Dark

DJT20270115C27
DJT Jan 15 2027 27.00 Call (DJT270115C00027000)
option OPRA

EOD

Sep 25, 2026

0.16000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1600	0.1600	0.1600	0.1600	0.000%	2	451	0.000%
2026-09-22	0.2500	0.2500	0.0900	0.1600	+6.667%	9	451	0.000%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-21.053%	7	445	+6.667%
2026-09-14	0.2400	0.2400	0.1900	0.1900	-20.833%	2	440	-15.789%
2026-09-08	0.2400	0.2400	0.2400	0.2400	+9.091%	4	440	-33.333%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-15.385%	1	444	-27.273%
2026-08-31	0.2600	0.2600	0.2600	0.2600	+8.333%	1	445	-38.462%
2026-08-25	0.2400	0.2400	0.2400	0.2400	-11.111%	1	445	-33.333%
2026-08-24	0.2700	0.2700	0.2700	0.2700	+17.391%	1	445	-40.741%
2026-08-19	0.2000	0.2300	0.2000	0.2300	+4.545%	5	445	-30.435%
2026-08-17	0.2400	0.2400	0.2200	0.2200	-45.000%	2	444	-27.273%
2026-08-10	0.4000	0.4200	0.4000	0.4000	-21.569%	22	444	-60.000%
2026-08-05	0.5100	0.5100	0.5100	0.5100	+27.500%	2	432	-68.627%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+48.148%	1	432	-60.000%
2026-07-27	0.2900	0.2900	0.2700	0.2700	-3.571%	3	431	-40.741%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-12.500%	1	428	-42.857%
2026-07-14	0.2700	0.3200	0.2700	0.3200	+23.077%	2	428	-50.000%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-35.000%	1	428	-38.462%
2026-07-07	0.3200	0.4000	0.3200	0.4000	+73.913%	5	429	-60.000%
2026-06-29	0.2300	0.2300	0.2300	0.2300	0.000%	1	426	-30.435%
2026-06-26	0.2300	0.2300	0.2300	0.2300	0.000%	1	426	-30.435%
2026-06-25	0.2200	0.2300	0.2200	0.2300	-23.333%	11	425	-30.435%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-38.776%	11	415	-46.667%
2026-06-04	0.4900	0.4900	0.4900	0.4900	+40.000%	4	414	-67.347%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-10.256%	1	414	-54.286%
2026-05-12	0.3000	0.3900	0.3000	0.3900	+8.333%	2	413	-58.974%
2026-05-05	0.3600	0.3600	0.3600	0.3600	-10.000%	1	412	-55.556%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-21.569%	61	411	-60.000%
2026-04-27	0.5100	0.5100	0.5100	0.5100	+21.429%	1	472	-68.627%
2026-04-23	0.4200	0.4200	0.4200	0.4200	-28.814%	1	472	-61.905%
2026-04-17	0.5900	0.5900	0.5900	0.5900	+18.000%	2	472	-72.881%
2026-04-16	0.4600	0.5000	0.4600	0.5000	-3.846%	6	470	-68.000%
2026-04-14	0.4900	0.5200	0.4900	0.5200	+8.333%	3	470	-69.231%
2026-04-10	0.4800	0.4800	0.4800	0.4800	-30.435%	1	467	-66.667%
2026-04-02	0.6900	0.6900	0.6900	0.6900	+9.524%	1	467	-76.812%
2026-03-23	0.6300	0.6300	0.6300	0.6300	+12.500%	20	467	-74.603%
