Dark

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

EOD

Jun 29, 2026

1.55-5.488%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5400	1.5500	1.5400	1.5500	-5.488%	4	1,406	0.000%
2026-06-26	1.4100	1.7000	1.4100	1.6400	+11.565%	115	1,402	-5.488%
2026-06-25	1.5000	1.5400	1.4700	1.4700	-10.909%	13	1,291	+5.442%
2026-06-24	1.9000	1.9000	1.6500	1.6500	-14.508%	31	1,292	-6.061%
2026-06-23	2.0000	2.0100	1.9300	1.9300	-8.095%	71	1,281	-19.689%
2026-06-22	2.1600	2.1600	2.1000	2.1000	-4.110%	5	1,244	-26.190%
2026-06-18	2.2000	2.2800	2.1700	2.1900	+5.797%	108	1,301	-29.224%
2026-06-17	2.1400	2.1500	2.0700	2.0700	-8.811%	65	1,301	-25.121%
2026-06-16	2.3500	2.3500	2.2700	2.2700	-0.439%	29	1,301	-31.718%
2026-06-15	2.2200	2.3000	2.0900	2.2800	+15.152%	45	1,299	-32.018%
2026-06-12	2.1000	2.1000	1.9800	1.9800	-10.000%	9	1,306	-21.717%
2026-06-11	1.9700	2.2000	1.9700	2.2000	+10.000%	17	1,297	-29.545%
2026-06-10	2.1500	2.2000	2.0000	2.0000	-6.542%	18	1,288	-22.500%
2026-06-09	2.2000	2.2000	2.0600	2.1400	-9.322%	105	1,280	-27.570%
2026-06-08	2.4000	2.4000	2.3500	2.3600	0.000%	7	1,194	-34.322%
2026-06-05	2.6500	2.6500	2.3300	2.3600	-18.621%	26	1,188	-34.322%
2026-06-04	2.8300	2.9000	2.8300	2.9000	-3.010%	53	1,186	-46.552%
2026-05-29	2.7300	2.9900	2.5900	2.9900	+13.258%	3	1,183	-48.161%
2026-05-28	2.5200	2.6400	2.5200	2.6400	+6.024%	2	1,182	-41.288%
2026-05-27	2.3200	2.4900	2.3200	2.4900	+5.957%	2	1,181	-37.751%
2026-05-26	2.4100	2.4100	2.3500	2.3500	+10.849%	11	1,180	-34.043%
2026-05-22	2.0900	2.1200	2.0900	2.1200	-0.469%	25	1,189	-26.887%
2026-05-21	2.1000	2.2500	2.0900	2.1300	-3.182%	50	1,171	-27.230%
2026-05-20	2.1000	2.2000	2.0500	2.2000	-6.383%	6	1,171	-29.545%
2026-05-19	2.1000	2.3500	2.1000	2.3500	+7.798%	14	1,045	-34.043%
2026-05-18	2.1900	2.3100	2.1500	2.1800	-14.510%	231	1,045	-28.899%
2026-05-15	2.6400	2.6400	2.5500	2.5500	-1.923%	2	1,045	-39.216%
2026-05-13	2.5700	2.7000	2.4600	2.6000	+1.961%	8	1,043	-40.385%
2026-05-12	2.7000	2.7000	2.5400	2.5500	-4.851%	9	1,036	-39.216%
2026-05-11	2.5200	2.7100	2.5100	2.6800	-0.741%	90	1,036	-42.164%
2026-05-08	2.7700	2.7700	2.5700	2.7000	-13.738%	36	1,077	-42.593%
2026-05-05	3.1300	3.1300	3.1300	3.1300	+7.560%	3	1,052	-50.479%
2026-05-04	2.9100	2.9100	2.9100	2.9100	-3.000%	1	1,052	-46.735%
2026-05-01	3.0300	3.0900	2.9700	3.0000	+0.671%	10	1,053	-48.333%
2026-04-30	3.0100	3.0100	2.9800	2.9800	-9.697%	28	1,053	-47.987%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-9.091%	2	1,077	-53.030%
2026-04-27	3.3000	3.6500	3.2500	3.6300	+17.097%	32	1,079	-57.300%
2026-04-24	2.9000	3.1400	2.9000	3.1000	+0.649%	36	1,086	-50.000%
2026-04-23	3.0800	3.0800	3.0800	3.0800	-9.677%	6	1,087	-49.675%
