Dark

DJT20270115C1
DJT Jan 15 2027 1.00 Call (DJT270115C00001000)
option OPRA

EOD

Sep 24, 2026

8.00-2.558%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.0000	8.0000	8.0000	8.0000	-2.558%	1	50	0.000%
2026-09-21	8.1700	8.2100	8.1700	8.2100	-2.145%	15	50	-2.558%
2026-08-25	8.4000	8.4000	8.3900	8.3900	+2.192%	9	51	-4.648%
2026-07-27	8.2100	8.2100	8.2100	8.2100	+16.454%	4	51	-2.558%
2026-06-23	7.0500	7.0500	7.0500	7.0500	-15.871%	23	52	+13.475%
2026-06-04	8.3800	8.3800	8.3800	8.3800	+7.298%	1	67	-4.535%
2026-05-27	7.5600	7.8100	7.5600	7.8100	+11.571%	2	67	+2.433%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-7.895%	1	67	+14.286%
2026-05-18	7.6000	7.6000	7.6000	7.6000	-10.588%	1	66	+5.263%
2026-04-17	8.5000	8.5000	8.5000	8.5000	+6.250%	1	65	-5.882%
2026-04-02	8.7000	8.7000	8.0000	8.0000	-2.081%	2	64	0.000%
2026-03-31	8.1900	8.1900	8.1700	8.1700	+3.287%	29	64	-2.081%
2026-03-24	7.9100	7.9100	7.9100	7.9100	+5.467%	1	68	+1.138%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-16.667%	1	68	+6.667%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-10.000%	2	68	-11.111%
2026-02-13	10.0800	10.0800	10.0000	10.0000	-3.846%	4	68	-20.000%
2026-02-10	10.4000	10.4000	10.4000	10.4000	-28.718%	3	68	-23.077%
2025-12-19	14.5900	14.5900	14.5900	14.5900	+44.455%	1	79	-45.168%
2025-12-01	10.1000	10.1000	10.1000	10.1000	-8.182%	12	82	-20.792%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+14.583%	3	74	-27.273%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-3.030%	1	74	-16.667%
2025-11-17	9.9000	9.9000	9.9000	9.9000	-3.883%	1	73	-19.192%
2025-11-14	10.7000	11.3800	10.3000	10.3000	-6.364%	44	72	-22.330%
2025-11-13	11.4000	11.5000	11.0000	11.0000	-6.780%	3	42	-27.273%
2025-11-12	11.8000	11.8000	11.8000	11.8000	-4.065%	1	41	-32.203%
2025-11-07	12.1000	12.3000	12.1000	12.3000	-1.600%	7	41	-34.959%
2025-11-06	12.9000	13.1800	12.5000	12.5000	-6.716%	4	40	-36.000%
2025-11-04	13.4000	13.4000	13.4000	13.4000	-2.899%	1	40	-40.299%
2025-11-03	14.2000	14.2000	13.8000	13.8000	-5.479%	2	39	-42.029%
2025-10-30	14.6000	14.6000	14.6000	14.6000	-1.351%	1	39	-45.205%
2025-10-22	14.8000	14.8000	14.8000	14.8000	-3.457%	1	39	-45.946%
2025-10-10	15.2000	15.3400	15.2000	15.3300	-8.478%	11	38	-47.815%
2025-10-06	16.7500	16.7500	16.7500	16.7500	+0.299%	3	39	-52.239%
2025-10-03	16.7000	16.7000	16.7000	16.7000	-1.765%	1	42	-52.096%
2025-10-01	16.0000	17.0000	16.0000	17.0000	+2.906%	11	43	-52.941%
2025-09-30	16.5200	16.5200	16.5200	16.5200	+3.250%	15	32	-51.574%
2025-09-25	16.0000	16.0000	16.0000	16.0000	-3.148%	1	17	-50.000%
2025-09-23	16.5200	16.5200	16.5200	16.5200	+6.581%	1	16	-51.574%
2025-09-05	15.5000	15.5000	15.5000	15.5000	-6.288%	1	17	-48.387%
2025-08-27	16.5400	16.5400	16.5400	16.5400	+3.053%	1	17	-51.632%
2025-08-20	16.3500	16.3500	15.9000	16.0500	-9.322%	10	16	-50.156%
2025-08-15	17.5000	17.7000	17.5000	17.7000	+5.988%	2	17	-54.802%
2025-08-13	16.7000	16.7000	16.7000	16.7000	-4.843%	1	15	-52.096%
