Dark

DJT20270115C8
DJT Jan 15 2027 8.00 Call (DJT270115C00008000)
option OPRA

EOD

Sep 29, 2026

1.960.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1000	2.1000	1.9600	1.9600	0.000%	10	1,100	0.000%
2026-09-28	1.8500	2.0100	1.8500	1.9600	+0.513%	88	1,100	0.000%
2026-09-24	1.9000	1.9600	1.8900	1.9500	-4.878%	64	1,088	+0.513%
2026-09-23	2.1700	2.1700	2.0500	2.0500	-2.844%	15	1,089	-4.390%
2026-09-22	2.1300	2.1300	1.9900	2.1100	+11.640%	127	1,091	-7.109%
2026-09-18	1.9000	1.9000	1.8900	1.8900	+8.000%	11	1,098	+3.704%
2026-09-16	1.7500	1.7500	1.7500	1.7500	-5.405%	1	1,088	+12.000%
2026-09-15	1.9000	1.9000	1.8500	1.8500	-21.277%	8	1,087	+5.946%
2026-09-08	2.2600	2.3500	2.2600	2.3500	-9.615%	11	1,087	-16.596%
2026-09-03	2.6000	2.6000	2.6000	2.6000	+1.961%	1	1,088	-24.615%
2026-09-02	2.5200	2.5900	2.5200	2.5500	-8.273%	6	1,089	-23.137%
2026-08-31	2.7800	2.7800	2.7800	2.7800	+10.317%	1	1,090	-29.496%
2026-08-26	2.5200	2.5400	2.4700	2.5200	+2.857%	10	1,091	-22.222%
2026-08-25	2.5000	2.5200	2.4500	2.4500	+11.872%	5	1,093	-20.000%
2026-08-21	2.1900	2.1900	2.1900	2.1900	+9.500%	1	1,093	-10.502%
2026-08-20	1.9300	2.1400	1.9300	2.0000	+14.286%	14	1,093	-2.000%
2026-08-18	1.8500	1.8500	1.7500	1.7500	-8.377%	2	1,097	+12.000%
2026-08-14	2.0600	2.0600	1.9100	1.9100	-14.350%	4	1,095	+2.618%
2026-08-13	2.2300	2.2300	2.2300	2.2300	+4.206%	30	1,094	-12.108%
2026-08-12	2.1200	2.1800	2.1200	2.1400	-24.912%	23	1,075	-8.411%
2026-08-11	2.6500	2.8500	2.6500	2.8500	+5.556%	15	1,052	-31.228%
2026-08-10	2.8000	2.8000	2.7000	2.7000	-12.903%	5	1,055	-27.407%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-7.186%	4	1,060	-36.774%
2026-08-05	3.3400	3.3400	3.3400	3.3400	-10.933%	1	1,064	-41.317%
2026-08-03	3.1000	3.7500	3.1000	3.7500	+20.968%	53	1,064	-47.733%
2026-07-31	3.4500	3.4500	3.1000	3.1000	-13.889%	73	1,114	-36.774%
2026-07-30	3.3500	3.6000	3.3500	3.6000	+9.091%	3	1,124	-45.556%
2026-07-29	3.3000	3.3000	3.3000	3.3000	+13.014%	1	1,125	-40.606%
2026-07-28	3.0000	3.1200	2.9200	2.9200	+8.148%	16	1,126	-32.877%
2026-07-27	2.7000	2.7000	2.7000	2.7000	+11.570%	1	1,139	-27.407%
2026-07-24	2.4800	2.4800	2.2100	2.4200	+0.415%	14	1,140	-19.008%
2026-07-23	2.4100	2.4100	2.4100	2.4100	-19.667%	2	1,128	-18.672%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-1.639%	41	1,130	-34.667%
2026-07-21	3.0900	3.0900	3.0500	3.0500	+1.667%	3	1,171	-35.738%
2026-07-20	2.9200	3.0000	2.9200	3.0000	-7.692%	149	1,172	-34.667%
2026-07-17	3.2500	3.2500	3.2500	3.2500	+16.906%	1	1,321	-39.692%
2026-07-16	2.7400	2.7800	2.7400	2.7800	-5.763%	3	1,320	-29.496%
2026-07-15	2.5700	2.9500	2.5700	2.9500	+11.321%	91	1,318	-33.559%
2026-07-14	2.3000	2.6500	2.3000	2.6500	+21.560%	9	1,390	-26.038%
2026-07-13	2.1600	2.2000	2.1600	2.1800	+0.926%	4	1,392	-10.092%
2026-07-10	2.1700	2.1700	2.1600	2.1600	-7.692%	22	1,391	-9.259%
