Dark

DJT20270115C32
DJT Jan 15 2027 32.00 Call (DJT270115C00032000)
option OPRA

EOD

Jun 29, 2026

0.1600-20.000%(-0.0400)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2000	0.2000	0.1600	0.1600	-20.000%	52	4,625	0.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-4.762%	17	4,583	-20.000%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-4.545%	8	4,566	-23.810%
2026-06-23	0.2200	0.2300	0.2200	0.2200	-12.000%	4,301	4,572	-27.273%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-13.793%	1	420	-36.000%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-19.444%	2	421	-44.828%
2026-06-08	0.3600	0.3600	0.3600	0.3600	-10.000%	5	423	-55.556%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+21.212%	55	422	-60.000%
2026-05-27	0.3300	0.3300	0.3300	0.3300	+32.000%	1	367	-51.515%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-10.714%	1	367	-36.000%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-40.426%	1	367	-42.857%
2026-05-05	0.4700	0.4700	0.4700	0.4700	+14.634%	1	368	-65.957%
2026-05-01	0.4700	0.4800	0.4100	0.4100	+36.667%	8	374	-60.976%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-18.919%	1	374	-46.667%
2026-04-20	0.3700	0.3700	0.3700	0.3700	0.000%	1	373	-56.757%
2026-04-16	0.3700	0.3700	0.3700	0.3700	-22.917%	1	373	-56.757%
2026-04-08	0.1700	0.4800	0.1700	0.4800	+17.073%	2	373	-66.667%
2026-04-01	0.4200	0.4600	0.4100	0.4100	+2.500%	3	373	-60.976%
2026-03-31	0.5500	0.5500	0.4000	0.4000	-6.977%	11	375	-60.000%
2026-03-26	0.3800	0.4300	0.3800	0.4300	+7.500%	2	374	-62.791%
2026-03-19	0.4000	0.4000	0.4000	0.4000	-27.273%	1	374	-60.000%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-32.927%	1	373	-70.909%
2026-03-05	0.7000	0.8200	0.7000	0.8200	+5.128%	2	374	-80.488%
2026-03-03	0.7800	0.7800	0.7800	0.7800	+11.429%	2	375	-79.487%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+18.644%	1	376	-77.143%
2026-02-24	0.5900	0.5900	0.5900	0.5900	+5.357%	3	376	-72.881%
2026-02-23	0.5800	0.5800	0.5600	0.5600	-20.000%	11	374	-71.429%
2026-02-19	0.7900	0.7900	0.7000	0.7000	+6.061%	2	363	-77.143%
2026-02-13	0.6600	0.6600	0.6600	0.6600	+10.000%	1	364	-75.758%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-21.053%	1	364	-73.333%
2026-02-11	0.7600	0.7600	0.7600	0.7600	-40.157%	1	365	-78.947%
2026-01-30	1.2700	1.2700	1.2700	1.2700	+15.455%	1	364	-87.402%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-27.152%	1	363	-85.455%
2026-01-23	1.5100	1.5100	1.5100	1.5100	+16.154%	1	364	-89.404%