2025-08-08	17.5500	17.5500	17.5500	17.5500	+6.364%	4	14	-54.416%
2025-08-07	16.5000	16.5000	16.5000	16.5000	-2.941%	1	16	-51.515%
2025-07-31	17.0000	17.0000	17.0000	17.0000	0.000%	1	15	-52.941%
2025-07-29	17.0000	17.0000	17.0000	17.0000	-5.134%	2	15	-52.941%
2025-07-28	17.6000	17.9200	17.6000	17.9200	-0.994%	3	17	-55.357%
2025-07-25	18.1000	18.1000	18.1000	18.1000	+0.556%	2	20	-55.801%
2025-07-24	18.0000	18.0000	18.0000	18.0000	-2.965%	5	22	-55.556%
2025-07-23	18.6000	18.6000	18.5500	18.5500	-2.111%	2	17	-56.873%
2025-07-22	19.5000	19.5000	18.9000	18.9500	+5.925%	8	18	-57.784%
2025-07-18	17.8500	17.8900	17.8500	17.8900	-12.732%	2	10	-55.282%
2025-07-08	20.5000	20.5000	20.5000	20.5000	+18.429%	1	10	-60.976%
2025-06-23	17.4500	17.4500	17.3100	17.3100	+3.343%	3	9	-53.784%
2025-06-20	16.7500	16.7500	16.7500	16.7500	-15.190%	6	9	-52.239%
2025-06-11	19.7500	19.7500	19.7500	19.7500	-1.250%	3	9	-59.494%
2025-06-10	20.0000	20.0000	20.0000	20.0000	-16.667%	5	6	-60.000%
2025-05-21	24.0000	24.0000	24.0000	24.0000	-4.000%	1	13	-66.667%
2025-05-13	24.9000	25.7000	24.9000	25.0000	+0.402%	11	15	-68.000%
2025-04-29	24.5700	24.9000	24.5700	24.9000	-0.797%	3	20	-67.871%
2025-04-28	25.1000	25.1000	25.1000	25.1000	-5.283%	2	17	-68.127%
2025-04-25	25.4900	26.5000	25.4900	26.5000	+6.426%	4	15	-69.811%
2025-04-24	25.5000	25.5000	24.5000	24.9000	0.000%	16	14	-67.871%
2025-04-23	24.1400	24.9000	24.1400	24.9000	+11.659%	4	18	-67.871%
2025-04-22	22.3000	22.3000	22.3000	22.3000	+9.314%	1	14	-64.126%
2025-04-21	20.4000	20.4000	20.4000	20.4000	+7.368%	1	15	-60.784%
2025-04-15	18.5000	19.0000	18.5000	19.0000	0.000%	5	14	-57.895%
2025-04-10	19.0000	19.0000	19.0000	19.0000	+0.636%	1	18	-57.895%
2025-04-01	18.8800	18.8800	18.8800	18.8800	-10.943%	8	17	-57.627%
2025-03-07	21.2000	21.2000	21.2000	21.2000	+2.317%	8	17	-62.264%
2025-03-06	21.7000	21.7000	20.7200	20.7200	-11.830%	10	12	-61.390%
2025-02-27	23.5000	23.5000	23.5000	23.5000	-22.314%	8	12	-65.957%
2025-02-03	30.2500	30.2500	30.2500	30.2500	-4.604%	1	12	-73.554%
2025-01-29	31.7100	31.7100	31.7100	31.7100	-4.083%	1	12	-74.771%
2025-01-24	33.0600	33.0600	33.0600	33.0600	-1.166%	2	12	-75.802%
2025-01-22	33.4500	33.4500	33.4500	33.4500	-1.849%	1	12	-76.084%
2025-01-21	34.0800	34.0800	34.0800	34.0800	-17.641%	1	13	-76.526%
2025-01-16	39.8100	41.3800	39.8100	41.3800	+3.192%	2	13	-80.667%
2025-01-13	39.1000	40.1000	39.1000	40.1000	+18.991%	3	12	-80.050%
2025-01-08	32.3300	33.7000	32.3300	33.7000	-3.577%	2	13	-76.261%
2025-01-06	34.9500	34.9500	34.9500	34.9500	-8.026%	1	13	-77.110%
2024-12-18	38.0000	38.0000	38.0000	38.0000	+11.765%	2	14	-78.947%
2024-12-09	34.0000	34.0000	34.0000	34.0000	-3.272%	4	12	-76.471%
2024-12-06	35.1500	35.1500	35.1500	35.1500	+0.601%	2	16	-77.240%
2024-12-05	34.9400	34.9400	34.9400	34.9400	+12.710%	1	15	-77.104%
2024-12-03	32.0000	32.0000	31.0000	31.0000	-0.990%	3	16	-74.194%