2026-03-20	0.5500	0.5600	0.5500	0.5600	+33.333%	2	467	-71.429%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-43.243%	61	466	-61.905%
2026-03-16	0.6300	0.7500	0.6300	0.7400	-14.943%	15	466	-78.378%
2026-03-09	0.8700	0.8700	0.8700	0.8700	-5.435%	5	467	-81.609%
2026-03-05	0.9200	0.9200	0.9200	0.9200	-38.667%	5	467	-82.609%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+45.631%	2	467	-89.333%
2026-03-02	1.0300	1.0300	1.0300	1.0300	+11.957%	3	467	-84.466%
2026-02-25	0.9100	0.9200	0.9100	0.9200	-1.075%	234	233	-82.609%
2026-02-20	0.9300	0.9300	0.9300	0.9300	-3.125%	1	233	-82.796%
2026-02-13	0.9600	0.9600	0.9600	0.9600	-10.280%	2	235	-83.333%
2026-02-09	1.1100	1.1100	1.0700	1.0700	-46.766%	4	235	-85.047%
2026-01-23	2.0100	2.0100	2.0100	2.0100	+11.050%	10	233	-92.040%
2026-01-22	1.8100	1.8100	1.8100	1.8100	+13.125%	3	243	-91.160%
2026-01-21	1.4000	1.6000	1.4000	1.6000	-8.571%	10	246	-90.000%
2026-01-16	1.7500	1.7500	1.7500	1.7500	+11.465%	1	255	-90.857%
2026-01-13	1.5700	1.5700	1.5700	1.5700	-10.286%	1	255	-89.809%
2026-01-09	1.7500	1.7500	1.7500	1.7500	+9.375%	1	255	-90.857%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-20.000%	1	255	-90.000%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-1.961%	1	255	-92.000%
2026-01-05	2.0400	2.0400	2.0400	2.0400	+2.000%	1	255	-92.157%
2026-01-02	1.8000	2.0400	1.8000	2.0000	+3.093%	4	255	-92.000%
2025-12-31	1.3800	1.9400	1.3800	1.9400	-3.000%	6	258	-91.753%
2025-12-26	2.0100	2.0100	2.0000	2.0000	+1.523%	8	258	-92.000%
2025-12-22	2.3000	2.3000	1.9700	1.9700	-21.825%	11	253	-91.878%
2025-12-19	2.7500	3.2000	2.5200	2.5200	+10.044%	29	242	-93.651%
2025-12-18	1.5000	2.2900	1.5000	2.2900	+129.000%	34	265	-93.013%
2025-11-21	1.0000	1.0000	1.0000	1.0000	-25.373%	1	286	-84.000%
2025-11-18	1.3400	1.3400	1.3400	1.3400	-2.899%	1	285	-88.060%
2025-11-12	1.2500	1.3800	1.2500	1.3800	0.000%	17	284	-88.406%
2025-11-06	1.3800	1.3800	1.3800	1.3800	-1.429%	2	284	-88.406%
2025-11-04	1.4000	1.4000	1.4000	1.4000	-21.788%	5	282	-88.571%
2025-10-24	1.8300	1.8300	1.7900	1.7900	-5.789%	3	282	-91.061%
2025-10-21	2.0600	2.0600	1.9000	1.9000	+18.750%	100	283	-91.579%
2025-10-17	1.6000	1.6000	1.6000	1.6000	-28.889%	3	315	-90.000%
2025-10-07	2.2500	2.2500	2.2500	2.2500	-6.250%	1	319	-92.889%
2025-10-06	2.4000	2.4000	2.4000	2.4000	+7.623%	8	319	-93.333%
2025-10-03	2.2300	2.2300	2.2300	2.2300	+3.721%	5	319	-92.825%
2025-10-02	1.9800	2.1500	1.9800	2.1500	+13.158%	2	324	-92.558%
2025-10-01	1.9000	1.9000	1.9000	1.9000	-13.242%	1	324	-91.579%