2026-01-22	1.3500	1.3500	1.3000	1.3000	-10.345%	2	365	-87.692%
2026-01-15	1.2500	1.4500	1.2500	1.4500	-3.333%	2	367	-88.966%
2026-01-08	1.4000	1.5000	1.4000	1.5000	+15.385%	6	369	-89.333%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-9.091%	1	374	-87.692%
2025-12-26	1.4300	1.4300	1.4300	1.4300	-10.625%	1	375	-88.811%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-27.273%	1	375	-90.000%
2025-12-22	2.2000	2.2000	2.2000	2.2000	+8.374%	50	374	-92.727%
2025-12-19	3.3000	3.3000	2.0300	2.0300	-19.763%	3	333	-92.118%
2025-12-18	1.5900	2.5300	1.5900	2.5300	+277.612%	11	332	-93.676%
2025-12-17	0.6700	0.6700	0.6700	0.6700	-16.250%	1	322	-76.119%
2025-12-12	0.8000	0.8000	0.8000	0.8000	-20.792%	10	322	-80.000%
2025-12-05	1.0100	1.0100	1.0100	1.0100	+18.824%	2	312	-84.158%
2025-12-03	0.9200	0.9200	0.8500	0.8500	0.000%	35	312	-81.176%
2025-12-01	0.9100	0.9100	0.8500	0.8500	-19.811%	4	302	-81.176%
2025-11-28	1.0600	1.0600	1.0600	1.0600	+11.579%	1	302	-84.906%
2025-11-26	0.9500	0.9500	0.9500	0.9500	+11.765%	10	302	-83.158%
2025-11-18	0.8500	0.8500	0.8500	0.8500	-15.000%	3	302	-81.176%
2025-11-10	1.0000	1.0000	1.0000	1.0000	+11.111%	1	299	-84.000%
2025-11-06	1.0000	1.0000	0.9000	0.9000	-33.824%	9	299	-82.222%
2025-10-28	1.3600	1.3600	1.3600	1.3600	+18.261%	2	299	-88.235%
2025-10-17	1.1500	1.1500	1.1500	1.1500	-23.333%	10	301	-86.087%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-9.091%	12	301	-89.333%
2025-10-09	1.6500	1.6500	1.6500	1.6500	+5.096%	10	301	-90.303%
2025-10-02	1.5700	1.5700	1.5700	1.5700	+8.276%	5	296	-89.809%
2025-10-01	1.4500	1.4500	1.4500	1.4500	-2.027%	1	292	-88.966%
2025-09-30	1.4800	1.4800	1.4800	1.4800	-5.732%	2	292	-89.189%
2025-09-25	1.5400	1.5700	1.5400	1.5700	-5.422%	2	290	-89.809%
2025-09-24	1.7000	1.7000	1.6600	1.6600	-6.215%	3	290	-90.361%
2025-09-23	1.8200	1.9000	1.7700	1.7700	-3.804%	9	289	-90.960%
2025-09-22	1.8200	1.8400	1.8200	1.8400	+17.949%	3	288	-91.304%
2025-09-19	1.5300	1.6000	1.4800	1.5600	+1.961%	15	289	-89.744%
2025-09-17	1.8000	1.8000	1.5300	1.5300	-7.831%	14	288	-89.542%
2025-09-16	1.6500	1.7000	1.6500	1.6600	-1.775%	13	296	-90.361%
2025-09-15	1.6800	1.6900	1.6800	1.6900	+5.625%	19	285	-90.533%
2025-09-12	1.6000	1.6000	1.6000	1.6000	+6.667%	1	281	-90.000%
2025-09-05	1.5000	1.5000	1.5000	1.5000	-3.226%	10	281	-89.333%
2025-09-04	1.5100	1.5600	1.5100	1.5500	-3.125%	6	281	-89.677%
2025-09-03	1.6000	1.6000	1.6000	1.6000	-5.882%	1	283	-90.000%