2026-07-09	2.3000	2.3500	2.3000	2.3400	+11.429%	24	1,371	-16.239%
2026-07-08	1.9800	2.1000	1.9800	2.1000	0.000%	32	1,390	-6.667%
2026-07-07	2.1000	2.1000	2.1000	2.1000	-15.663%	4	1,381	-6.667%
2026-07-06	2.4200	2.4900	2.4200	2.4900	+11.161%	7	1,380	-21.285%
2026-07-02	2.1300	2.2400	2.1300	2.2400	+22.404%	5	1,376	-12.500%
2026-07-01	1.8300	1.8300	1.8300	1.8300	+2.235%	50	1,376	+7.104%
2026-06-30	1.6700	1.7900	1.6700	1.7900	+15.484%	76	1,426	+9.497%
2026-06-29	1.5400	1.5500	1.5400	1.5500	-5.488%	4	1,406	+26.452%
2026-06-26	1.4100	1.7000	1.4100	1.6400	+11.565%	115	1,402	+19.512%
2026-06-25	1.5000	1.5400	1.4700	1.4700	-10.909%	13	1,291	+33.333%
2026-06-24	1.9000	1.9000	1.6500	1.6500	-14.508%	31	1,292	+18.788%
2026-06-23	2.0000	2.0100	1.9300	1.9300	-8.095%	71	1,281	+1.554%
2026-06-22	2.1600	2.1600	2.1000	2.1000	-4.110%	5	1,244	-6.667%
2026-06-18	2.2000	2.2800	2.1700	2.1900	+5.797%	108	1,301	-10.502%
2026-06-17	2.1400	2.1500	2.0700	2.0700	-8.811%	65	1,301	-5.314%
2026-06-16	2.3500	2.3500	2.2700	2.2700	-0.439%	29	1,301	-13.656%
2026-06-15	2.2200	2.3000	2.0900	2.2800	+15.152%	45	1,299	-14.035%
2026-06-12	2.1000	2.1000	1.9800	1.9800	-10.000%	9	1,306	-1.010%
2026-06-11	1.9700	2.2000	1.9700	2.2000	+10.000%	17	1,297	-10.909%
2026-06-10	2.1500	2.2000	2.0000	2.0000	-6.542%	18	1,288	-2.000%
2026-06-09	2.2000	2.2000	2.0600	2.1400	-9.322%	105	1,280	-8.411%
2026-06-08	2.4000	2.4000	2.3500	2.3600	0.000%	7	1,194	-16.949%
2026-06-05	2.6500	2.6500	2.3300	2.3600	-18.621%	26	1,188	-16.949%
2026-06-04	2.8300	2.9000	2.8300	2.9000	-3.010%	53	1,186	-32.414%
2026-05-29	2.7300	2.9900	2.5900	2.9900	+13.258%	3	1,183	-34.448%
2026-05-28	2.5200	2.6400	2.5200	2.6400	+6.024%	2	1,182	-25.758%
2026-05-27	2.3200	2.4900	2.3200	2.4900	+5.957%	2	1,181	-21.285%
2026-05-26	2.4100	2.4100	2.3500	2.3500	+10.849%	11	1,180	-16.596%
2026-05-22	2.0900	2.1200	2.0900	2.1200	-0.469%	25	1,189	-7.547%
2026-05-21	2.1000	2.2500	2.0900	2.1300	-3.182%	50	1,171	-7.981%
2026-05-20	2.1000	2.2000	2.0500	2.2000	-6.383%	6	1,171	-10.909%
2026-05-19	2.1000	2.3500	2.1000	2.3500	+7.798%	14	1,045	-16.596%
2026-05-18	2.1900	2.3100	2.1500	2.1800	-14.510%	231	1,045	-10.092%
2026-05-15	2.6400	2.6400	2.5500	2.5500	-1.923%	2	1,045	-23.137%
2026-05-13	2.5700	2.7000	2.4600	2.6000	+1.961%	8	1,043	-24.615%
2026-05-12	2.7000	2.7000	2.5400	2.5500	-4.851%	9	1,036	-23.137%
2026-05-11	2.5200	2.7100	2.5100	2.6800	-0.741%	90	1,036	-26.866%
2026-05-08	2.7700	2.7700	2.5700	2.7000	-13.738%	36	1,077	-27.407%
2026-05-05	3.1300	3.1300	3.1300	3.1300	+7.560%	3	1,052	-37.380%
2026-05-04	2.9100	2.9100	2.9100	2.9100	-3.000%	1	1,052	-32.646%
2026-05-01	3.0300	3.0900	2.9700	3.0000	+0.671%	10	1,053	-34.667%
2026-04-30	3.0100	3.0100	2.9800	2.9800	-9.697%	28	1,053	-34.228%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-9.091%	2	1,077	-40.606%
