Dark

DJT20270115C37
DJT Jan 15 2027 37.00 Call (DJT270115C00037000)
option OPRA

EOD

Sep 29, 2026

0.0900-10.000%(-0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.0900	0.0900	-10.000%	102	1,118	0.000%
2026-09-28	0.1100	0.1100	0.1000	0.1000	-16.667%	8	1,018	-10.000%
2026-09-25	0.1000	0.1400	0.0900	0.1200	+9.091%	66	1,020	-25.000%
2026-09-24	0.1100	0.1100	0.1100	0.1100	0.000%	2	969	-18.182%
2026-09-23	0.1000	0.1100	0.1000	0.1100	-8.333%	2	971	-18.182%
2026-09-22	0.1100	0.1200	0.1100	0.1200	+20.000%	2	969	-25.000%
2026-09-21	0.1100	0.1400	0.1000	0.1000	+42.857%	155	967	-10.000%
2026-09-18	0.1100	0.1100	0.0700	0.0700	-41.667%	5	829	+28.571%
2026-09-17	0.1200	0.1500	0.1000	0.1200	-7.692%	11	824	-25.000%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-13.333%	28	814	-30.769%
2026-09-15	0.1500	0.1500	0.1500	0.1500	0.000%	2	811	-40.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+200.000%	20	809	-40.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-70.588%	1	789	+80.000%
2026-09-03	0.2500	0.2500	0.1700	0.1700	-15.000%	78	789	-47.059%
2026-08-31	0.2700	0.2700	0.2000	0.2000	+17.647%	2	769	-55.000%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-15.000%	2	769	-47.059%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-13.043%	1	769	-55.000%
2026-08-24	0.2300	0.2300	0.2300	0.2300	+15.000%	2	768	-60.870%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+33.333%	1	770	-55.000%
2026-08-19	0.2000	0.2000	0.1400	0.1500	-6.250%	6	770	-40.000%
2026-08-17	0.1700	0.1700	0.1600	0.1600	-40.741%	31	766	-43.750%
2026-08-10	0.2700	0.2700	0.2700	0.2700	+28.571%	8	735	-66.667%
2026-08-04	0.2100	0.2100	0.2100	0.2100	+16.667%	1	727	-57.143%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-14.286%	1	728	-50.000%
2026-07-23	0.2000	0.2300	0.1800	0.2100	-22.222%	82	727	-57.143%
2026-07-20	0.2700	0.2700	0.2700	0.2700	+12.500%	5	646	-66.667%
2026-07-17	0.2800	0.2800	0.2400	0.2400	+14.286%	2	646	-62.500%
2026-07-14	0.2100	0.2100	0.2100	0.2100	+5.000%	10	646	-57.143%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-16.667%	10	646	-55.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	+4.348%	100	643	-62.500%
2026-07-06	0.2500	0.2500	0.2300	0.2300	+15.000%	18	543	-60.870%
2026-07-02	0.2600	0.2600	0.2000	0.2000	0.000%	9	527	-55.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-33.333%	2	527	-55.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-30.233%	1	525	-70.000%
2026-06-08	0.4300	0.4300	0.4300	0.4300	+30.303%	5	525	-79.070%
