5400	1.8900	1.5400	1.8900	+14.545%	23	822	-57.672%
2026-05-27	1.6500	1.6500	1.6500	1.6500	+18.705%	1	816	-51.515%
2026-05-20	1.3900	1.3900	1.3900	1.3900	-4.138%	3	816	-42.446%
2026-05-18	1.5000	1.5000	1.4200	1.4500	-15.205%	18	820	-44.828%
2026-05-15	1.7000	1.7300	1.7000	1.7100	-6.557%	29	820	-53.216%
2026-05-14	1.8400	1.8400	1.7300	1.8300	-3.684%	27	836	-56.284%
2026-05-13	1.7000	1.9000	1.7000	1.9000	+5.556%	9	839	-57.895%
2026-05-11	1.6700	1.8000	1.6700	1.8000	-2.174%	11	839	-55.556%
2026-05-08	1.8500	1.8500	1.8400	1.8400	-1.075%	12	839	-56.522%
2026-05-07	2.0700	2.0700	1.8600	1.8600	-4.124%	10	839	-56.989%
2026-05-06	1.9400	1.9400	1.9400	1.9400	-9.767%	1	829	-58.763%
2026-05-01	2.1500	2.1500	2.1500	2.1500	-3.153%	1	828	-62.791%
2026-04-27	2.1300	2.2200	2.1300	2.2200	+6.220%	4	828	-63.964%
2026-04-23	2.0900	2.0900	2.0900	2.0900	-9.130%	1	824	-61.722%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-13.534%	14	824	-65.217%
2026-04-17	2.6600	2.8500	2.5900	2.6600	+4.724%	40	824	-69.925%
2026-04-16	2.4900	2.5400	2.4900	2.5400	-2.308%	23	828	-68.504%
2026-04-15	2.5900	2.6000	2.5900	2.6000	+1.167%	11	828	-69.231%
2026-04-14	2.6000	2.6000	2.5100	2.5700	+14.222%	32	817	-68.872%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-4.255%	1	813	-64.444%
2026-04-08	2.5600	2.5600	2.3500	2.3500	-1.674%	6	813	-65.957%
2026-04-06	2.3000	2.4000	2.3000	2.3900	+9.633%	46	813	-66.527%
2026-04-01	2.3200	2.4100	2.1800	2.1800	+5.314%	49	802	-63.303%
2026-03-26	2.0700	2.0700	2.0700	2.0700	-1.896%	5	794	-61.353%
2026-03-24	2.1100	2.1100	2.1100	2.1100	-8.261%	1	794	-62.085%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+12.195%	2	793	-65.217%
2026-03-20	2.0900	2.0900	2.0500	2.0500	-0.966%	9	792	-60.976%
2026-03-19	2.1500	2.1500	2.0000	2.0700	-21.887%	33	785	-61.353%
2026-03-17	2.7200	2.7200	2.6500	2.6500	-7.666%	20	792	-69.811%
2026-03-16	2.8700	2.8700	2.8700	2.8700	-4.333%	10	777	-72.125%
2026-03-13	3.0000	3.0000	3.0000	3.0000	0.000%	6	777	-73.333%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+0.671%	1	777	-73.333%
2026-03-09	2.9800	2.9800	2.9800	2.9800	-0.334%	3	777	-73.154%
2026-03-06	3.0000	3.0000	2.9600	2.9900	-17.175%	7	776	-73.244%
2026-03-04	3.6300	3.8000	3.6100	3.6100	+2.266%	12	777	-77.839%
2026-03-02	3.5300	3.5300	3.5300	3.5300	+0.284%	2	786	-77.337%
2026-02-27	3.5200	3.5200	3.5200	3.5200	+1.441%	20	784	-77.273%
2026-02-25	3.4700	3.4700	3.4700	3.4700	+8.100%	10	764	-76.945%
2026-02-24	3.2100	3.2100	3.2100	3.2100	+13.028%	10	764	-75.078%
2026-02-23	2.8400	2.8400	2.8400	2.8400	-11.801%	20	754	-71.831%
2026-02-19	3.4100	3.4100	3.2000	3.2200	-2.128%	50	734	-75.155%
2026-02-18	3.4000	3.4000	3.2500	3.2900	+9.667%	19	754	-75.684%
2026-02-17	3.1000	3.5000	3.0000	3.0000	-15.493%	215	755	-73.333%
2026-02-13	3.5500	3.5500	3.5500	3.5500	-4.826%	1	703	-77.465%
2026-02-09	3.7400	3.7400	3.7300	3.7300	+9.706%	2	703	-78.552%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-24.107%	10	703	-76.471%
2026-02-04	4.4800	4.4800	4.4800	4.4800	-4.681%	2	703	-82.143%
2026-02-02	4.6500	4.7000	4.6500	4.7000	-21.667%	20	702	-82.979%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+2.564%	20	692	-86.667%
2026-01-20	5.7500	5.8500	5.7500	5.8500	+7.339%	142	682	-86.325%
2026-01-16	5.6000	5.6000	5.3500	5.4500	-4.386%	80	662	-85.321%
2026-01-08	5.6500	5.8000	5.6500	5.7000	-0.870%	30	662	-85.965%
2026-01-07	6.1500	6.1500	5.6000	5.7500	-4.167%	274	652	-86.087%
2026-01-06	6.3500	6.3500	6.0000	6.0000	-3.226%	18	530	-86.667%
2026-01-05	6.3000	6.3500	6.0500	6.2000	+4.202%	295	382	-87.097%
2026-01-02	6.0000	6.1000	5.6500	5.9500	-0.833%	752	382	-86.555%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-10.045%	1	31	-86.667%
2025-12-23	6.6700	6.6700	6.6700	6.6700	+5.873%	10	30	-88.006%
2025-12-18	6.6800	6.6800	6.2500	6.3000	+81.034%	25	22	-87.302%
2025-12-17	3.5300	3.5300	3.4800	3.4800	0.000%	10	10	-77.011%

.dark-mode .Mvq63m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mvq63m{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20261218C10DJT Dec 18 2026 10.00 Call (DJT261218C00010000)option OPRA

DJT20261218C10
DJT Dec 18 2026 10.00 Call (DJT261218C00010000)
option OPRA