Dark

DJT20280121C10
DJT Jan 21 2028 10.00 Call (DJT280121C00010000)
option OPRA

EOD

Sep 29, 2026

2.82+1.805%(+0.05)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9300	2.9300	2.7200	2.8200	+1.805%	115	4,958	0.000%
2026-09-28	2.7200	2.7700	2.7000	2.7700	-3.147%	65	4,960	+1.805%
2026-09-25	2.7500	2.8600	2.7500	2.8600	-2.055%	18	4,955	-1.399%
2026-09-24	2.8700	2.9200	2.8600	2.9200	+0.690%	3	4,955	-3.425%
2026-09-23	2.9200	2.9700	2.9000	2.9000	-4.918%	21	4,955	-2.759%
2026-09-22	2.7300	3.0500	2.7300	3.0500	+1.667%	21	4,965	-7.541%
2026-09-21	3.0000	3.1500	3.0000	3.0000	+3.448%	2,128	4,966	-6.000%
2026-09-18	2.9000	2.9000	2.9000	2.9000	+3.571%	4	3,421	-2.759%
2026-09-16	2.8200	3.0500	2.7800	2.8000	+1.818%	40	3,417	+0.714%
2026-09-15	2.8500	2.8500	2.6500	2.7500	-5.822%	8	3,420	+2.545%
2026-09-14	2.9700	3.0100	2.9200	2.9200	-1.017%	209	3,420	-3.425%
2026-09-11	2.9500	2.9500	2.9500	2.9500	-1.667%	1	3,350	-4.407%
2026-09-10	2.8000	3.1500	2.8000	3.0000	+3.093%	24	3,350	-6.000%
2026-09-09	3.0500	3.0500	2.9100	2.9100	-11.818%	9	3,330	-3.093%
2026-09-08	3.2500	3.3000	3.2500	3.3000	+3.774%	2	3,321	-14.545%
2026-09-04	3.3000	3.3000	3.1500	3.1800	-12.877%	14	3,308	-11.321%
2026-09-03	3.5700	3.6500	3.5000	3.6500	+7.038%	37	3,308	-22.740%
2026-09-02	3.2000	3.4200	3.2000	3.4100	+3.021%	21	3,291	-17.302%
2026-09-01	3.6700	3.6700	3.3100	3.3100	-11.733%	14	3,290	-14.804%
2026-08-31	3.5000	4.0000	3.5000	3.7500	+5.932%	26	3,279	-24.800%
2026-08-28	3.6400	3.7000	3.5400	3.5400	-13.659%	102	3,271	-20.339%
2026-08-27	4.0500	4.1000	4.0500	4.1000	+13.889%	3	3,226	-31.220%
2026-08-26	3.4000	3.6000	3.4000	3.6000	+4.651%	14	3,223	-21.667%
2026-08-25	3.3900	3.5600	3.2500	3.4400	+0.292%	397	3,212	-18.023%
2026-08-24	3.4000	3.5000	3.2500	3.4300	+4.573%	1,175	3,115	-17.784%
2026-08-21	3.2500	3.3000	3.1500	3.2800	+11.565%	25	2,071	-14.024%
2026-08-20	3.0000	3.0000	2.9400	2.9400	+2.439%	249	2,074	-4.082%
2026-08-19	2.7500	3.0000	2.7200	2.8700	+3.986%	43	1,832	-1.742%
2026-08-18	2.7900	3.1500	2.7100	2.7600	+2.222%	125	1,809	+2.174%
2026-08-17	2.7500	2.7500	2.6900	2.7000	-8.475%	39	1,808	+4.444%
2026-08-14	3.0000	3.0000	2.9000	2.9500	+1.724%	42	1,811	-4.407%
2026-08-13	3.0500	3.0500	2.9000	2.9000	-3.333%	30	1,829	-2.759%
2026-08-12	3.3000	3.3100	2.9100	3.0000	-13.043%	58	1,816	-6.000%
2026-08-11	4.5700	4.5700	3.4000	3.4500	-6.250%	23	1,830	-18.261%