2026-06-05	0.3500	0.3500	0.3300	0.3300	+50.000%	2	520	-72.727%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-38.889%	15	518	-59.091%
2026-05-07	0.3600	0.3600	0.3600	0.3600	+56.522%	1	533	-75.000%
2026-05-05	0.2300	0.2300	0.2300	0.2300	-23.333%	2	533	-60.870%
2026-05-04	0.2100	0.3000	0.2100	0.3000	+7.143%	2	532	-70.000%
2026-05-01	0.2500	0.2800	0.2500	0.2800	+12.000%	10	542	-67.857%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-28.571%	1	542	-64.000%
2026-04-22	0.3500	0.3500	0.3500	0.3500	+9.375%	10	542	-74.286%
2026-04-17	0.3200	0.3200	0.3200	0.3200	+14.286%	3	532	-71.875%
2026-04-15	0.3100	0.3100	0.2800	0.2800	-20.000%	2	531	-67.857%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-14.634%	2	531	-74.286%
2026-04-10	0.4100	0.4100	0.4100	0.4100	+5.128%	1	530	-78.049%
2026-04-08	0.3900	0.3900	0.3900	0.3900	-13.333%	3	530	-76.923%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+18.421%	2	530	-80.000%
2026-04-02	0.3000	0.3800	0.3000	0.3800	+26.667%	2	529	-76.316%
2026-03-27	0.3000	0.3000	0.3000	0.3000	+50.000%	100	529	-70.000%
2026-03-26	0.2000	0.2000	0.2000	0.2000	-39.394%	42	611	-55.000%
2026-03-20	0.3300	0.3300	0.3300	0.3300	+3.125%	1	653	-72.727%
2026-03-19	0.3200	0.3200	0.3200	0.3200	-30.435%	1	652	-71.875%
2026-03-09	0.4600	0.4600	0.4600	0.4600	-25.806%	1	652	-80.435%
2026-02-24	0.5500	0.6200	0.5500	0.6200	+16.981%	20	651	-85.484%
2026-02-18	0.5300	0.5300	0.5300	0.5300	-33.750%	1	635	-83.019%
2026-02-17	0.8000	0.8000	0.8000	0.8000	+17.647%	1	634	-88.750%
2026-02-06	0.6500	0.7000	0.6500	0.6800	-43.333%	27	633	-86.765%
2026-01-21	1.2000	1.2000	1.2000	1.2000	-7.692%	6	611	-92.500%
2026-01-06	1.3000	1.3000	1.2500	1.3000	0.000%	91	611	-93.077%
2026-01-05	1.6000	1.6000	1.3000	1.3000	-19.753%	14	589	-93.077%
2025-12-24	1.4700	1.6200	1.4700	1.6200	+24.615%	2	589	-94.444%
2025-12-23	1.6000	1.6000	1.3000	1.3000	-23.529%	7	589	-93.077%
2025-12-22	2.0200	2.0200	1.7000	1.7000	-14.141%	3	583	-94.706%
2025-12-19	1.8500	2.2500	1.4900	1.9800	+40.426%	31	583	-95.455%
2025-12-18	1.4100	1.5300	1.3200	1.4100	+107.353%	112	601	-93.617%
2025-12-09	0.6800	0.6800	0.6800	0.6800	-9.333%	3	713	-86.765%
2025-12-01	0.7500	0.7500	0.7500	0.7500	+1.351%	10	716	-88.000%
2025-11-21	0.6000	0.7400	0.6000	0.7400	+10.448%	2	706	-87.838%
2025-11-14	0.6700	0.6700	0.6700	0.6700	-4.286%	10	706	-86.567%
2025-11-13	0.7000	0.7000	0.7000	0.7000	-12.500%	4	696	-87.143%
2025-11-05	0.8000	0.8000	0.8000	0.8000	-4.762%	5	696	-88.750%
2025-11-04	0.8400	0.8400	0.8400	0.8400	-23.636%	3	696	-89.286%
2025-10-30	1.1000	1.1000	1.1000	1.1000	+35.802%	1	699	-91.818%
