Dark

DJT20280121C20
DJT Jan 21 2028 20.00 Call (DJT280121C00020000)
option OPRA

EOD

Sep 29, 2026

1.15-4.167%(-0.05)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2000	1.2200	1.1500	1.1500	-4.167%	44	1,314	0.000%
2026-09-28	1.2300	1.2300	1.2000	1.2000	+3.448%	73	1,312	-4.167%
2026-09-25	1.2900	1.2900	1.1600	1.1600	-27.500%	4	1,310	-0.862%
2026-09-24	1.3100	1.6000	1.3100	1.6000	+6.667%	16	1,311	-28.125%
2026-09-23	1.4000	1.5000	1.4000	1.5000	0.000%	12	1,314	-23.333%
2026-09-22	1.4000	1.5000	1.4000	1.5000	+2.041%	31	1,313	-23.333%
2026-09-21	1.5100	1.5100	1.4700	1.4700	-6.369%	4	1,327	-21.769%
2026-09-18	1.4400	1.5700	1.4400	1.5700	+10.563%	26	1,325	-26.752%
2026-09-17	1.3600	1.4200	1.3600	1.4200	+4.412%	5	1,300	-19.014%
2026-09-16	1.3600	1.3600	1.3200	1.3600	+0.741%	10	1,300	-15.441%
2026-09-15	1.3800	1.4300	1.3500	1.3500	-10.000%	13	1,300	-14.815%
2026-09-14	1.4400	1.5000	1.4100	1.5000	+11.111%	16	1,298	-23.333%
2026-09-11	1.4500	1.4500	1.3500	1.3500	-11.184%	156	1,301	-14.815%
2026-09-10	1.4000	1.5600	1.4000	1.5200	+1.333%	41	1,290	-24.342%
2026-09-09	1.4900	1.6000	1.4900	1.5000	-4.459%	96	1,296	-23.333%
2026-09-08	1.5700	1.6800	1.5200	1.5700	-4.848%	939	1,247	-26.752%
2026-09-04	1.6500	1.6500	1.6500	1.6500	-10.326%	1	1,214	-30.303%
2026-09-03	1.7700	1.8400	1.7700	1.8400	+1.099%	6	1,214	-37.500%
2026-09-02	1.7900	1.8500	1.7800	1.8200	+10.303%	6	1,208	-36.813%
2026-09-01	1.8500	1.9200	1.6500	1.6500	-23.611%	37	1,207	-30.303%
2026-08-31	1.9500	2.1600	1.9500	2.1600	+6.931%	12	1,202	-46.759%
2026-08-28	1.9300	2.0200	1.9300	2.0200	-6.047%	6	1,210	-43.069%
2026-08-27	2.1000	2.1500	2.1000	2.1500	+19.444%	2	1,206	-46.512%
2026-08-26	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,205	-36.111%
2026-08-25	1.8000	1.8000	1.7000	1.7000	0.000%	73	1,205	-32.353%
2026-08-24	1.8500	1.8500	1.7000	1.7000	-5.556%	287	1,202	-32.353%
2026-08-21	1.8500	1.8500	1.7500	1.8000	+11.111%	16	928	-36.111%
2026-08-20	1.5800	1.6200	1.3300	1.6200	+1.250%	33	912	-29.012%
2026-08-19	1.4700	1.6000	1.4700	1.6000	+14.286%	25	911	-28.125%
2026-08-18	1.5200	1.5200	1.3800	1.4000	-6.667%	104	897	-17.857%
2026-08-17	1.5000	1.5000	1.4600	1.5000	-0.662%	4	925	-23.333%
2026-08-14	1.6000	1.8200	1.5100	1.5100	-8.485%	204	922	-23.841%
2026-08-13	1.8000	1.8000	1.6500	1.6500	-2.941%	5	922	-30.303%
2026-08-12	1.8500	1.8500	1.7000	1.7000	-15.000%	8	922	-32.353%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-11.111%	6	920	-42.500%
2026-08-10	2.2500	2.2500	2.2500	2.2500	-5.063%	1	920	-48.889%
2026-08-07	2.5000	2.5000	2.3500	2.3700	-3.265%	33	920	-51.477%
2026-08-05	2.4500	2.4500	2.4500	2.4500	0.000%	4	916	-53.061%
2026-08-03	2.4500	2.4500	2.4500	2.4500	+2.083%	2	916	-53.061%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+3.448%	2	918	-52.083%