2026-04-22	3.4100	3.4100	3.4100	3.4100	-2.571%	2	1,087	-54.545%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-7.162%	3	1,086	-55.714%
2026-04-17	3.8700	3.8800	3.7700	3.7700	+6.197%	19	1,086	-58.886%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-6.332%	1	1,101	-56.338%
2026-04-15	3.6500	3.7900	3.6000	3.7900	+6.761%	10	1,100	-59.103%
2026-04-14	3.5300	3.6500	3.5200	3.5500	+12.698%	15	1,110	-56.338%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-1.563%	10	1,109	-50.794%
2026-04-10	3.2300	3.2600	3.2000	3.2000	+3.896%	6	1,099	-51.563%
2026-04-09	3.2500	3.2500	3.0800	3.0800	-6.667%	13	1,098	-49.675%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+4.762%	3	1,108	-53.030%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-6.250%	2	1,111	-50.794%
2026-04-06	3.3600	3.3600	3.3600	3.3600	+6.667%	15	1,113	-53.869%
2026-04-02	3.1300	3.1500	3.0500	3.1500	+0.962%	235	880	-50.794%
2026-04-01	3.1200	3.1200	3.1200	3.1200	-3.704%	1	880	-50.321%
2026-03-31	3.1900	3.2400	3.1900	3.2400	+20.000%	3	879	-52.160%
2026-03-27	2.7400	2.7400	2.7000	2.7000	-6.897%	2	880	-42.593%
2026-03-26	3.1500	3.1500	2.9000	2.9000	-9.375%	51	881	-46.552%
2026-03-25	3.1500	3.2400	3.1000	3.2000	+7.023%	41	847	-51.563%
2026-03-24	3.0200	3.0200	2.9400	2.9900	-3.859%	7	811	-48.161%
2026-03-23	3.0300	3.2100	3.0300	3.1100	+10.284%	20	805	-50.161%
2026-03-20	2.8700	3.0500	2.8000	2.8200	-3.754%	43	813	-45.035%
2026-03-19	2.9400	2.9600	2.8000	2.9300	-10.398%	23	789	-47.099%
2026-03-18	3.5400	3.8500	3.2700	3.2700	-11.622%	27	771	-52.599%
2026-03-16	3.7700	3.8500	3.7000	3.7000	-2.887%	27	750	-58.108%
2026-03-13	3.7500	3.8100	3.7500	3.8100	-4.750%	360	723	-59.318%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-4.762%	1	723	-61.250%
2026-03-09	3.8500	4.2000	3.8500	4.2000	-11.579%	23	722	-63.095%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-2.062%	1	740	-67.368%
2026-03-02	4.8500	4.8500	4.8500	4.8500	+13.318%	1	739	-68.041%
2026-02-27	4.6400	4.7000	4.2800	4.2800	-6.957%	6	739	-63.785%
2026-02-26	4.4800	4.6000	4.4800	4.6000	-0.433%	3	744	-66.304%
2026-02-25	4.5400	4.6200	4.5400	4.6200	+12.683%	6	752	-66.450%
2026-02-23	4.2000	4.2000	4.1000	4.1000	-7.865%	2	752	-62.195%
2026-02-20	4.7500	4.7500	4.4500	4.4500	+3.488%	52	750	-65.169%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-0.693%	11	720	-63.953%
2026-02-18	4.2000	4.3300	4.1000	4.3300	+8.250%	24	731	-64.203%
2026-02-17	4.7300	4.7300	3.8500	4.0000	-14.894%	122	707	-61.250%
2026-02-13	4.8300	4.8300	4.7000	4.7000	+4.444%	13	673	-67.021%
2026-02-12	4.6800	4.7200	4.5000	4.5000	-4.459%	13	673	-65.556%