2025-09-02	1.7000	1.7000	1.7000	1.7000	-10.995%	1	284	-90.588%
2025-08-25	1.9700	1.9700	1.9100	1.9100	-3.535%	2	284	-91.623%
2025-08-20	1.9500	1.9800	1.9500	1.9800	-12.000%	89	283	-91.919%
2025-08-19	2.4500	2.4500	2.2500	2.2500	0.000%	59	292	-92.889%
2025-08-18	2.2500	2.2500	2.2500	2.2500	-10.000%	1	254	-92.889%
2025-08-15	2.4000	2.5000	2.3500	2.5000	+8.696%	14	254	-93.600%
2025-08-13	2.3000	2.3700	2.2800	2.3000	+12.195%	13	253	-93.043%
2025-08-12	2.1000	2.1000	2.0200	2.0500	+3.535%	3	249	-92.195%
2025-08-07	2.0000	2.0000	1.9800	1.9800	+7.027%	7	249	-91.919%
2025-08-06	1.8500	1.8500	1.8500	1.8500	-9.314%	2	254	-91.351%
2025-08-05	2.1500	2.1600	2.0400	2.0400	-5.116%	14	252	-92.157%
2025-08-04	2.2500	2.2500	2.1500	2.1500	-4.444%	3	248	-92.558%
2025-08-01	2.3200	2.3200	2.1400	2.2500	-13.462%	24	246	-92.889%
2025-07-29	2.7800	2.7800	2.6000	2.6000	-10.035%	5	248	-93.846%
2025-07-28	2.8900	2.8900	2.8900	2.8900	-3.667%	1	246	-94.464%
2025-07-25	3.1000	3.1000	3.0000	3.0000	-2.913%	2	246	-94.667%
2025-07-24	3.0800	3.1000	3.0800	3.0900	-9.118%	34	244	-94.822%
2025-07-23	3.4000	3.4000	3.4000	3.4000	0.000%	2	210	-95.294%
2025-07-21	3.4000	3.4000	3.4000	3.4000	+12.957%	2	210	-95.294%
2025-07-18	2.9900	3.0100	2.9900	3.0100	-7.385%	3	212	-94.684%
2025-07-17	3.2500	3.2500	3.2500	3.2500	-1.216%	1	213	-95.077%
2025-07-11	3.3500	3.3500	3.2900	3.2900	-10.109%	54	214	-95.137%
2025-07-08	3.6600	3.6600	3.6600	3.6600	+6.087%	1	264	-95.628%
2025-07-03	3.4500	3.4500	3.4500	3.4500	+11.290%	50	214	-95.362%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-6.061%	3	214	-94.839%
2025-06-26	3.3500	3.3500	3.3000	3.3000	+1.227%	7	211	-95.152%
2025-06-25	3.4000	3.5000	3.2600	3.2600	-2.976%	14	205	-95.092%
2025-06-24	3.3500	3.4400	3.3300	3.3600	+3.385%	4	214	-95.238%
2025-06-23	3.4000	3.4000	3.1100	3.2500	-1.515%	6	213	-95.077%
2025-06-20	3.3000	3.3000	3.3000	3.3000	-4.348%	14	210	-95.152%
2025-06-18	3.8300	3.8300	3.4500	3.4500	-1.429%	7	210	-95.362%
2025-06-17	3.5000	3.5000	3.5000	3.5000	-18.224%	1	210	-95.429%
2025-06-10	4.3000	4.3500	4.2800	4.2800	-10.833%	10	209	-96.262%
2025-06-05	4.9800	4.9800	4.8000	4.8000	-5.512%	27	205	-96.667%
2025-06-04	5.1400	5.2000	5.0800	5.0800	-8.303%	7	193	-96.850%
2025-06-03	5.5400	5.5400	5.5400	5.5400	+6.538%	5	189	-97.112%
2025-06-02	5.2000	5.2000	5.2000	5.2000	+23.810%	2	189	-96.923%
2025-05-30	4.2000	4.2000	4.2000	4.2000	-18.447%	160	189	-96.190%
2025-05-29	5.1500	5.1500	5.1500	5.1500	-27.567%	5	213	-96.893%