2026-04-27	3.3000	3.6500	3.2500	3.6300	+17.097%	32	1,079	-46.006%
2026-04-24	2.9000	3.1400	2.9000	3.1000	+0.649%	36	1,086	-36.774%
2026-04-23	3.0800	3.0800	3.0800	3.0800	-9.677%	6	1,087	-36.364%
2026-04-22	3.4100	3.4100	3.4100	3.4100	-2.571%	2	1,087	-42.522%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-7.162%	3	1,086	-44.000%
2026-04-17	3.8700	3.8800	3.7700	3.7700	+6.197%	19	1,086	-48.011%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-6.332%	1	1,101	-44.789%
2026-04-15	3.6500	3.7900	3.6000	3.7900	+6.761%	10	1,100	-48.285%
2026-04-14	3.5300	3.6500	3.5200	3.5500	+12.698%	15	1,110	-44.789%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-1.563%	10	1,109	-37.778%
2026-04-10	3.2300	3.2600	3.2000	3.2000	+3.896%	6	1,099	-38.750%
2026-04-09	3.2500	3.2500	3.0800	3.0800	-6.667%	13	1,098	-36.364%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+4.762%	3	1,108	-40.606%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-6.250%	2	1,111	-37.778%
2026-04-06	3.3600	3.3600	3.3600	3.3600	+6.667%	15	1,113	-41.667%
2026-04-02	3.1300	3.1500	3.0500	3.1500	+0.962%	235	880	-37.778%
2026-04-01	3.1200	3.1200	3.1200	3.1200	-3.704%	1	880	-37.179%
2026-03-31	3.1900	3.2400	3.1900	3.2400	+20.000%	3	879	-39.506%
2026-03-27	2.7400	2.7400	2.7000	2.7000	-6.897%	2	880	-27.407%
2026-03-26	3.1500	3.1500	2.9000	2.9000	-9.375%	51	881	-32.414%
2026-03-25	3.1500	3.2400	3.1000	3.2000	+7.023%	41	847	-38.750%
2026-03-24	3.0200	3.0200	2.9400	2.9900	-3.859%	7	811	-34.448%
2026-03-23	3.0300	3.2100	3.0300	3.1100	+10.284%	20	805	-36.977%
2026-03-20	2.8700	3.0500	2.8000	2.8200	-3.754%	43	813	-30.496%
2026-03-19	2.9400	2.9600	2.8000	2.9300	-10.398%	23	789	-33.106%
2026-03-18	3.5400	3.8500	3.2700	3.2700	-11.622%	27	771	-40.061%
2026-03-16	3.7700	3.8500	3.7000	3.7000	-2.887%	27	750	-47.027%
2026-03-13	3.7500	3.8100	3.7500	3.8100	-4.750%	360	723	-48.556%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-4.762%	1	723	-51.000%
2026-03-09	3.8500	4.2000	3.8500	4.2000	-11.579%	23	722	-53.333%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-2.062%	1	740	-58.737%
2026-03-02	4.8500	4.8500	4.8500	4.8500	+13.318%	1	739	-59.588%
2026-02-27	4.6400	4.7000	4.2800	4.2800	-6.957%	6	739	-54.206%
2026-02-26	4.4800	4.6000	4.4800	4.6000	-0.433%	3	744	-57.391%
2026-02-25	4.5400	4.6200	4.5400	4.6200	+12.683%	6	752	-57.576%
2026-02-23	4.2000	4.2000	4.1000	4.1000	-7.865%	2	752	-52.195%
2026-02-20	4.7500	4.7500	4.4500	4.4500	+3.488%	52	750	-55.955%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-0.693%	11	720	-54.419%
2026-02-18	4.2000	4.3300	4.1000	4.3300	+8.250%	24	731	-54.734%
2026-02-17	4.7300	4.7300	3.8500	4.0000	-14.894%	122	707	-51.000%
2026-02-13	4.8300	4.8300	4.7000	4.7000	+4.444%	13	673	-58.298%
2026-02-12	4.6800	4.7200	4.5000	4.5000	-4.459%	13	673	-56.444%