2025-10-21	0.8100	0.8100	0.8100	0.8100	-27.679%	1	700	-88.889%
2025-10-20	1.1200	1.1200	1.1200	1.1200	-6.667%	10	701	-91.964%
2025-10-16	1.2000	1.2000	1.2000	1.2000	-11.111%	10	691	-92.500%
2025-10-06	1.3500	1.3500	1.3500	1.3500	+22.727%	5	691	-93.333%
2025-10-03	1.1000	1.1000	1.1000	1.1000	-4.348%	3	696	-91.818%
2025-10-01	1.1500	1.1500	1.1500	1.1500	0.000%	10	696	-92.174%
2025-09-30	1.1500	1.1500	1.1500	1.1500	+4.545%	3	686	-92.174%
2025-09-29	1.1000	1.1000	1.1000	1.1000	-12.698%	1	689	-91.818%
2025-09-26	1.2600	1.2600	1.2600	1.2600	+1.613%	10	689	-92.857%
2025-09-25	1.2400	1.2400	1.2400	1.2400	-4.615%	2	679	-92.742%
2025-09-24	1.3000	1.3000	1.3000	1.3000	-9.722%	1	678	-93.077%
2025-09-23	1.4400	1.4400	1.4400	1.4400	+7.463%	3	678	-93.750%
2025-09-22	1.5000	1.5000	1.3400	1.3400	+6.349%	10	677	-93.284%
2025-09-15	1.0800	1.2600	1.0800	1.2600	+11.504%	6	680	-92.857%
2025-09-12	1.1000	1.1300	1.1000	1.1300	-7.377%	16	678	-92.035%
2025-09-11	1.1600	1.2200	1.1600	1.2200	+6.087%	7	669	-92.623%
2025-09-10	1.1500	1.1500	1.1500	1.1500	-5.738%	3	674	-92.174%
2025-09-09	1.2900	1.2900	1.2200	1.2200	+6.087%	2	674	-92.623%
2025-09-05	1.1500	1.1500	1.1500	1.1500	-10.156%	1	673	-92.174%
2025-09-02	1.3000	1.3000	1.2800	1.2800	-20.000%	48	673	-92.969%
2025-08-25	1.6200	1.6500	1.5900	1.6000	+3.226%	62	654	-94.375%
2025-08-20	1.5500	1.5500	1.5500	1.5500	-16.667%	12	634	-94.194%
2025-08-15	1.9600	1.9600	1.8600	1.8600	+15.528%	27	634	-95.161%
2025-08-07	1.5300	1.6100	1.5300	1.6100	+7.333%	55	633	-94.410%
2025-08-06	1.5000	1.5000	1.5000	1.5000	-7.407%	33	589	-94.000%
2025-08-05	1.8000	1.8000	1.4600	1.6200	-13.830%	17	589	-94.444%
2025-08-04	1.8800	1.8800	1.8800	1.8800	-3.590%	2	589	-95.213%
2025-08-01	1.9600	2.0700	1.9500	1.9500	-9.302%	38	587	-95.385%
2025-07-31	2.1500	2.1500	2.1500	2.1500	-0.463%	7	586	-95.814%
2025-07-30	2.1600	2.1600	2.1600	2.1600	-3.571%	1	586	-95.833%
2025-07-29	2.3000	2.3000	2.2400	2.2400	-10.040%	2	587	-95.982%
2025-07-28	2.4900	2.4900	2.4900	2.4900	-0.400%	1	585	-96.386%
2025-07-25	2.5000	2.5000	2.4000	2.5000	-12.281%	367	584	-96.400%
2025-07-22	2.9500	2.9500	2.8500	2.8500	-1.724%	6	640	-96.842%
2025-07-21	2.3400	2.9600	2.3400	2.9000	+19.835%	21	646	-96.897%
2025-07-18	2.6500	3.4000	2.4200	2.4200	-3.200%	9	654	-96.281%
2025-07-17	2.5800	2.5800	2.5000	2.5000	-12.281%	2	651	-96.400%
2025-07-16	2.8000	2.8500	2.6000	2.8500	+9.615%	7	652	-96.842%
2025-07-15	2.7000	2.7500	2.6000	2.6000	0.000%	41	651	-96.538%
2025-07-14	2.6500	2.6500	2.6000	2.6000	-3.704%	2	612	-96.538%