2025-09-26	2.1300	2.1900	2.1300	2.1900	+28.824%	2	324	-92.694%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-23.423%	9	324	-90.588%
2025-09-24	2.2200	2.2200	2.2200	2.2200	-14.615%	1	333	-92.793%
2025-09-22	2.6000	2.6000	2.6000	2.6000	+26.214%	3	334	-93.846%
2025-09-19	2.0400	2.0600	2.0300	2.0600	-2.370%	15	331	-92.233%
2025-09-17	2.1100	2.1100	2.1100	2.1100	+8.205%	1	332	-92.417%
2025-09-12	1.9500	1.9500	1.9500	1.9500	-0.510%	3	331	-91.795%
2025-09-10	2.0700	2.0700	1.9600	1.9600	-5.769%	3	331	-91.837%
2025-09-09	2.0000	2.0800	2.0000	2.0800	+4.000%	30	328	-92.308%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-4.306%	2	299	-92.000%
2025-09-04	2.0500	2.1000	2.0400	2.0900	-2.791%	4	297	-92.344%
2025-09-03	2.1000	2.1500	2.1000	2.1500	+2.381%	5	296	-92.558%
2025-09-02	2.9700	2.9700	2.1000	2.1000	-13.934%	5	295	-92.381%
2025-08-29	2.5000	2.5000	2.4400	2.4400	-8.614%	6	292	-93.443%
2025-08-27	2.6700	2.6700	2.6700	2.6700	-8.562%	4	292	-94.007%
2025-08-26	2.9700	3.0500	2.9200	2.9200	+11.877%	12	296	-94.521%
2025-08-25	2.6100	2.6100	2.6100	2.6100	+4.400%	5	297	-93.870%
2025-08-20	2.5200	2.5200	2.5000	2.5000	-7.407%	13	292	-93.600%
2025-08-19	3.0000	3.0000	2.7000	2.7000	-14.286%	5	279	-94.074%
2025-08-18	3.1000	3.1500	3.1000	3.1500	+12.100%	6	279	-94.921%
2025-08-14	2.8100	2.8100	2.8100	2.8100	+11.508%	1	273	-94.306%
2025-08-12	2.6400	2.6400	2.5200	2.5200	-7.011%	7	272	-93.651%
2025-08-08	2.9000	3.3000	2.7100	2.7100	+11.983%	10	272	-94.096%
2025-08-07	2.4200	2.4200	2.4200	2.4200	-7.634%	2	272	-93.388%
2025-08-05	2.6200	2.6200	2.6200	2.6200	-5.072%	2	270	-93.893%
2025-08-01	2.8700	2.9800	2.7600	2.7600	-15.077%	10	268	-94.203%
2025-07-31	3.2900	3.2900	3.2500	3.2500	+1.562%	5	263	-95.077%
2025-07-30	3.2900	3.2900	3.2000	3.2000	-12.088%	8	259	-95.000%
2025-07-28	3.8500	3.8500	3.6400	3.6400	-5.455%	52	262	-95.604%
2025-07-25	3.7300	3.9000	3.7300	3.8500	+1.316%	3	222	-95.844%
2025-07-24	3.9700	3.9700	3.8000	3.8000	-11.215%	5	224	-95.789%
2025-07-23	4.2800	4.2800	4.2800	4.2800	+0.706%	1	224	-96.262%
2025-07-22	4.7700	4.7700	4.2500	4.2500	+1.190%	2	223	-96.235%
2025-07-21	4.2000	4.2000	4.2000	4.2000	+9.091%	6	223	-96.190%
2025-07-17	3.8500	3.8500	3.8500	3.8500	+2.667%	1	220	-95.844%
2025-07-15	3.7500	3.7500	3.7500	3.7500	-6.250%	4	219	-95.733%
2025-07-11	4.1000	4.1000	4.0000	4.0000	-10.515%	101	215	-96.000%
2025-07-09	4.4000	4.4700	4.4000	4.4700	+0.224%	6	224	-96.421%
2025-07-08	4.4500	4.4600	4.4500	4.4600	+0.225%	10	228	-96.413%
2025-07-07	4.4000	4.4500	4.4000	4.4500	+0.907%	2	238	-96.404%