2026-02-11	4.8100	4.8300	4.6700	4.7100	-1.875%	30	662	-67.091%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-20.000%	1	636	-67.708%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-14.286%	1	637	-74.167%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-12.281%	1	636	-77.857%
2026-01-23	7.9700	8.0000	7.9700	7.9800	+2.968%	8	635	-80.576%
2026-01-22	7.4800	7.7500	7.3100	7.7500	+9.155%	12	627	-80.000%
2026-01-21	7.1000	7.1000	7.1000	7.1000	-10.692%	6	637	-78.169%
2026-01-14	6.9000	7.9500	6.9000	7.9500	+16.912%	21	631	-80.503%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-6.849%	1	612	-77.206%
2026-01-12	7.1000	7.3000	7.1000	7.3000	+3.841%	3	611	-78.767%
2026-01-08	7.0300	7.0300	7.0300	7.0300	-3.034%	1	608	-77.952%
2026-01-06	7.5500	7.5500	7.2500	7.2500	-3.718%	3	608	-78.621%
2026-01-05	7.1400	7.5300	7.1000	7.5300	+4.583%	95	604	-79.416%
2026-01-02	7.0000	7.2500	6.9500	7.2000	+10.769%	674	604	-78.472%
2025-12-31	6.5000	6.5000	6.5000	6.5000	+4.839%	1	305	-76.154%
2025-12-30	5.5500	6.2000	5.5500	6.2000	-6.061%	5	305	-75.000%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-28.261%	1	305	-76.515%
2025-12-19	8.3500	9.2000	8.1500	9.2000	+28.671%	55	304	-83.152%
2025-12-18	7.3100	7.8000	7.1500	7.1500	+44.153%	387	308	-78.322%
2025-12-01	4.9600	4.9600	4.9600	4.9600	-3.689%	1	134	-68.750%
2025-11-26	5.2100	5.2100	5.1500	5.1500	+11.472%	2	133	-69.903%
2025-11-24	4.6200	4.6200	4.6200	4.6200	+28.333%	1	133	-66.450%
2025-11-19	3.6000	3.6000	3.6000	3.6000	-27.273%	1	132	-56.944%
2025-11-18	4.9500	4.9500	4.9500	4.9500	-10.000%	1	132	-68.687%
2025-11-17	5.5000	5.5000	5.5000	5.5000	+10.000%	1	131	-71.818%
2025-11-14	5.6000	5.6000	5.0000	5.0000	-41.315%	15	131	-69.000%
2025-10-31	8.5200	8.5200	8.5200	8.5200	-17.282%	4	121	-81.808%
2025-10-03	10.3200	10.6700	10.3000	10.3000	+4.569%	5	121	-84.951%
2025-10-02	9.8500	9.8500	9.8500	9.8500	+0.716%	10	118	-84.264%
2025-09-25	9.7800	9.7800	9.7800	9.7800	-2.004%	1	118	-84.151%
2025-09-24	9.9800	9.9800	9.9800	9.9800	-1.383%	1	118	-84.469%
2025-09-23	10.1200	10.1200	10.1200	10.1200	+3.265%	1	117	-84.684%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-12.108%	1	117	-84.184%
2025-08-26	11.1500	11.3000	11.1500	11.1500	-1.327%	3	115	-86.099%
2025-08-15	11.3000	11.3000	11.3000	11.3000	+17.220%	1	115	-86.283%
2025-08-05	9.6400	9.6400	9.6400	9.6400	-4.837%	1	116	-83.921%
2025-08-04	10.3200	10.3200	10.1300	10.1300	-10.354%	4	116	-84.699%
2025-07-31	11.3000	11.3000	11.3000	11.3000	-5.042%	1	116	-86.283%
2025-07-08	11.9000	11.9000	11.9000	11.9000	-0.833%	1	116	-86.975%
2025-06-20	12.0000	12.0000	12.0000	12.0000	-12.088%	2	116	-87.083%
2025-06-06	13.6500	13.6500	13.6500	13.6500	-7.770%	2	116	-88.645%
2025-06-04	14.8000	14.8000	14.8000	14.8000	+6.093%	1	115	-89.527%
2025-06-02	13.9500	13.9500	13.9500	13.9500	-11.709%	1	115	-88.889%