2025-05-28	6.7800	7.1100	6.7800	7.1100	+0.851%	2	208	-97.750%
2025-05-27	7.0000	7.0500	6.3900	7.0500	-0.983%	105	208	-97.730%
2025-05-21	7.0000	7.4000	7.0000	7.1200	+0.282%	3	179	-97.753%
2025-05-20	7.3700	7.3900	7.1000	7.1000	-5.333%	3	182	-97.746%
2025-05-19	7.5000	7.5000	7.5000	7.5000	-10.501%	1	180	-97.867%
2025-05-14	8.3800	8.3800	8.3800	8.3800	+5.942%	1	180	-98.091%
2025-05-13	7.9100	7.9100	7.9100	7.9100	+10.629%	1	181	-97.977%
2025-05-12	7.1500	7.1500	7.1500	7.1500	-6.658%	4	182	-97.762%
2025-05-09	7.6600	7.6600	7.6600	7.6600	-5.549%	2	183	-97.911%
2025-05-08	7.9000	8.1100	7.9000	8.1100	+7.989%	32	183	-98.027%
2025-05-07	7.5100	7.5100	7.5100	7.5100	+4.451%	2	206	-97.870%
2025-05-06	7.1900	7.1900	7.1900	7.1900	-6.258%	15	205	-97.775%
2025-05-01	7.6700	7.6700	7.6700	7.6700	-10.292%	5	190	-97.914%
2025-04-29	8.5500	8.5500	8.5500	8.5500	-3.933%	1	185	-98.129%
2025-04-28	8.9000	8.9000	8.9000	8.9000	-7.292%	1	185	-98.202%
2025-04-25	9.4000	9.6000	9.4000	9.6000	+6.667%	22	186	-98.333%
2025-04-23	9.0000	9.0000	9.0000	9.0000	+9.489%	1	197	-98.222%
2025-04-22	8.2200	8.2200	8.0000	8.2200	+15.775%	11	198	-98.054%
2025-04-17	6.2000	7.1000	6.2000	7.1000	+18.333%	10	203	-97.746%
2025-04-16	6.0000	6.0000	6.0000	6.0000	+11.111%	2	203	-97.333%
2025-04-15	5.4000	5.4000	5.4000	5.4000	-3.399%	5	201	-97.037%
2025-04-11	5.5900	5.5900	5.5900	5.5900	+22.857%	6	201	-97.138%
2025-04-09	4.5000	4.5500	4.5000	4.5500	+16.667%	3	198	-96.484%
2025-04-04	4.3900	4.3900	3.9000	3.9000	-13.333%	24	195	-95.897%
2025-04-03	4.5000	4.5000	4.5000	4.5000	-16.512%	6	191	-96.444%
2025-04-01	5.5400	5.5400	5.3900	5.3900	+4.660%	91	191	-97.032%
2025-03-28	5.2400	5.2400	5.1000	5.1500	-7.374%	28	102	-96.893%
2025-03-27	5.5600	5.5600	5.5600	5.5600	-12.441%	5	100	-97.122%
2025-03-25	6.5000	6.5000	6.3500	6.3500	+20.952%	12	98	-97.480%
2025-03-24	5.2500	5.2500	5.2500	5.2500	-12.500%	1	109	-96.952%
2025-03-19	6.0000	6.0000	6.0000	6.0000	+15.385%	1	109	-97.333%
2025-03-14	5.0000	5.2000	5.0000	5.2000	+2.970%	12	109	-96.923%
2025-03-12	5.0500	5.0500	5.0500	5.0500	+10.989%	1	109	-96.832%
2025-03-11	5.0000	5.0000	4.5500	4.5500	-10.433%	4	109	-96.484%
2025-03-10	5.0800	5.0800	5.0800	5.0800	-18.065%	1	109	-96.850%
2025-03-07	6.1500	6.2000	6.1500	6.2000	-4.615%	30	108	-97.419%
2025-03-06	6.5000	6.5000	6.5000	6.5000	+3.175%	1	108	-97.538%
2025-03-05	6.4300	6.4300	6.3000	6.3000	-2.326%	20	108	-97.460%
2025-03-04	6.4500	6.4500	6.4500	6.4500	-8.898%	1	109	-97.519%
