Dark

DJT20270115C47
DJT Jan 15 2027 47.00 Call (DJT270115C00047000)
option OPRA

EOD

Sep 28, 2026

0.0700-30.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0700	0.0700	-30.000%	4	744	0.000%
2026-09-23	0.1700	0.1700	0.1000	0.1000	-28.571%	6	744	-30.000%
2026-09-22	0.1400	0.1400	0.1400	0.1400	-17.647%	4	738	-50.000%
2026-09-21	0.1700	0.1700	0.1700	0.1700	+142.857%	1	735	-58.824%
2026-09-18	0.1200	0.1200	0.0700	0.0700	-41.667%	8	734	0.000%
2026-09-14	0.1200	0.1200	0.1200	0.1200	-7.692%	60	730	-41.667%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-43.478%	5	782	-46.154%
2026-08-31	0.2300	0.2300	0.2300	0.2300	+27.778%	2	780	-69.565%
2026-08-19	0.1800	0.1800	0.1800	0.1800	+50.000%	2	778	-61.111%
2026-08-17	0.2000	0.2000	0.1000	0.1200	-40.000%	10	776	-41.667%
2026-08-10	0.1800	0.2000	0.1800	0.2000	+25.000%	11	777	-65.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+23.077%	60	766	-56.250%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-62.857%	10	727	-46.154%
2026-07-20	0.3500	0.3500	0.3500	0.3500	+118.750%	1	717	-80.000%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-11.111%	10	717	-56.250%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-59.091%	20	707	-61.111%
2026-06-03	0.4600	0.4600	0.4400	0.4400	+120.000%	2	706	-84.091%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-47.368%	1	705	-65.000%
2026-05-05	0.3800	0.3800	0.3800	0.3800	+58.333%	1	705	-81.579%
2026-04-29	0.1800	0.2400	0.1800	0.2400	-25.000%	6	704	-70.833%
2026-04-02	0.3200	0.3200	0.3200	0.3200	+6.667%	1	701	-78.125%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+15.385%	2	701	-76.667%
2026-03-25	0.2900	0.3000	0.2600	0.2600	-13.333%	3	700	-73.077%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-25.000%	1	698	-76.667%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+8.108%	1	698	-82.500%
2026-03-17	0.3900	0.3900	0.3700	0.3700	+32.143%	2	697	-81.081%
2026-03-16	0.2800	0.2800	0.2800	0.2800	-22.222%	1	696	-75.000%
2026-03-13	0.3600	0.3600	0.3600	0.3600	-10.000%	1	695	-80.556%
2026-03-12	0.4200	0.4400	0.4000	0.4000	+21.212%	8	694	-82.500%
2026-03-11	0.3300	0.3300	0.3300	0.3300	+6.452%	1	697	-78.788%
2026-03-10	0.3100	0.3100	0.3100	0.3100	-18.421%	1	696	-77.419%
2026-03-09	0.3800	0.3800	0.3800	0.3800	+2.703%	2	695	-81.579%
2026-03-06	0.3700	0.3700	0.3700	0.3700	-17.778%	2	694	-81.081%
2026-03-02	0.4500	0.4500	0.4500	0.4500	0.000%	100	694	-84.444%
2026-02-06	0.4500	0.4500	0.4500	0.4500	-18.182%	10	611	-84.444%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-23.611%	10	611	-87.273%
2026-01-29	0.7200	0.7200	0.7200	0.7200	-18.182%	1	611	-90.278%
2026-01-22	0.8800	0.8800	0.8800	0.8800	-36.691%	3	612	-92.045%
2025-12-22	1.3900	1.3900	1.3900	1.3900	+183.673%	10	612	-94.964%
2025-12-02	0.4900	0.4900	0.4900	0.4900	-15.517%	1	612	-85.714%
2025-12-01	0.6300	0.6300	0.5800	0.5800	+3.571%	2	613	-87.931%
2025-11-26	0.5600	0.5600	0.5600	0.5600	+16.667%	1	615	-87.500%