2026-07-30	2.1800	2.3500	2.1800	2.3200	+2.203%	16	917	-50.431%
2026-07-29	2.1300	2.2700	2.1200	2.2700	+5.093%	3	913	-49.339%
2026-07-28	2.2000	2.2100	2.1400	2.1600	+20.000%	11	912	-46.759%
2026-07-24	1.7500	1.8800	1.7500	1.8000	-14.286%	8	914	-36.111%
2026-07-22	2.2300	2.2300	2.1000	2.1000	-10.638%	5	919	-45.238%
2026-07-21	2.2500	2.3500	2.1900	2.3500	+3.070%	17	920	-51.064%
2026-07-20	2.1600	2.2800	2.1600	2.2800	-2.146%	8	925	-49.561%
2026-07-17	2.3300	2.3300	2.3300	2.3300	+18.274%	2	930	-50.644%
2026-07-16	1.9700	1.9700	1.9700	1.9700	-3.902%	10	928	-41.624%
2026-07-15	2.0500	2.0500	2.0500	2.0500	+10.811%	1	933	-43.902%
2026-07-14	1.7500	1.8500	1.7500	1.8500	+8.824%	3	933	-37.838%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+13.333%	10	932	-32.353%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-2.597%	1	932	-23.333%
2026-07-09	1.6100	1.6100	1.5400	1.5400	-12.000%	6	933	-25.325%
2026-07-06	1.7500	1.7500	1.7500	1.7500	-2.778%	2	935	-34.286%
2026-07-02	1.7200	1.8500	1.7200	1.8000	+10.429%	28	934	-36.111%
2026-07-01	1.6300	1.6300	1.6300	1.6300	+8.667%	2	934	-29.448%
2026-06-30	1.4900	1.5000	1.4900	1.5000	+3.448%	5	934	-23.333%
2026-06-29	1.3000	1.4500	1.2900	1.4500	+3.571%	8	937	-20.690%
2026-06-26	1.3900	1.4500	1.3900	1.4000	-10.828%	95	933	-17.857%
2026-06-25	1.5400	1.5700	1.5400	1.5700	+1.948%	10	843	-26.752%
2026-06-24	1.6100	1.6100	1.5400	1.5400	-6.667%	11	835	-25.325%
2026-06-23	1.6500	1.6500	1.6500	1.6500	-2.941%	1	842	-30.303%
2026-06-22	1.7500	1.7600	1.6300	1.7000	-3.955%	45	841	-32.353%
2026-06-18	1.7700	1.7700	1.7700	1.7700	+4.118%	1	867	-35.028%
2026-06-17	1.7500	1.7500	1.7000	1.7000	-4.494%	3	867	-32.353%
2026-06-16	1.7800	1.7800	1.7800	1.7800	-1.657%	20	867	-35.393%
2026-06-15	1.6100	1.9400	1.6100	1.8100	+6.471%	35	867	-36.464%
2026-06-12	1.8100	1.8100	1.7000	1.7000	0.000%	16	843	-32.353%
2026-06-11	1.6500	1.7700	1.6500	1.7000	+6.250%	5	830	-32.353%
2026-06-10	1.8500	1.8500	1.6000	1.6000	-5.882%	9	827	-28.125%
2026-06-09	1.8000	1.8000	1.7000	1.7000	-11.458%	6	823	-32.353%
2026-06-08	1.9500	1.9500	1.9200	1.9200	-1.538%	4	824	-40.104%
2026-06-05	1.8700	1.9500	1.8700	1.9500	-8.451%	6	824	-41.026%
2026-06-04	2.2200	2.2500	2.1300	2.1300	+9.231%	14	825	-46.009%
2026-06-03	1.9500	1.9500	1.9500	1.9500	-7.583%	1	820	-41.026%
2026-06-02	2.3200	2.3200	2.1100	2.1100	-9.052%	2	820	-45.498%
2026-06-01	2.3000	2.3200	2.3000	2.3200	+0.870%	11	820	-50.431%
2026-05-29	2.0300	2.3000	2.0300	2.3000	+15.000%	7	829	-50.000%
2026-05-28	1.8400	2.0000	1.8300	2.0000	+9.290%	19	826	-42.500%
2026-05-26	1.8000	1.8300	1.8000	1.8300	+10.909%	9	819	-37.158%
2026-05-21	1.7300	1.7300	1.6500	1.6500	+3.125%	2	824	-30.303%
2026-05-19	1.6000	1.6000	1.6000	1.6000	-5.882%	10	823	-28.125%
2026-05-18	1.7000	1.7000	1.6800	1.7000	-11.458%	17	836	-32.353%