2026-08-10	4.4500	4.4500	3.4500	3.6800	-14.815%	337	1,833	-23.370%
2026-08-07	4.2500	4.3200	4.0000	4.3200	+8.000%	30	1,985	-34.722%
2026-08-06	3.8000	4.1500	3.8000	4.0000	-6.977%	23	1,994	-29.500%
2026-08-05	4.5000	4.5000	3.6500	4.3000	+4.878%	23	1,977	-34.419%
2026-08-04	4.1500	4.1500	4.1000	4.1000	-1.205%	49	1,964	-31.220%
2026-08-03	4.0000	4.4000	4.0000	4.1500	+5.063%	79	1,958	-32.048%
2026-07-31	4.4500	4.4500	3.9500	3.9500	-7.277%	168	1,897	-28.608%
2026-07-30	4.1000	4.3000	3.9500	4.2600	+9.231%	28	1,756	-33.803%
2026-07-29	4.0100	4.1500	3.9000	3.9000	-2.500%	30	1,757	-27.692%
2026-07-28	3.8000	4.0000	3.6600	4.0000	+9.589%	71	1,756	-29.500%
2026-07-27	3.3500	3.6500	3.3500	3.6500	+16.987%	35	1,721	-22.740%
2026-07-24	3.2600	3.2900	3.1200	3.1200	-8.235%	4	1,696	-9.615%
2026-07-22	4.0500	4.0500	3.4000	3.4000	-13.924%	7	1,695	-17.059%
2026-07-21	3.8200	3.9500	3.8200	3.9500	+3.403%	183	1,690	-28.608%
2026-07-20	3.7500	4.0000	3.5500	3.8200	+1.867%	172	1,670	-26.178%
2026-07-17	3.3500	4.0000	3.2500	3.7500	-1.316%	45	1,611	-24.800%
2026-07-16	3.8300	3.8500	3.5200	3.8000	+3.261%	250	1,599	-25.789%
2026-07-15	3.3700	3.7000	3.3700	3.6800	+6.667%	199	1,455	-23.370%
2026-07-14	3.3000	3.4500	3.3000	3.4500	+15.000%	12	1,376	-18.261%
2026-07-13	2.9000	3.0000	2.9000	3.0000	0.000%	12	1,377	-6.000%
2026-07-10	2.9500	3.0000	2.9500	3.0000	+1.351%	2	1,378	-6.000%
2026-07-09	3.0000	3.2000	2.9400	2.9600	+13.846%	26	1,378	-4.730%
2026-07-08	2.5900	2.6000	2.5900	2.6000	-4.412%	105	1,379	+8.462%
2026-07-07	2.8300	2.9000	2.7200	2.7200	-18.806%	10	1,401	+3.676%
2026-07-06	3.0200	3.3500	3.0200	3.3500	+1.515%	25	1,408	-15.821%
2026-07-02	3.3000	3.3000	3.1500	3.3000	+24.528%	11	1,384	-14.545%
2026-06-30	2.5900	2.6500	2.5900	2.6500	+11.345%	12	1,384	+6.415%
2026-06-29	2.5000	2.5000	2.3000	2.3800	-7.752%	8	1,384	+18.487%
2026-06-26	2.3900	2.5800	2.3900	2.5800	+12.174%	17	1,381	+9.302%
2026-06-25	2.4400	2.4500	2.3000	2.3000	-14.815%	3	1,393	+22.609%
2026-06-24	2.7800	2.7800	2.7000	2.7000	-9.699%	9	1,394	+4.444%
2026-06-23	2.9900	2.9900	2.9900	2.9900	+4.912%	1	1,401	-5.686%
2026-06-22	2.9900	3.2500	2.8500	2.8500	-14.157%	109	1,400	-1.053%
2026-06-18	2.9700	3.3200	2.9600	3.3200	+10.667%	30	1,388	-15.060%
2026-06-17	3.0000	3.3500	2.9000	3.0000	-8.257%	34	1,388	-6.000%
2026-06-16	3.3300	3.3400	3.2700	3.2700	-6.571%	4	1,388	-13.761%