2025-07-03	4.2500	4.4100	4.2500	4.4100	+11.646%	105	225	-96.372%
2025-06-30	3.9500	3.9500	3.9500	3.9500	+3.947%	10	227	-95.949%
2025-06-27	3.8000	3.8000	3.8000	3.8000	-3.797%	53	227	-95.789%
2025-06-26	3.9500	3.9500	3.9500	3.9500	-4.819%	10	276	-95.949%
2025-06-25	4.1500	4.1500	4.1500	4.1500	+0.973%	1	266	-96.145%
2025-06-24	4.2000	4.2000	4.1100	4.1100	+5.385%	3	266	-96.107%
2025-06-23	4.0900	4.0900	3.8000	3.9000	-3.704%	4	264	-95.897%
2025-06-20	4.0100	4.0500	4.0100	4.0500	-2.174%	26	265	-96.049%
2025-06-18	4.2500	4.2500	4.1400	4.1400	+0.242%	11	257	-96.135%
2025-06-17	4.5000	4.5000	4.1300	4.1300	-5.057%	2	257	-96.126%
2025-06-16	4.3500	4.9500	4.3500	4.3500	-11.405%	4	257	-96.322%
2025-06-13	4.9100	4.9100	4.9100	4.9100	-2.772%	6	256	-96.741%
2025-06-12	4.9400	5.1000	4.9400	5.0500	-7.339%	3	256	-96.832%
2025-06-11	5.3300	5.4500	5.3300	5.4500	+1.869%	105	258	-97.064%
2025-06-10	5.2000	5.3500	5.2000	5.3500	+1.905%	6	192	-97.009%
2025-06-09	5.2900	5.3000	5.2500	5.2500	0.000%	7	192	-96.952%
2025-06-06	5.2500	5.2500	5.2500	5.2500	-5.063%	4	193	-96.952%
2025-06-05	6.0000	6.0000	5.5300	5.5300	-9.344%	2	193	-97.107%
2025-06-04	6.2600	6.2600	6.1000	6.1000	-6.442%	2	194	-97.377%
2025-06-03	6.5200	6.5200	6.5200	6.5200	-3.407%	1	194	-97.546%
2025-05-30	5.9600	7.3000	5.9600	6.7500	-3.571%	120	194	-97.630%
2025-05-29	7.0000	7.0000	7.0000	7.0000	-5.660%	1	137	-97.714%
2025-05-28	8.0400	8.0500	7.4200	7.4200	-3.636%	4	138	-97.844%
2025-05-27	9.3400	9.3400	7.6000	7.7000	-10.465%	15	141	-97.922%
2025-05-23	7.7800	8.6000	7.7800	8.6000	+7.500%	6	152	-98.140%
2025-05-22	8.0000	8.0000	8.0000	8.0000	-7.940%	36	152	-98.000%
2025-05-20	8.6500	8.6900	8.6500	8.6900	-1.697%	2	160	-98.159%
2025-05-19	8.8000	9.0000	8.8000	8.8400	-0.113%	3	162	-98.190%
2025-05-16	8.8600	8.8600	8.8500	8.8500	-10.425%	4	162	-98.192%
2025-05-14	10.1200	10.1200	9.7500	9.8800	+5.443%	9	162	-98.381%
2025-05-13	9.3800	9.3800	9.3400	9.3700	+3.536%	5	162	-98.292%
2025-05-08	9.0500	9.0500	9.0500	9.0500	+12.005%	1	158	-98.232%
2025-05-06	8.0700	8.5000	8.0700	8.0800	-17.213%	127	157	-98.020%
2025-05-02	9.7600	9.7600	9.7600	9.7600	+13.488%	2	85	-98.361%
2025-04-30	8.3500	8.7000	8.3500	8.6000	-13.568%	36	86	-98.140%
2025-04-29	9.9500	9.9500	9.9500	9.9500	+0.201%	4	85	-98.392%
2025-04-28	9.7700	9.9300	9.7700	9.9300	-4.611%	20	85	-98.389%
2025-04-24	10.8000	11.0000	10.2000	10.4100	-1.046%	6	90	-98.463%
2025-04-23	9.7000	10.7500	9.7000	10.5200	+8.342%	10	90	-98.479%
2025-04-22	9.7100	9.7100	9.7100	9.7100	+42.167%	1	89	-98.352%
2025-04-15	6.8300	6.8300	6.8300	6.8300	+7.053%	1	90	-97.657%