2024-12-02	30.5500	31.3100	30.5500	31.3100	+4.020%	7	18	-74.449%
2024-11-29	30.1000	30.1000	30.1000	30.1000	-2.273%	2	17	-73.422%
2024-11-27	29.6000	30.8000	29.6000	30.8000	+5.624%	2	17	-74.026%
2024-11-26	29.2800	29.2800	29.1600	29.1600	-3.603%	4	17	-72.565%
2024-11-22	30.2500	30.2500	30.2500	30.2500	+5.401%	2	20	-73.554%
2024-11-20	29.0000	29.0000	28.7000	28.7000	-1.034%	2	21	-72.125%
2024-11-19	29.0000	29.0000	29.0000	29.0000	+9.434%	5	23	-72.414%
2024-11-14	26.6800	26.6800	25.6000	26.5000	-10.594%	25	38	-69.811%
2024-11-12	29.8400	29.8400	29.6400	29.6400	-6.646%	13	28	-73.009%
2024-11-11	32.5000	32.5000	31.7500	31.7500	+2.419%	2	28	-74.803%
2024-11-08	26.0000	32.0000	26.0000	31.0000	+12.727%	16	28	-74.194%
2024-11-07	28.0000	28.0000	27.5000	27.5000	-19.942%	2	34	-70.909%
2024-11-06	36.9000	37.4200	33.6500	34.3500	-8.278%	13	32	-76.710%
2024-11-05	36.8600	37.6200	36.7100	37.4500	+13.899%	20	29	-78.638%
2024-11-04	32.9300	33.5100	31.6300	32.8800	+4.547%	22	41	-75.669%
2024-11-01	33.9000	34.6300	29.6200	31.4500	-8.416%	496	20	-74.563%
2024-10-31	40.9100	40.9100	32.9400	34.3400	-23.348%	13	20	-76.704%
2024-10-30	48.2900	48.2900	44.8000	44.8000	-11.637%	3	19	-82.143%
2024-10-29	50.7000	50.7000	50.7000	50.7000	+10.146%	5	17	-84.221%
2024-10-28	41.0300	46.0300	41.0300	46.0300	+25.457%	7	13	-82.620%
2024-10-25	37.0000	37.0000	36.6900	36.6900	+6.843%	10	18	-78.196%
2024-10-23	34.3400	34.3400	34.3400	34.3400	+4.250%	1	14	-76.704%
2024-10-22	30.5000	32.9400	30.5000	32.9400	+8.177%	2	14	-75.713%
2024-10-21	29.6000	30.5000	29.2200	30.4500	+2.872%	12	14	-73.727%
2024-10-18	29.6000	29.6000	29.6000	29.6000	+2.069%	2	10	-72.973%
2024-10-17	30.4700	30.4700	29.0000	29.0000	+1.505%	3	11	-72.414%
2024-10-16	28.5700	28.5700	28.5700	28.5700	+8.838%	1	10	-71.999%
2024-10-15	26.2500	26.2500	26.2500	26.2500	-7.178%	6	9	-69.524%
2024-10-14	25.6000	28.2800	25.6000	28.2800	+16.619%	3	11	-71.711%
2024-10-11	26.3000	26.3000	24.2500	24.2500	+11.751%	10	14	-67.010%
2024-10-10	21.6000	23.0500	21.6000	21.7000	+8.500%	11	9	-63.134%
2024-10-09	20.0000	20.0000	20.0000	20.0000	-1.186%	3	10	-60.000%
2024-10-08	19.8000	21.0000	19.8000	20.2400	+21.708%	8	13	-60.474%
2024-10-07	16.0000	16.6300	16.0000	16.6300	+8.339%	5	15	-51.894%
2024-10-04	15.3500	15.3500	15.3500	15.3500	0.000%	2	20	-47.883%
2024-10-03	15.3500	15.3500	15.3500	15.3500	+2.951%	6	21	-47.883%
2024-10-02	14.9100	14.9100	14.9100	14.9100	-4.728%	1	21	-46.345%
2024-10-01	15.6500	15.6500	15.6500	15.6500	+1.954%	5	20	-48.882%
2024-09-30	14.9000	15.3500	14.9000	15.3500	+9.020%	11	15	-47.883%
2024-09-27	14.0800	14.0800	14.0800	14.0800	+8.308%	6	4	-43.182%
2024-09-25	13.0000	13.0000	13.0000	13.0000	0.000%	1	1	-38.462%

.dark-mode .tszYFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tszYFY{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115C1DJT Jan 15 2027 1.00 Call (DJT270115C00001000)option OPRA

DJT20270115C1
DJT Jan 15 2027 1.00 Call (DJT270115C00001000)
option OPRA