2026-06-15	3.1000	3.5000	3.1000	3.5000	+22.378%	19	1,386	-19.429%
2026-06-12	3.0500	3.1000	2.7400	2.8600	-5.298%	43	1,388	-1.399%
2026-06-11	2.9000	3.0200	2.9000	3.0200	+0.667%	8	1,398	-6.623%
2026-06-10	3.2000	3.2000	2.8900	3.0000	0.000%	61	1,403	-6.000%
2026-06-09	3.1500	3.1500	3.0000	3.0000	-6.250%	22	1,376	-6.000%
2026-06-08	3.1800	3.2000	3.1800	3.2000	0.000%	6	1,376	-11.875%
2026-06-05	3.2700	3.6000	3.2000	3.2000	-15.119%	49	1,371	-11.875%
2026-06-04	3.5500	4.1000	3.5500	3.7700	+10.882%	10	1,329	-25.199%
2026-06-03	3.5000	3.5000	3.3500	3.4000	-5.556%	8	1,329	-17.059%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-6.005%	1	1,328	-21.667%
2026-06-01	3.9000	4.2000	3.7900	3.8300	-0.519%	29	1,328	-26.371%
2026-05-29	3.5000	4.0500	3.4700	3.8500	+10.632%	25	1,324	-26.753%
2026-05-28	3.1400	3.7000	3.1400	3.4800	+5.775%	22	1,324	-18.966%
2026-05-27	3.1000	3.3600	3.1000	3.2900	+5.449%	98	1,318	-14.286%
2026-05-26	3.1200	3.2700	3.1000	3.1200	+9.859%	71	1,309	-9.615%
2026-05-22	2.9500	3.0100	2.8400	2.8400	-5.333%	59	1,290	-0.704%
2026-05-21	2.9100	3.0000	2.9100	3.0000	+2.041%	8	1,282	-6.000%
2026-05-20	2.8100	3.0100	2.8100	2.9400	-2.000%	153	1,282	-4.082%
2026-05-19	2.9500	3.0100	2.9000	3.0000	-0.662%	29	1,245	-6.000%
2026-05-18	3.1000	3.1300	2.9600	3.0200	-8.485%	44	1,245	-6.623%
2026-05-15	3.3500	3.3500	3.3000	3.3000	-4.348%	18	1,245	-14.545%
2026-05-14	3.5000	3.5000	3.4500	3.4500	+2.071%	21	1,236	-18.261%
2026-05-13	3.1300	3.4500	3.1300	3.3800	+5.625%	25	1,294	-16.568%
2026-05-12	3.2500	3.3500	3.1500	3.2000	-3.030%	113	1,294	-11.875%
2026-05-11	3.2500	3.4000	2.9000	3.3000	-1.493%	61	1,294	-14.545%
2026-05-08	3.2800	3.4000	3.2800	3.3500	-1.471%	55	1,300	-15.821%
2026-05-07	3.4300	3.4300	3.4000	3.4000	+2.102%	15	1,287	-17.059%
2026-05-06	3.7100	3.7100	3.3100	3.3300	-9.016%	655	1,283	-15.315%
2026-05-05	3.6400	3.6600	3.6400	3.6600	+1.667%	6	992	-22.951%
2026-05-04	3.6000	3.6600	3.6000	3.6000	-1.370%	15	986	-21.667%
2026-05-01	3.6500	3.8500	3.6500	3.6500	+4.585%	161	948	-22.740%
2026-04-30	3.5700	3.7700	3.3000	3.4900	+2.647%	17	948	-19.198%
2026-04-29	3.5000	3.5000	3.4000	3.4000	-2.857%	11	939	-17.059%
2026-04-28	3.9900	3.9900	3.5000	3.5000	-14.634%	19	938	-19.429%
2026-04-27	3.7700	4.2600	3.6000	4.1000	+13.573%	193	931	-31.220%
2026-04-24	3.5900	3.7100	3.3900	3.6100	+3.143%	155	910	-21.884%