2025-05-27	18.3500	18.3500	15.8000	15.8000	-16.842%	12	115	-90.190%
2025-05-02	19.0000	19.0000	19.0000	19.0000	+1.333%	2	104	-91.842%
2025-04-28	19.3900	19.3900	18.7500	18.7500	+15.385%	2	105	-91.733%
2025-04-22	16.2500	16.2500	16.2500	16.2500	+2.848%	1	105	-90.462%
2025-04-21	14.5000	15.8300	14.5000	15.8000	+15.921%	6	105	-90.190%
2025-04-15	13.6300	13.6300	13.6300	13.6300	+5.659%	1	104	-88.628%
2025-04-14	12.9000	12.9000	12.9000	12.9000	-9.474%	1	104	-87.984%
2025-04-10	14.2500	14.2500	14.2500	14.2500	+25.551%	1	103	-89.123%
2025-04-08	11.7700	11.7700	11.2000	11.3500	+0.531%	111	103	-86.344%
2025-04-07	11.0700	11.2900	10.5600	11.2900	+0.984%	7	40	-86.271%
2025-04-03	11.1800	11.1800	11.1800	11.1800	-32.447%	3	35	-86.136%
2025-02-25	16.5500	16.5500	16.5500	16.5500	-31.042%	1	32	-90.634%
2025-02-06	24.0000	24.0000	24.0000	24.0000	+6.667%	1	32	-93.542%
2025-01-27	23.8900	23.8900	22.5000	22.5000	-13.727%	8	32	-93.111%
2025-01-24	26.0800	26.0800	26.0800	26.0800	-8.715%	2	39	-94.057%
2025-01-21	28.5000	28.5700	28.5000	28.5700	-17.212%	8	39	-94.575%
2025-01-17	34.5100	34.5100	34.5100	34.5100	+0.029%	2	31	-95.509%
2025-01-16	34.5000	34.5000	34.5000	34.5000	+1.322%	1	31	-95.507%
2025-01-13	34.0500	34.0500	34.0500	34.0500	+12.007%	1	32	-95.448%
2024-12-17	30.2800	30.4000	30.2800	30.4000	+13.433%	3	33	-94.901%
2024-12-06	26.8000	26.8000	26.8000	26.8000	+10.515%	2	30	-94.216%
2024-11-29	24.2500	24.2500	24.2500	24.2500	+4.077%	20	29	-93.608%
2024-11-27	23.2000	23.3000	23.1000	23.3000	-2.714%	15	19	-93.348%
2024-11-26	23.7900	24.2400	23.5300	23.9500	+4.176%	35	19	-93.528%
2024-11-22	23.4500	23.4500	22.9500	22.9900	-0.043%	8	23	-93.258%
2024-11-19	23.0000	23.0000	23.0000	23.0000	-7.631%	1	20	-93.261%
2024-11-08	24.9000	24.9000	24.9000	24.9000	+14.694%	2	20	-93.775%
2024-11-07	21.4200	21.7100	21.2600	21.7100	-33.200%	21	20	-92.860%
2024-11-05	31.9800	32.5000	31.9800	32.5000	-7.407%	2	3	-95.231%
2024-10-30	35.1000	35.1000	35.1000	35.1000	-21.529%	1	2	-95.584%
2024-10-29	44.7300	44.7300	44.7300	44.7300	+123.650%	1	3	-96.535%
2024-10-11	20.0000	20.0000	20.0000	20.0000	+26.904%	2	2	-92.250%
2024-10-09	15.7600	15.7600	15.7600	15.7600	+33.900%	1	2	-90.165%
2024-09-30	11.7700	11.7700	11.7700	11.7700	+7.000%	1	3	-86.831%
2024-09-27	11.0000	11.0000	11.0000	11.0000	+15.789%	2	2	-85.909%
2024-09-25	9.5000	9.5000	9.5000	9.5000	+6.145%	1	1	-83.684%
2024-09-24	8.9500	8.9500	8.9500	8.9500	-0.556%	1	2	-82.682%
2024-09-23	9.0000	9.0000	9.0000	9.0000	-7.503%	1	1	-82.778%
2024-09-19	10.8500	10.8500	9.7300	9.7300	0.000%	2	2	-84.070%

.dark-mode .MJj885{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJj885{ 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