2025-07-11	2.8500	2.8500	2.7000	2.7000	-11.475%	4	611	-96.667%
2025-07-10	3.0500	3.0500	3.0500	3.0500	0.000%	1	608	-97.049%
2025-07-09	3.0500	3.0500	3.0500	3.0500	-6.154%	1	607	-97.049%
2025-07-08	3.0500	3.2500	3.0500	3.2500	+5.178%	22	606	-97.231%
2025-07-07	2.7800	3.1000	2.7800	3.0900	-3.438%	8	605	-97.087%
2025-07-03	3.0000	3.2000	3.0000	3.2000	+9.966%	55	606	-97.188%
2025-07-02	2.8000	2.9100	2.8000	2.9100	-1.356%	39	606	-96.907%
2025-07-01	2.6500	3.0500	2.6500	2.9500	+0.340%	14	607	-96.949%
2025-06-30	2.8000	2.9400	2.6000	2.9400	+13.077%	7	606	-96.939%
2025-06-27	2.9000	2.9000	2.5500	2.6000	-3.704%	8	606	-96.538%
2025-06-26	2.7000	2.7000	2.7000	2.7000	-1.818%	1	605	-96.667%
2025-06-25	2.9700	2.9700	2.7500	2.7500	-3.169%	4	605	-96.727%
2025-06-24	2.0800	3.0000	2.0800	2.8400	+9.231%	20	603	-96.831%
2025-06-23	3.4000	3.4000	2.6000	2.6000	0.000%	7	593	-96.538%
2025-06-20	2.8400	2.9500	2.6000	2.6000	-28.767%	32	592	-96.538%
2025-06-18	3.6500	3.6500	3.6500	3.6500	+22.074%	1	595	-97.534%
2025-06-17	2.8400	3.1000	2.8400	2.9900	+30.000%	4	595	-96.990%
2025-06-13	2.3000	2.3000	2.3000	2.3000	-39.948%	6	593	-96.087%
2025-06-11	3.6500	3.8300	3.6500	3.8300	+6.389%	13	593	-97.650%
2025-06-10	3.6500	3.6500	3.6000	3.6000	-0.277%	9	593	-97.500%
2025-06-09	3.6100	3.6100	3.6100	3.6100	-0.551%	10	592	-97.507%
2025-06-06	3.6300	3.6300	3.6300	3.6300	-10.370%	4	587	-97.521%
2025-06-05	4.1400	4.1400	4.0500	4.0500	-10.000%	33	587	-97.778%
2025-06-04	4.5000	4.5000	4.5000	4.5000	-6.054%	1	562	-98.000%
2025-05-30	4.4500	4.8000	4.1900	4.7900	-8.762%	162	562	-98.121%
2025-05-29	5.2500	5.2500	5.2500	5.2500	-4.372%	2	499	-98.286%
2025-05-28	5.4900	5.4900	5.4900	5.4900	-6.949%	1	499	-98.361%
2025-05-27	5.4200	6.2500	5.4200	5.9000	-7.087%	304	499	-98.475%
2025-05-23	6.3500	6.3500	6.3500	6.3500	+8.547%	2	246	-98.583%
2025-05-22	7.3000	7.3000	5.8500	5.8500	-12.687%	3	246	-98.462%
2025-05-19	6.7000	6.7000	6.7000	6.7000	-3.319%	3	248	-98.657%
2025-05-16	6.9800	6.9800	6.9300	6.9300	+2.667%	8	251	-98.701%
2025-05-15	6.7500	6.7500	6.7500	6.7500	-1.603%	1	254	-98.667%
2025-05-08	6.8600	6.8600	6.8600	6.8600	+7.692%	1	253	-98.688%
2025-05-06	6.4400	6.4400	6.3700	6.3700	-7.413%	2	253	-98.587%
2025-05-05	6.8800	6.8800	6.8800	6.8800	-8.389%	1	253	-98.692%
2025-05-02	7.5100	7.5100	7.5100	7.5100	+5.775%	2	254	-98.802%
2025-05-01	6.8600	7.1000	6.8600	7.1000	+3.650%	2	253	-98.732%
2025-04-28	6.8500	6.8500	6.8500	6.8500	-17.370%	1	251	-98.686%
2025-04-25	8.0400	8.2900	8.0400	8.2900	+1.593%	56	250	-98.914%