2025-04-14	6.3800	6.3800	6.3800	6.3800	-1.846%	3	91	-97.492%
2025-04-09	6.5000	6.5000	6.5000	6.5000	+62.500%	12	91	-97.538%
2025-04-08	5.0900	5.0900	4.0000	4.0000	-20.000%	17	91	-96.000%
2025-04-07	5.0000	5.0000	5.0000	5.0000	+11.111%	1	98	-96.800%
2025-04-04	4.5500	4.5500	4.5000	4.5000	-25.000%	4	98	-96.444%
2025-03-28	6.0000	6.0000	6.0000	6.0000	-7.550%	2	97	-97.333%
2025-03-26	6.4900	6.4900	6.4900	6.4900	-12.297%	2	98	-97.535%
2025-03-25	7.3900	7.4000	7.3900	7.4000	+19.355%	2	97	-97.838%
2025-03-20	6.2000	6.2000	6.2000	6.2000	-9.489%	1	97	-97.419%
2025-03-19	6.8500	6.8500	6.8500	6.8500	+9.952%	1	97	-97.664%
2025-03-17	6.2300	6.2300	6.2300	6.2300	+5.415%	1	98	-97.432%
2025-03-14	5.6900	6.0900	5.6900	5.9100	+1.897%	10	97	-97.293%
2025-03-11	5.7900	5.8000	5.7900	5.8000	-3.333%	2	98	-97.241%
2025-03-10	6.2500	6.2500	6.0000	6.0000	-15.134%	2	98	-97.333%
2025-03-06	7.3000	7.3000	7.0700	7.0700	-3.810%	5	97	-97.737%
2025-03-04	7.4000	7.4000	7.3500	7.3500	-8.125%	2	94	-97.823%
2025-03-03	8.0000	8.0000	8.0000	8.0000	-5.882%	2	94	-98.000%
2025-02-28	8.0700	8.5000	8.0700	8.5000	+1.918%	6	94	-98.118%
2025-02-27	8.3400	8.3400	8.3400	8.3400	+1.214%	1	93	-98.082%
2025-02-25	8.2500	8.3300	7.9500	8.2400	-14.167%	11	92	-98.058%
2025-02-24	10.0000	10.0000	9.5300	9.6000	-10.196%	7	92	-98.333%
2025-02-20	11.4500	11.4500	10.6900	10.6900	-5.398%	5	89	-98.503%
2025-02-19	11.9000	11.9000	11.2300	11.3000	-9.600%	16	86	-98.584%
2025-02-18	12.4800	12.5000	12.4800	12.5000	-1.961%	2	95	-98.720%
2025-02-14	13.1100	13.1100	12.5800	12.7500	-13.265%	6	96	-98.745%
2025-02-06	14.7000	14.7000	14.7000	14.7000	+10.943%	2	96	-98.912%
2025-02-05	13.3000	13.3000	13.2500	13.2500	-7.018%	7	96	-98.792%
2025-01-30	14.2500	14.2500	14.2500	14.2500	-5.316%	5	91	-98.877%
2025-01-29	15.0500	15.0500	15.0500	15.0500	-2.903%	8	91	-98.937%
2025-01-28	15.5000	15.5000	15.5000	15.5000	+7.341%	1	91	-98.968%
2025-01-27	14.4400	14.4400	14.4400	14.4400	-12.485%	1	90	-98.892%
2025-01-24	16.5000	16.5000	16.5000	16.5000	-4.459%	2	90	-99.030%
2025-01-22	17.2700	17.2700	17.2700	17.2700	-6.446%	1	91	-99.074%
2025-01-21	20.9500	20.9500	18.4600	18.4600	-21.614%	2	92	-99.133%
2025-01-16	23.5500	23.5500	23.5500	23.5500	+31.271%	1	92	-99.321%
2025-01-10	17.4000	17.9400	17.4000	17.9400	+9.191%	12	92	-99.108%
2025-01-02	16.4300	16.4300	16.4300	16.4300	-11.667%	1	92	-99.026%
2024-12-30	18.6000	18.6000	18.6000	18.6000	-4.025%	20	93	-99.140%
2024-12-17	19.6200	19.6200	19.3800	19.3800	+1.466%	14	113	-99.174%