2026-04-23	3.7500	3.7500	3.4700	3.5000	-8.616%	168	922	-19.429%
2026-04-22	3.9500	4.0000	3.8300	3.8300	-8.810%	46	898	-26.371%
2026-04-21	4.2500	4.2500	4.2000	4.2000	+0.962%	6	863	-32.857%
2026-04-20	4.7000	4.7000	4.1000	4.1600	-3.256%	5	863	-32.212%
2026-04-17	4.3500	4.3500	4.3000	4.3000	+7.500%	10	866	-34.419%
2026-04-16	4.0000	4.0500	4.0000	4.0000	-4.077%	37	866	-29.500%
2026-04-15	4.0000	4.3500	4.0000	4.1700	+1.707%	90	831	-32.374%
2026-04-14	4.0000	4.1000	4.0000	4.1000	+7.895%	62	789	-31.220%
2026-04-13	3.8000	3.8000	3.8000	3.8000	+4.110%	1	829	-25.789%
2026-04-10	3.7000	3.7000	3.6000	3.6500	-1.617%	238	828	-22.740%
2026-04-09	3.7200	3.8100	3.6200	3.7100	+1.644%	124	610	-23.989%
2026-04-07	3.6500	3.6500	3.5500	3.6500	-4.199%	117	602	-22.740%
2026-04-06	3.8100	3.8100	3.8100	3.8100	+8.857%	10	574	-25.984%
2026-04-01	3.7300	3.7600	3.5000	3.5000	0.000%	39	564	-19.429%
2026-03-31	3.5500	3.5700	3.5000	3.5000	+4.790%	7	569	-19.429%
2026-03-30	3.3400	3.3400	3.3400	3.3400	+2.769%	1	574	-15.569%
2026-03-27	3.2000	3.2500	3.2000	3.2500	-8.964%	58	575	-13.231%
2026-03-26	3.5700	3.5700	3.5700	3.5700	+3.478%	4	562	-21.008%
2026-03-25	3.6500	3.6500	3.4500	3.4500	+1.471%	10	558	-18.261%
2026-03-24	3.4100	3.4100	3.3800	3.4000	-8.356%	4	550	-17.059%
2026-03-23	3.5000	3.7500	3.5000	3.7100	-4.872%	125	548	-23.989%
2026-03-20	3.4000	3.9000	3.1000	3.9000	+16.071%	26	518	-27.692%
2026-03-19	3.5200	3.5200	3.3000	3.3600	-16.000%	85	512	-16.071%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-2.439%	6	451	-29.500%
2026-03-17	4.2000	4.2000	4.0000	4.1000	-2.381%	14	445	-31.220%
2026-03-16	4.3000	4.3000	4.2000	4.2000	0.000%	2	436	-32.857%
2026-03-13	4.2500	4.2500	4.2000	4.2000	-3.448%	6	434	-32.857%
2026-03-12	4.4500	4.4500	4.3500	4.3500	-7.447%	6	430	-35.172%
2026-03-11	4.7000	4.7000	4.3000	4.7000	-8.915%	62	424	-40.000%
2026-03-10	5.1500	5.1600	5.1500	5.1600	+18.621%	9	414	-45.349%
2026-03-09	4.5500	4.5500	4.3500	4.3500	-13.000%	6	414	-35.172%
2026-03-04	5.0000	5.0000	5.0000	5.0000	0.000%	3	409	-43.600%
2026-03-03	4.7000	5.1700	4.7000	5.0000	-4.762%	7	411	-43.600%
2026-03-02	4.9900	5.2500	4.7400	5.2500	-5.405%	33	407	-46.286%
2026-02-27	5.5500	5.5500	5.5500	5.5500	+8.824%	2	402	-49.189%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+10.870%	1	400	-44.706%
2026-02-23	4.5000	4.6000	4.5000	4.6000	-11.538%	11	399	-38.696%