2025-04-24	8.1600	8.1600	8.1600	8.1600	+7.368%	5	222	-98.897%
2025-04-22	6.9000	7.6000	6.5000	7.6000	+12.593%	78	217	-98.816%
2025-04-21	6.7500	6.7500	6.7500	6.7500	-0.735%	125	172	-98.667%
2025-04-17	5.9500	6.8000	5.9500	6.8000	+34.653%	11	216	-98.676%
2025-04-16	5.0000	5.1000	5.0000	5.0500	-0.980%	3	216	-98.218%
2025-04-09	4.6000	5.1000	4.6000	5.1000	+50.442%	3	219	-98.235%
2025-04-08	3.3900	3.3900	3.3900	3.3900	-3.143%	5	222	-97.345%
2025-04-04	4.2000	4.2000	3.5000	3.5000	-15.663%	14	225	-97.429%
2025-03-31	3.8500	4.1500	3.8500	4.1500	-9.783%	9	226	-97.831%
2025-03-28	4.4000	4.6000	4.4000	4.6000	-9.804%	8	227	-98.043%
2025-03-26	5.1000	5.1000	5.1000	5.1000	+12.832%	1	227	-98.235%
2025-03-24	4.4300	4.5200	4.4300	4.5200	-0.221%	3	227	-98.009%
2025-03-20	4.5300	4.5300	4.5300	4.5300	-14.528%	5	225	-98.013%
2025-03-19	5.0000	5.3000	5.0000	5.3000	+8.607%	2	225	-98.302%
2025-03-17	4.5200	4.8800	4.5200	4.8800	+9.417%	5	225	-98.156%
2025-03-14	4.4600	4.4600	4.4600	4.4600	+7.470%	4	225	-97.982%
2025-03-11	4.3000	4.3000	4.1500	4.1500	-7.778%	10	223	-97.831%
2025-03-10	4.8200	4.8200	4.5000	4.5000	-30.448%	5	218	-98.000%
2025-03-03	6.4700	6.4700	6.4700	6.4700	+7.833%	4	220	-98.609%
2025-02-25	6.3000	6.3000	6.0000	6.0000	-19.028%	3	220	-98.500%
2025-02-24	7.0600	7.4100	7.0600	7.4100	-5.605%	41	220	-98.785%
2025-02-21	7.8500	7.8500	7.8500	7.8500	-6.436%	2	220	-98.854%
2025-02-20	8.0600	8.3900	8.0600	8.3900	-16.100%	2	219	-98.927%
2025-02-14	10.6500	10.6500	10.0000	10.0000	-5.660%	12	221	-99.100%
2025-02-12	10.6000	10.6000	10.6000	10.6000	0.000%	3	221	-99.151%
2025-02-10	10.6000	10.6000	10.6000	10.6000	-7.180%	1	224	-99.151%
2025-02-07	11.1500	11.4200	11.1500	11.4200	+0.528%	4	223	-99.212%
2025-02-06	11.3600	11.3600	11.3600	11.3600	+5.970%	4	223	-99.208%
2025-02-05	11.1500	11.1500	10.1500	10.7200	+0.375%	15	223	-99.160%
2025-02-04	10.2000	10.6800	10.2000	10.6800	-7.612%	4	211	-99.157%
2025-01-30	11.5600	11.5600	11.5600	11.5600	+16.768%	2	206	-99.221%
2025-01-28	10.5200	11.5800	9.9000	9.9000	-1.493%	4	206	-99.091%
2025-01-27	12.4500	12.4500	9.9000	10.0500	-22.394%	63	206	-99.104%
2025-01-24	12.9500	14.2500	12.9500	12.9500	-4.074%	12	167	-99.305%
2025-01-23	13.5000	13.5000	13.5000	13.5000	-2.103%	2	166	-99.333%
2025-01-22	14.4000	14.4000	13.7900	13.7900	-11.885%	7	165	-99.347%
2025-01-21	15.1900	15.6500	14.5000	15.6500	-21.357%	14	159	-99.425%
2025-01-17	19.9000	19.9000	19.9000	19.9000	+5.570%	2	156	-99.548%
2025-01-15	18.9400	18.9400	18.8500	18.8500	-0.528%	25	156	-99.523%
2025-01-13	16.9500	18.9500	16.9500	18.9500	+26.165%	82	134	-99.525%