2025-02-28	7.0500	7.0800	7.0500	7.0800	+0.855%	10	109	-97.740%
2025-02-27	7.0200	7.0200	7.0200	7.0200	-8.831%	1	113	-97.721%
2025-02-26	7.8000	7.8000	7.7000	7.7000	+25.203%	2	113	-97.922%
2025-02-25	7.0500	7.3100	6.1500	6.1500	-24.817%	15	114	-97.398%
2025-02-24	8.8800	8.8800	8.1800	8.1800	-9.010%	9	115	-98.044%
2025-02-21	9.4000	9.4000	8.9900	8.9900	-10.547%	8	114	-98.220%
2025-02-19	10.0500	10.0500	10.0500	10.0500	-4.286%	3	110	-98.408%
2025-02-18	11.0700	11.0700	10.5000	10.5000	-7.326%	3	110	-98.476%
2025-02-14	11.4100	12.2500	11.3300	11.3300	-1.048%	28	102	-98.588%
2025-02-13	10.9000	11.4500	10.9000	11.4500	-2.137%	3	104	-98.603%
2025-02-12	11.7000	11.7000	11.7000	11.7000	+2.452%	2	104	-98.632%
2025-02-11	11.8500	11.8500	11.4200	11.4200	-5.228%	2	104	-98.599%
2025-02-10	12.0500	12.0500	12.0500	12.0500	-8.712%	1	103	-98.672%
2025-02-06	12.9000	13.2000	12.9000	13.2000	+8.463%	2	103	-98.788%
2025-02-05	11.3000	12.5000	11.3000	12.1700	-0.491%	21	102	-98.685%
2025-02-03	12.5000	13.0000	12.2200	12.2300	-5.267%	9	108	-98.692%
2025-01-30	13.6000	13.6000	12.9000	12.9100	-4.370%	3	106	-98.761%
2025-01-29	14.0000	14.0000	13.4500	13.5000	+20.000%	20	105	-98.815%
2025-01-27	13.0000	13.0000	11.2500	11.2500	-26.326%	5	94	-98.578%
2025-01-23	15.2700	15.2700	15.2700	15.2700	-2.428%	1	94	-98.952%
2025-01-22	16.2000	16.2000	15.5600	15.6500	-4.281%	3	94	-98.978%
2025-01-21	15.6200	16.3500	15.6200	16.3500	-25.342%	2	95	-99.021%
2025-01-17	21.9000	21.9000	21.9000	21.9000	+1.624%	2	96	-99.269%
2025-01-15	21.5500	21.5500	21.5500	21.5500	+16.173%	1	96	-99.258%
2025-01-14	21.5500	21.5500	18.5500	18.5500	-11.031%	3	96	-99.137%
2025-01-13	15.9500	20.8500	15.9500	20.8500	+36.185%	12	94	-99.233%
2025-01-08	15.4200	15.4200	15.3100	15.3100	-7.100%	9	102	-98.955%
2025-01-07	16.4800	16.4800	16.4800	16.4800	+3.778%	1	102	-99.029%
2025-01-02	15.5700	15.8800	15.5700	15.8800	-3.465%	2	102	-98.992%
2024-12-30	15.4100	16.4500	15.2000	16.4500	-5.839%	3	102	-99.027%
2024-12-27	17.4700	17.4700	17.4700	17.4700	+5.879%	4	102	-99.084%
2024-12-26	16.7500	17.1000	16.5000	16.5000	+5.096%	4	100	-99.030%
2024-12-23	15.7000	15.7000	15.7000	15.7000	-15.953%	1	100	-98.981%
2024-12-16	18.6800	18.6800	18.6800	18.6800	+6.743%	1	100	-99.143%
2024-12-13	17.5000	17.5000	17.5000	17.5000	+2.881%	4	100	-99.086%
2024-12-12	17.0100	17.0100	17.0100	17.0100	+9.038%	2	102	-99.059%
2024-12-11	15.6000	15.6000	15.6000	15.6000	-3.106%	1	103	-98.974%
2024-12-10	16.1300	16.1300	16.1000	16.1000	+0.625%	4	103	-99.006%