2026-02-20	4.8500	5.2000	4.8500	5.2000	+1.961%	5	391	-45.769%
2026-02-19	5.4500	5.4500	5.1000	5.1000	+9.677%	10	386	-44.706%
2026-02-18	4.6500	4.6500	4.6500	4.6500	+4.494%	1	376	-39.355%
2026-02-17	5.2100	5.2100	4.4500	4.4500	-12.745%	2	375	-36.629%
2026-02-13	5.1000	5.1000	5.1000	5.1000	+6.250%	3	373	-44.706%
2026-02-12	4.5500	5.1200	4.5500	4.8000	-1.031%	8	373	-41.250%
2026-02-11	4.8500	4.8500	4.8500	4.8500	-6.731%	2	369	-41.856%
2026-02-10	5.2000	5.2000	5.2000	5.2000	0.000%	1	371	-45.769%
2026-02-09	5.5000	5.5000	5.0500	5.2000	-16.129%	7	372	-45.769%
2026-02-06	5.0000	6.2000	5.0000	6.2000	+23.752%	102	365	-54.516%
2026-02-05	5.5000	5.5000	5.0100	5.0100	-13.021%	26	265	-43.713%
2026-02-04	6.0000	6.0500	5.7600	5.7600	-11.385%	4	239	-51.042%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-5.797%	5	236	-56.615%
2026-01-29	6.9000	6.9000	6.9000	6.9000	-12.102%	1	231	-59.130%
2026-01-28	7.8500	7.8500	7.8500	7.8500	-0.633%	2	230	-64.076%
2026-01-26	7.5000	7.9000	7.5000	7.9000	-7.059%	55	230	-64.304%
2026-01-23	8.5000	8.5000	8.5000	8.5000	+4.294%	15	175	-66.824%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+11.491%	10	170	-65.399%
2026-01-21	7.3100	7.3100	7.3100	7.3100	-5.065%	1	160	-61.423%
2026-01-20	7.7000	7.7000	7.7000	7.7000	+7.692%	6	160	-63.377%
2026-01-16	7.1500	7.1500	7.1500	7.1500	-2.055%	1	167	-60.559%
2026-01-15	7.2300	7.4000	7.2300	7.3000	+4.137%	5	167	-61.370%
2026-01-14	7.0100	7.0100	7.0100	7.0100	-1.268%	1	166	-59.772%
2026-01-13	7.1000	7.1000	7.1000	7.1000	-4.698%	5	166	-60.282%
2026-01-09	7.4800	7.6500	7.4000	7.4500	+1.915%	8	161	-62.148%
2026-01-08	7.3100	7.3100	7.3100	7.3100	+0.828%	1	153	-61.423%
2026-01-07	7.2500	7.2500	7.2500	7.2500	-3.974%	5	152	-61.103%
2026-01-06	7.6500	7.6500	7.5500	7.5500	+0.667%	3	147	-62.649%
2026-01-05	7.5300	7.5300	7.4700	7.5000	+2.041%	3	141	-62.400%
2026-01-02	7.2000	7.3500	7.2000	7.3500	+10.030%	2	141	-61.633%
2025-12-31	6.5000	6.6800	6.5000	6.6800	+4.538%	3	140	-57.784%
2025-12-30	6.9800	6.9800	6.3900	6.3900	-8.714%	32	140	-55.869%
2025-12-29	7.5500	7.5500	7.0000	7.0000	-21.348%	3	148	-59.714%
2025-12-24	8.0500	8.9000	7.7000	8.9000	+14.839%	23	133	-68.315%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-6.627%	1	133	-63.613%
2025-12-22	9.2500	9.2500	7.7500	8.3000	-7.778%	73	132	-66.024%
2025-12-19	8.0000	9.6000	8.0000	9.0000	+8.434%	87	183	-68.667%