2026-02-11	4.8100	4.8300	4.6700	4.7100	-1.875%	30	662	-58.386%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-20.000%	1	636	-59.167%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-14.286%	1	637	-67.333%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-12.281%	1	636	-72.000%
2026-01-23	7.9700	8.0000	7.9700	7.9800	+2.968%	8	635	-75.439%
2026-01-22	7.4800	7.7500	7.3100	7.7500	+9.155%	12	627	-74.710%
2026-01-21	7.1000	7.1000	7.1000	7.1000	-10.692%	6	637	-72.394%
2026-01-14	6.9000	7.9500	6.9000	7.9500	+16.912%	21	631	-75.346%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-6.849%	1	612	-71.176%
2026-01-12	7.1000	7.3000	7.1000	7.3000	+3.841%	3	611	-73.151%
2026-01-08	7.0300	7.0300	7.0300	7.0300	-3.034%	1	608	-72.119%
2026-01-06	7.5500	7.5500	7.2500	7.2500	-3.718%	3	608	-72.966%
2026-01-05	7.1400	7.5300	7.1000	7.5300	+4.583%	95	604	-73.971%
2026-01-02	7.0000	7.2500	6.9500	7.2000	+10.769%	674	604	-72.778%
2025-12-31	6.5000	6.5000	6.5000	6.5000	+4.839%	1	305	-69.846%
2025-12-30	5.5500	6.2000	5.5500	6.2000	-6.061%	5	305	-68.387%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-28.261%	1	305	-70.303%
2025-12-19	8.3500	9.2000	8.1500	9.2000	+28.671%	55	304	-78.696%
2025-12-18	7.3100	7.8000	7.1500	7.1500	+44.153%	387	308	-72.587%
2025-12-01	4.9600	4.9600	4.9600	4.9600	-3.689%	1	134	-60.484%
2025-11-26	5.2100	5.2100	5.1500	5.1500	+11.472%	2	133	-61.942%
2025-11-24	4.6200	4.6200	4.6200	4.6200	+28.333%	1	133	-57.576%
2025-11-19	3.6000	3.6000	3.6000	3.6000	-27.273%	1	132	-45.556%
2025-11-18	4.9500	4.9500	4.9500	4.9500	-10.000%	1	132	-60.404%
2025-11-17	5.5000	5.5000	5.5000	5.5000	+10.000%	1	131	-64.364%
2025-11-14	5.6000	5.6000	5.0000	5.0000	-41.315%	15	131	-60.800%
2025-10-31	8.5200	8.5200	8.5200	8.5200	-17.282%	4	121	-76.995%
2025-10-03	10.3200	10.6700	10.3000	10.3000	+4.569%	5	121	-80.971%
2025-10-02	9.8500	9.8500	9.8500	9.8500	+0.716%	10	118	-80.102%
2025-09-25	9.7800	9.7800	9.7800	9.7800	-2.004%	1	118	-79.959%
2025-09-24	9.9800	9.9800	9.9800	9.9800	-1.383%	1	118	-80.361%
2025-09-23	10.1200	10.1200	10.1200	10.1200	+3.265%	1	117	-80.632%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-12.108%	1	117	-80.000%
2025-08-26	11.1500	11.3000	11.1500	11.1500	-1.327%	3	115	-82.422%
2025-08-15	11.3000	11.3000	11.3000	11.3000	+17.220%	1	115	-82.655%
2025-08-05	9.6400	9.6400	9.6400	9.6400	-4.837%	1	116	-79.668%
2025-08-04	10.3200	10.3200	10.1300	10.1300	-10.354%	4	116	-80.652%
2025-07-31	11.3000	11.3000	11.3000	11.3000	-5.042%	1	116	-82.655%
2025-07-08	11.9000	11.9000	11.9000	11.9000	-0.833%	1	116	-83.529%
2025-06-20	12.0000	12.0000	12.0000	12.0000	-12.088%	2	116	-83.667%
2025-06-06	13.6500	13.6500	13.6500	13.6500	-7.770%	2	116	-85.641%
2025-06-04	14.8000	14.8000	14.8000	14.8000	+6.093%	1	115	-86.757%
2025-06-02	13.9500	13.9500	13.9500	13.9500	-11.709%	1	115	-85.950%