2025-11-21	0.4800	0.4800	0.4800	0.4800	-9.434%	4	615	-85.417%
2025-11-19	0.5300	0.5300	0.5300	0.5300	+3.922%	2	614	-86.792%
2025-11-18	0.4200	0.5500	0.4200	0.5100	-33.766%	17	614	-86.275%
2025-10-22	0.7700	0.7700	0.7700	0.7700	-14.444%	3	614	-90.909%
2025-10-07	0.9300	0.9300	0.9000	0.9000	-12.621%	11	614	-92.222%
2025-10-06	0.9500	1.0300	0.9500	1.0300	+9.574%	30	614	-93.204%
2025-10-03	0.9500	0.9500	0.9400	0.9400	+11.905%	26	611	-92.553%
2025-09-19	0.8400	0.8400	0.8400	0.8400	-4.545%	5	611	-91.667%
2025-09-16	0.8800	0.8800	0.8800	0.8800	-2.222%	5	616	-92.045%
2025-09-15	0.9000	0.9000	0.9000	0.9000	+15.385%	1	611	-92.222%
2025-09-12	0.7800	0.7800	0.7800	0.7800	-33.333%	10	611	-91.026%
2025-08-25	1.1700	1.1700	1.1700	1.1700	+3.540%	1	611	-94.017%
2025-08-21	1.1300	1.1300	1.1300	1.1300	-20.979%	2	612	-93.805%
2025-08-13	1.4300	1.4300	1.4300	1.4300	+11.719%	2	614	-95.105%
2025-08-05	1.4600	1.4600	1.2200	1.2800	-26.857%	425	614	-94.531%
2025-07-29	1.6800	1.7500	1.6800	1.7500	-11.168%	2	209	-96.000%
2025-07-28	1.8500	1.9700	1.8200	1.9700	+3.684%	8	209	-96.447%
2025-07-24	2.1000	2.1000	1.9000	1.9000	-13.636%	3	211	-96.316%
2025-07-21	2.0000	2.2000	2.0000	2.2000	+12.245%	13	213	-96.818%
2025-07-18	1.9600	1.9600	1.9600	1.9600	+2.083%	1	203	-96.429%
2025-07-17	2.0000	2.0000	1.8800	1.9200	-1.031%	5	202	-96.354%
2025-07-16	2.1000	2.1000	1.9300	1.9400	-2.513%	65	202	-96.392%
2025-07-15	2.0100	2.0600	1.9900	1.9900	-7.870%	47	167	-96.482%
2025-07-14	2.1600	2.1600	2.1600	2.1600	+0.935%	2	128	-96.759%
2025-07-11	2.1500	2.1900	2.0200	2.1400	-6.550%	62	127	-96.729%
2025-07-10	2.2900	2.2900	2.2900	2.2900	-4.583%	4	87	-96.943%
2025-07-03	2.4000	2.4000	2.4000	2.4000	+5.263%	3	90	-97.083%
2025-06-30	2.2800	2.2800	2.2800	2.2800	+5.556%	1	90	-96.930%
2025-06-27	2.1600	2.1600	2.1600	2.1600	+5.366%	1	90	-96.759%
2025-06-26	2.1200	2.1200	2.0500	2.0500	-1.914%	2	90	-96.585%
2025-06-24	2.3000	2.3000	2.0900	2.0900	+5.025%	7	91	-96.651%
2025-06-23	1.9900	1.9900	1.9900	1.9900	-9.545%	2	91	-96.482%
2025-06-17	2.3000	2.3000	2.2000	2.2000	-18.519%	17	93	-96.818%
2025-06-13	2.7000	2.7000	2.7000	2.7000	-22.414%	8	89	-97.407%
2025-06-04	3.4500	3.4800	3.4000	3.4800	-3.867%	3	95	-97.989%
2025-06-03	3.6200	3.6200	3.6200	3.6200	+1.401%	1	95	-98.066%
2025-05-30	3.5700	3.5700	3.5700	3.5700	-2.192%	18	95	-98.039%
2025-05-29	3.6500	3.6500	3.6500	3.6500	-27.723%	1	104	-98.082%
2025-05-27	4.2500	5.0500	3.7000	5.0500	-3.810%	18	105	-98.614%
2025-05-19	5.2500	5.2500	5.2500	5.2500	-5.745%	1	89	-98.667%
2025-05-16	5.5700	5.5700	5.5700	5.5700	-1.416%	2	90	-98.743%
2025-05-14	5.6500	5.6500	5.6500	5.6500	+5.019%	16	89	-98.761%
2025-05-05	5.3800	5.3800	5.3800	5.3800	-4.779%	1	89	-98.699%
2025-05-02	5.6500	5.6500	5.6500	5.6500	-9.018%	2	88	-98.761%
2025-04-29	6.2100	6.2100	6.2100	6.2100	+0.161%	10	88	-98.873%
2025-04-28	6.2000	6.2000	6.2000	6.2000	-16.216%	4	78	-98.871%