2024-12-09	15.5000	16.0000	15.5000	16.0000	-2.141%	8	100	-99.000%
2024-12-06	13.6800	16.3500	13.6800	16.3500	+5.484%	4	105	-99.021%
2024-12-05	17.0000	17.0000	15.5000	15.5000	-6.627%	5	103	-98.968%
2024-12-04	14.7000	16.6000	14.7000	16.6000	+8.497%	12	100	-99.036%
2024-12-03	14.7400	15.3000	14.7400	15.3000	+0.990%	16	100	-98.954%
2024-12-02	15.0000	15.1500	15.0000	15.1500	+7.447%	3	98	-98.944%
2024-11-29	14.0000	14.1000	14.0000	14.1000	+0.714%	4	95	-98.865%
2024-11-27	14.0000	14.0000	14.0000	14.0000	-4.437%	1	93	-98.857%
2024-11-26	14.6500	14.6500	14.6500	14.6500	+2.091%	11	93	-98.908%
2024-11-25	14.0000	15.0000	14.0000	14.3500	-8.889%	16	83	-98.885%
2024-11-22	15.0000	15.7500	15.0000	15.7500	+8.621%	4	71	-98.984%
2024-11-21	15.0000	15.0000	14.5000	14.5000	+2.473%	2	68	-98.897%
2024-11-20	15.5000	15.5000	14.1500	14.1500	-2.414%	8	68	-98.869%
2024-11-19	15.6800	16.0000	14.5000	14.5000	-9.375%	15	72	-98.897%
2024-11-18	10.5500	17.0600	10.5500	16.0000	+39.130%	9	58	-99.000%
2024-11-14	12.5500	12.5500	11.0000	11.5000	-13.534%	13	56	-98.609%
2024-11-13	14.1500	14.4000	13.3000	13.3000	-8.276%	6	55	-98.797%
2024-11-12	15.4300	15.4300	14.5000	14.5000	-9.375%	2	57	-98.897%
2024-11-11	16.5300	16.5300	15.7100	16.0000	+6.596%	31	55	-99.000%
2024-11-08	14.5000	16.3800	14.1500	15.0100	+7.214%	30	51	-98.934%
2024-11-07	17.0000	17.0000	12.5000	14.0000	-19.169%	32	45	-98.857%
2024-11-06	24.3500	24.3500	16.9000	17.3200	-3.778%	13	57	-99.076%
2024-11-05	21.0000	21.1000	16.8600	18.0000	-2.703%	25	49	-99.111%
2024-11-04	16.2000	18.5000	16.2000	18.5000	+17.460%	74	46	-99.135%
2024-11-01	17.9400	17.9400	15.7500	15.7500	-18.563%	8	61	-98.984%
2024-10-31	24.0000	24.0000	19.0500	19.3400	-19.417%	48	61	-99.173%
2024-10-30	25.7900	25.7900	24.0000	24.0000	-16.638%	43	68	-99.333%
2024-10-28	28.7900	28.7900	28.7900	28.7900	+23.562%	1	29	-99.444%
2024-10-25	22.8700	23.6400	22.3000	23.3000	+9.441%	14	29	-99.313%
2024-10-23	21.0400	21.6000	21.0400	21.2900	+20.282%	7	33	-99.248%
2024-10-21	17.0000	17.7000	16.6000	17.7000	+10.349%	62	30	-99.096%
2024-10-17	16.0400	16.0400	16.0400	16.0400	-13.438%	4	1	-99.002%
2024-10-15	19.5500	19.5500	18.1700	18.5300	0.000%	8	0	-99.137%

.dark-mode .H19s0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H19s0G{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115C32DJT Jan 15 2027 32.00 Call (DJT270115C00032000)option OPRA

DJT20270115C32
DJT Jan 15 2027 32.00 Call (DJT270115C00032000)
option OPRA