2025-05-27	18.3500	18.3500	15.8000	15.8000	-16.842%	12	115	-87.595%
2025-05-02	19.0000	19.0000	19.0000	19.0000	+1.333%	2	104	-89.684%
2025-04-28	19.3900	19.3900	18.7500	18.7500	+15.385%	2	105	-89.547%
2025-04-22	16.2500	16.2500	16.2500	16.2500	+2.848%	1	105	-87.938%
2025-04-21	14.5000	15.8300	14.5000	15.8000	+15.921%	6	105	-87.595%
2025-04-15	13.6300	13.6300	13.6300	13.6300	+5.659%	1	104	-85.620%
2025-04-14	12.9000	12.9000	12.9000	12.9000	-9.474%	1	104	-84.806%
2025-04-10	14.2500	14.2500	14.2500	14.2500	+25.551%	1	103	-86.246%
2025-04-08	11.7700	11.7700	11.2000	11.3500	+0.531%	111	103	-82.731%
2025-04-07	11.0700	11.2900	10.5600	11.2900	+0.984%	7	40	-82.640%
2025-04-03	11.1800	11.1800	11.1800	11.1800	-32.447%	3	35	-82.469%
2025-02-25	16.5500	16.5500	16.5500	16.5500	-31.042%	1	32	-88.157%
2025-02-06	24.0000	24.0000	24.0000	24.0000	+6.667%	1	32	-91.833%
2025-01-27	23.8900	23.8900	22.5000	22.5000	-13.727%	8	32	-91.289%
2025-01-24	26.0800	26.0800	26.0800	26.0800	-8.715%	2	39	-92.485%
2025-01-21	28.5000	28.5700	28.5000	28.5700	-17.212%	8	39	-93.140%
2025-01-17	34.5100	34.5100	34.5100	34.5100	+0.029%	2	31	-94.320%
2025-01-16	34.5000	34.5000	34.5000	34.5000	+1.322%	1	31	-94.319%
2025-01-13	34.0500	34.0500	34.0500	34.0500	+12.007%	1	32	-94.244%
2024-12-17	30.2800	30.4000	30.2800	30.4000	+13.433%	3	33	-93.553%
2024-12-06	26.8000	26.8000	26.8000	26.8000	+10.515%	2	30	-92.687%
2024-11-29	24.2500	24.2500	24.2500	24.2500	+4.077%	20	29	-91.918%
2024-11-27	23.2000	23.3000	23.1000	23.3000	-2.714%	15	19	-91.588%
2024-11-26	23.7900	24.2400	23.5300	23.9500	+4.176%	35	19	-91.816%
2024-11-22	23.4500	23.4500	22.9500	22.9900	-0.043%	8	23	-91.475%
2024-11-19	23.0000	23.0000	23.0000	23.0000	-7.631%	1	20	-91.478%
2024-11-08	24.9000	24.9000	24.9000	24.9000	+14.694%	2	20	-92.129%
2024-11-07	21.4200	21.7100	21.2600	21.7100	-33.200%	21	20	-90.972%
2024-11-05	31.9800	32.5000	31.9800	32.5000	-7.407%	2	3	-93.969%
2024-10-30	35.1000	35.1000	35.1000	35.1000	-21.529%	1	2	-94.416%
2024-10-29	44.7300	44.7300	44.7300	44.7300	+123.650%	1	3	-95.618%
2024-10-11	20.0000	20.0000	20.0000	20.0000	+26.904%	2	2	-90.200%
2024-10-09	15.7600	15.7600	15.7600	15.7600	+33.900%	1	2	-87.563%
2024-09-30	11.7700	11.7700	11.7700	11.7700	+7.000%	1	3	-83.347%
2024-09-27	11.0000	11.0000	11.0000	11.0000	+15.789%	2	2	-82.182%
2024-09-25	9.5000	9.5000	9.5000	9.5000	+6.145%	1	1	-79.368%
2024-09-24	8.9500	8.9500	8.9500	8.9500	-0.556%	1	2	-78.101%
2024-09-23	9.0000	9.0000	9.0000	9.0000	-7.503%	1	1	-78.222%
2024-09-19	10.8500	10.8500	9.7300	9.7300	0.000%	2	2	-79.856%

.dark-mode .W9nc0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W9nc0Q{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115C8DJT Jan 15 2027 8.00 Call (DJT270115C00008000)option OPRA

DJT20270115C8
DJT Jan 15 2027 8.00 Call (DJT270115C00008000)
option OPRA