2025-12-18	7.0000	8.3500	7.0000	8.3000	+50.909%	79	121	-66.024%
2025-12-17	4.9700	5.5000	4.7700	5.5000	+13.872%	7	94	-48.727%
2025-12-15	5.2500	5.2500	4.8300	4.8300	-5.294%	22	95	-41.615%
2025-12-11	5.1000	5.1000	5.1000	5.1000	-6.422%	5	83	-44.706%
2025-12-09	5.4500	5.4500	5.4500	5.4500	-2.679%	1	78	-48.257%
2025-12-08	5.6000	5.6000	5.6000	5.6000	-7.438%	10	78	-49.643%
2025-12-04	6.0500	6.0500	6.0500	6.0500	+8.618%	1	78	-53.388%
2025-12-03	5.5700	5.5700	5.5700	5.5700	+6.095%	1	77	-49.372%
2025-12-02	5.6800	5.6800	5.2500	5.2500	-4.545%	7	78	-46.286%
2025-11-25	4.9000	5.5000	4.9000	5.5000	+2.421%	3	71	-48.727%
2025-11-24	5.3700	5.3700	5.3700	5.3700	+6.126%	1	71	-47.486%
2025-11-21	5.0600	5.0600	5.0600	5.0600	+3.055%	1	70	-44.269%
2025-11-20	5.2500	5.2500	4.9100	4.9100	+0.204%	3	70	-42.566%
2025-11-19	4.8900	4.9000	4.8900	4.9000	+7.456%	2	68	-42.449%
2025-11-18	5.1500	5.1500	4.5600	4.5600	-13.143%	6	68	-38.158%
2025-11-14	5.2500	5.2500	5.2500	5.2500	-9.483%	1	64	-46.286%
2025-11-13	5.8500	5.9500	5.5000	5.8000	-4.132%	15	63	-51.379%
2025-11-12	6.0500	6.0500	6.0500	6.0500	-0.329%	1	50	-53.388%
2025-11-07	7.0000	7.0000	6.0700	6.0700	-11.387%	2	49	-53.542%
2025-11-06	6.8500	6.8500	6.8500	6.8500	-12.739%	1	48	-58.832%
2025-11-03	7.6100	8.0000	7.6000	7.8500	-7.101%	33	41	-64.076%
2025-10-31	8.3000	8.4500	8.3000	8.4500	-1.170%	20	41	-66.627%
2025-10-30	8.3000	8.5500	8.3000	8.5500	+0.588%	16	31	-67.018%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-1.734%	1	20	-66.824%
2025-10-15	8.7500	8.7500	8.6500	8.6500	0.000%	5	20	-67.399%
2025-10-13	8.6500	8.6500	8.6500	8.6500	-8.755%	5	15	-67.399%
2025-10-09	9.4800	9.4800	9.4800	9.4800	-9.714%	28	20	-70.253%
2025-10-03	10.5000	10.5000	10.5000	10.5000	+16.667%	2	48	-73.143%
2025-09-30	9.0200	9.0200	9.0000	9.0000	-5.363%	29	46	-68.667%
2025-09-29	9.5100	9.5100	9.5100	9.5100	-2.959%	5	17	-70.347%
2025-09-23	9.8000	9.8000	9.8000	9.8000	+5.150%	1	12	-71.224%
2025-09-18	9.3200	9.3200	9.3200	9.3200	+1.304%	10	13	-69.742%
2025-09-17	9.8000	9.8000	9.2000	9.2000	0.000%	3	3	-69.348%

.dark-mode .y6GrnB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6GrnB{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20280121C10DJT Jan 21 2028 10.00 Call (DJT280121C00010000)option OPRA

DJT20280121C10
DJT Jan 21 2028 10.00 Call (DJT280121C00010000)
option OPRA