2024-12-12	19.1000	19.1000	19.1000	19.1000	+17.538%	4	99	-99.162%
2024-12-02	16.2500	16.2500	16.2500	16.2500	+8.333%	1	99	-99.015%
2024-11-26	15.0000	15.0000	15.0000	15.0000	0.000%	5	99	-98.933%
2024-11-21	15.0000	15.0000	15.0000	15.0000	-6.250%	1	99	-98.933%
2024-11-19	16.5000	16.5000	16.0000	16.0000	0.000%	3	99	-99.000%
2024-11-18	13.5000	16.0000	13.5000	16.0000	+20.755%	21	101	-99.000%
2024-11-14	15.6500	15.6500	13.2500	13.2500	-10.473%	2	81	-98.792%
2024-11-13	12.8500	15.1500	12.8500	14.8000	-2.951%	4	80	-98.919%
2024-11-12	15.9000	15.9000	15.2500	15.2500	-15.278%	3	80	-98.951%
2024-11-11	17.5800	18.4000	17.2500	18.0000	+10.974%	4	81	-99.111%
2024-11-08	17.3000	17.3000	16.2200	16.2200	+2.658%	6	81	-99.014%
2024-11-07	19.0000	19.0000	13.8900	15.8000	-17.060%	18	80	-98.987%
2024-11-06	26.7000	26.7000	19.0500	19.0500	-45.571%	13	68	-99.160%
2024-10-29	35.0000	35.0000	35.0000	35.0000	+15.779%	1	68	-99.543%
2024-10-28	31.2800	31.2800	30.2300	30.2300	+23.691%	6	68	-99.471%
2024-10-25	24.0100	25.1200	23.8500	24.4400	+9.596%	12	64	-99.345%
2024-10-23	22.2500	23.0000	21.9500	22.3000	+9.961%	70	68	-99.283%
2024-10-22	21.0000	21.3900	20.2800	20.2800	+17.429%	15	77	-99.211%
2024-10-21	17.2700	17.2700	17.2700	17.2700	+0.407%	1	89	-99.074%
2024-10-18	17.2000	17.2000	17.2000	17.2000	0.000%	2	88	-99.070%
2024-10-17	16.6000	17.5000	16.6000	17.2000	-4.972%	8	87	-99.070%
2024-10-16	15.8700	18.1000	15.8700	18.1000	+19.868%	24	79	-99.116%
2024-10-15	19.0100	20.1000	14.1500	15.1000	-15.169%	21	55	-98.940%
2024-10-14	15.0000	17.8000	13.6000	17.8000	+22.759%	11	34	-99.101%
2024-10-11	13.1000	14.8000	13.1000	14.5000	+8.859%	8	24	-98.897%
2024-10-10	12.5000	13.5300	12.5000	13.3200	+20.000%	19	21	-98.799%
2024-10-09	11.0000	11.1000	11.0000	11.1000	-7.113%	4	22	-98.559%
2024-10-08	10.8900	11.9500	10.8900	11.9500	+46.088%	18	18	-98.661%
2024-10-04	7.9000	8.1900	7.9000	8.1800	+7.632%	8	36	-98.044%
2024-10-03	7.6000	7.6000	7.6000	7.6000	+3.401%	1	32	-97.895%
2024-10-02	7.3500	7.3500	7.3500	7.3500	+6.522%	15	31	-97.823%
2024-09-30	7.3200	7.3200	6.9000	6.9000	+8.661%	10	16	-97.681%
2024-09-26	6.3500	6.3500	6.3500	6.3500	+2.917%	1	6	-97.480%
2024-09-25	5.4300	6.1700	5.4300	6.1700	+10.179%	2	5	-97.407%
2024-09-23	5.2800	5.6000	5.2800	5.6000	0.000%	3	3	-97.143%

.dark-mode .d8kvNy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8kvNy{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115C27DJT Jan 15 2027 27.00 Call (DJT270115C00027000)option OPRA

DJT20270115C27
DJT Jan 15 2027 27.00 Call (DJT270115C00027000)
option OPRA