2025-01-06	15.0200	15.0200	15.0200	15.0200	+6.449%	20	54	-99.401%
2024-12-31	14.3400	14.3400	14.1100	14.1100	-9.144%	2	32	-99.362%
2024-12-27	16.4700	16.4700	15.5300	15.5300	-2.019%	14	32	-99.420%
2024-12-26	15.8500	15.8500	15.8500	15.8500	+14.029%	1	27	-99.432%
2024-12-23	13.9000	13.9000	13.9000	13.9000	-15.758%	1	28	-99.353%
2024-12-20	16.5000	16.5000	16.5000	16.5000	+6.796%	1	28	-99.455%
2024-12-19	15.4500	15.4500	15.4500	15.4500	-3.438%	2	29	-99.417%
2024-12-18	16.0000	16.0000	16.0000	16.0000	-5.882%	1	27	-99.438%
2024-12-16	17.0000	17.0000	17.0000	17.0000	+6.918%	1	25	-99.471%
2024-12-13	15.9000	15.9000	15.9000	15.9000	-0.501%	2	25	-99.434%
2024-12-11	15.9800	15.9800	15.9800	15.9800	+5.618%	1	24	-99.437%
2024-12-10	15.1300	15.1300	15.1300	15.1300	-1.944%	3	25	-99.405%
2024-12-09	16.3000	16.3000	15.1700	15.4300	-2.956%	6	23	-99.417%
2024-12-06	15.0000	15.9000	14.8500	15.9000	+6.142%	10	20	-99.434%
2024-12-05	14.9800	14.9800	14.9800	14.9800	+1.766%	10	23	-99.399%
2024-12-04	15.0000	15.0000	14.7200	14.7200	+4.176%	2	33	-99.389%
2024-12-03	14.0000	14.1300	14.0000	14.1300	+25.600%	4	32	-99.363%
2024-11-25	12.0100	12.0100	11.2500	11.2500	-20.663%	2	29	-99.200%
2024-11-22	14.1800	14.1800	14.1800	14.1800	+33.774%	2	29	-99.365%
2024-11-14	10.6000	10.6000	10.6000	10.6000	-8.384%	1	29	-99.151%
2024-11-13	11.5000	11.5700	11.5000	11.5700	-5.397%	10	28	-99.222%
2024-11-12	12.2300	12.2300	12.2300	12.2300	-9.407%	1	27	-99.264%
2024-11-11	13.5000	13.5000	13.5000	13.5000	-7.913%	1	28	-99.333%
2024-11-08	11.0000	14.6600	11.0000	14.6600	+32.430%	6	29	-99.386%
2024-11-07	13.2500	13.2500	11.0700	11.0700	-34.107%	7	28	-99.187%
2024-11-06	17.8200	17.8200	16.0000	16.8000	-3.725%	10	30	-99.464%
2024-11-05	19.2100	22.0000	17.4500	17.4500	-1.412%	27	28	-99.484%
2024-11-04	14.5000	17.7000	14.5000	17.7000	+16.066%	13	16	-99.492%
2024-11-01	15.2500	15.2500	15.2500	15.2500	-11.850%	2	7	-99.410%
2024-10-31	17.3000	17.3000	17.3000	17.3000	-20.860%	1	6	-99.480%
2024-10-25	22.5000	23.0000	20.3000	21.8600	+11.360%	16	7	-99.588%
2024-10-24	18.6200	19.6300	18.6200	19.6300	-1.357%	4	5	-99.542%
2024-10-23	20.0700	21.6000	19.9000	19.9000	+30.406%	5	5	-99.548%
2024-10-14	15.2700	15.2700	15.2600	15.2600	0.000%	4	2	-99.410%

.dark-mode .p9r8LH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9r8LH{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115C37DJT Jan 15 2027 37.00 Call (DJT270115C00037000)option OPRA

DJT20270115C37
DJT Jan 15 2027 37.00 Call (DJT270115C00037000)
option OPRA