2025-04-25	7.4000	7.4000	7.4000	7.4000	+4.965%	2	76	-99.054%
2025-04-23	7.0500	7.0500	7.0500	7.0500	+56.667%	2	76	-99.007%
2025-04-16	4.5000	4.5000	4.5000	4.5000	+60.714%	1	76	-98.444%
2025-04-08	2.8000	2.8000	2.8000	2.8000	-11.111%	4	75	-97.500%
2025-04-07	3.2000	3.2000	3.1500	3.1500	-45.690%	47	71	-97.778%
2025-03-25	5.8000	5.8000	5.8000	5.8000	+49.871%	1	76	-98.793%
2025-03-19	3.8900	3.8900	3.8700	3.8700	+20.938%	47	76	-98.191%
2025-03-11	3.2000	3.2000	3.2000	3.2000	-7.246%	4	37	-97.813%
2025-03-10	4.0000	4.0000	3.4500	3.4500	-23.841%	8	37	-97.971%
2025-03-06	4.5300	4.5300	4.5300	4.5300	-4.430%	1	38	-98.455%
2025-03-05	4.7000	4.7400	4.4800	4.7400	+10.748%	6	38	-98.523%
2025-03-04	4.4500	4.4500	4.2800	4.2800	-19.245%	9	34	-98.364%
2025-03-03	5.5000	5.5000	5.3000	5.3000	+6.000%	3	35	-98.679%
2025-02-27	5.0000	5.0000	5.0000	5.0000	-9.091%	4	35	-98.600%
2025-02-26	5.3500	5.5500	5.3500	5.5000	-9.836%	4	31	-98.727%
2025-02-24	5.7000	6.1000	5.7000	6.1000	-6.870%	6	30	-98.852%
2025-02-21	6.5800	6.5800	6.5500	6.5500	-27.141%	4	31	-98.931%
2025-02-05	8.9900	8.9900	8.9900	8.9900	-0.111%	3	31	-99.221%
2025-02-04	9.2400	9.2700	9.0000	9.0000	-4.762%	6	34	-99.222%
2025-01-31	9.4500	9.4500	9.4500	9.4500	-21.901%	8	30	-99.259%
2025-01-22	12.0600	12.1000	12.0600	12.1000	-26.667%	2	29	-99.421%
2025-01-17	18.5500	18.5500	16.5000	16.5000	+31.894%	10	27	-99.576%
2025-01-10	11.9900	12.5100	11.9900	12.5100	+3.388%	4	27	-99.440%
2025-01-03	12.1000	12.1000	12.1000	12.1000	+4.041%	2	26	-99.421%
2024-12-31	11.6300	11.6300	11.6300	11.6300	-14.485%	1	27	-99.398%
2024-12-27	13.6000	13.6000	13.6000	13.6000	+12.676%	2	27	-99.485%
2024-12-23	12.0700	12.0700	12.0700	12.0700	-19.801%	2	27	-99.420%
2024-12-16	14.4500	15.0500	14.4500	15.0500	+39.740%	6	27	-99.535%
2024-11-21	10.0500	11.6400	10.0500	10.7700	-14.727%	5	27	-99.350%
2024-11-18	12.6300	12.6300	12.6300	12.6300	+23.220%	1	27	-99.446%
2024-11-07	10.2500	10.2500	10.2500	10.2500	-42.577%	1	26	-99.317%
2024-11-05	16.5000	17.8500	16.5000	17.8500	+23.529%	2	26	-99.608%
2024-11-04	14.4500	14.4500	14.4500	14.4500	+0.347%	1	26	-99.516%
2024-11-01	14.4000	14.4000	14.4000	14.4000	-16.279%	2	26	-99.514%
2024-10-31	21.3000	23.6100	16.7500	17.2000	-23.556%	10	26	-99.593%
2024-10-30	23.9500	23.9500	22.5000	22.5000	-25.249%	8	33	-99.689%
2024-10-29	27.0000	30.1000	27.0000	30.1000	+14.231%	18	25	-99.767%
2024-10-28	22.2700	26.3500	22.2700	26.3500	+33.756%	18	18	-99.734%
2024-10-25	19.0000	19.7000	19.0000	19.7000	+16.087%	4	3	-99.645%
2024-10-24	16.9000	16.9700	16.9000	16.9700	-5.407%	2	1	-99.588%
2024-10-23	17.9400	17.9400	17.9400	17.9400	0.000%	1	1	-99.610%

.dark-mode .sgCRCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgCRCr{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115C47DJT Jan 15 2027 47.00 Call (DJT270115C00047000)option OPRA

DJT20270115C47
DJT Jan 15 2027 47.00 Call (DJT270115C00047000)
option OPRA