2026-05-15	1.8500	1.9200	1.8500	1.9200	-4.000%	2	836	-40.104%
2026-05-14	1.9000	2.0000	1.9000	2.0000	+5.263%	9	836	-42.500%
2026-05-13	1.6300	1.9000	1.6300	1.9000	+9.827%	3	827	-39.474%
2026-05-12	1.7400	1.7400	1.6800	1.7300	-2.809%	17	827	-33.526%
2026-05-11	1.7000	1.8500	1.6100	1.7800	+2.299%	129	827	-35.393%
2026-05-08	1.7200	1.7400	1.7000	1.7400	-13.861%	38	805	-33.908%
2026-05-07	1.7300	2.0200	1.7300	2.0200	+10.383%	16	842	-43.069%
2026-05-06	1.8300	1.8300	1.8200	1.8300	-1.081%	6	839	-37.158%
2026-05-05	1.9000	1.9000	1.8500	1.8500	-8.867%	39	839	-37.838%
2026-05-01	1.9100	2.0300	1.9100	2.0300	+11.538%	3	856	-43.350%
2026-04-30	1.8900	1.8900	1.8200	1.8200	0.000%	48	856	-36.813%
2026-04-29	2.0000	2.0000	1.8000	1.8200	-6.667%	183	835	-36.813%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-11.364%	1	722	-41.026%
2026-04-27	2.1000	2.2000	2.1000	2.2000	+15.789%	2	722	-47.727%
2026-04-24	2.0200	2.0200	1.9000	1.9000	-2.062%	13	721	-39.474%
2026-04-23	1.9400	1.9400	1.9400	1.9400	-7.619%	1	708	-40.722%
2026-04-20	2.2500	2.2500	2.1000	2.1000	-9.483%	7	708	-45.238%
2026-04-17	2.5000	2.5000	2.3200	2.3200	+5.936%	42	703	-50.431%
2026-04-16	2.4900	2.4900	2.1900	2.1900	-2.667%	26	715	-47.489%
2026-04-15	2.1500	2.2800	2.1500	2.2500	+0.897%	26	720	-48.889%
2026-04-14	2.2300	2.2300	2.2300	2.2300	+12.626%	1	717	-48.430%
2026-04-13	2.0000	2.0000	1.9800	1.9800	0.000%	45	717	-41.919%
2026-04-09	2.0200	2.0500	1.9800	1.9800	-1.000%	74	672	-41.919%
2026-04-08	2.1600	2.1600	1.9800	2.0000	+3.093%	11	664	-42.500%
2026-04-07	1.9800	1.9900	1.9300	1.9400	-4.433%	36	663	-40.722%
2026-04-06	1.9600	2.0300	1.9600	2.0300	+1.500%	70	662	-43.350%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+12.994%	11	729	-42.500%
2026-03-30	1.7700	1.7700	1.6900	1.7700	-1.667%	21	728	-35.028%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-6.250%	3	743	-36.111%
2026-03-26	1.9200	1.9200	1.9200	1.9200	-0.518%	20	744	-40.104%
2026-03-24	1.9300	1.9300	1.9300	1.9300	-4.455%	1	764	-40.415%
2026-03-23	2.0000	2.0200	1.8100	2.0200	+9.189%	47	764	-43.069%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-2.116%	10	764	-37.838%
2026-03-19	2.0000	2.0000	1.8900	1.8900	-17.826%	38	764	-39.153%
2026-03-17	2.4000	2.4000	2.3000	2.3000	-4.167%	51	726	-50.000%
2026-03-16	2.4000	2.5000	2.3300	2.4000	-0.415%	36	725	-52.083%
2026-03-13	2.9400	2.9400	2.4100	2.4100	+0.417%	18	711	-52.282%
2026-03-10	2.4000	2.4000	2.4000	2.4000	-1.235%	2	710	-52.083%
2026-03-09	2.6500	2.7400	2.4300	2.4300	-18.182%	36	712	-52.675%
2026-03-05	2.9700	2.9700	2.9700	2.9700	+3.846%	1	684	-61.279%
2026-03-04	3.0500	3.0500	2.8600	2.8600	-13.595%	6	684	-59.790%
2026-03-03	3.3100	3.3100	3.3100	3.3100	+6.774%	3	679	-65.257%
2026-03-02	3.2800	3.2800	3.0000	3.1000	+6.897%	86	680	-62.903%
2026-02-26	2.9000	2.9000	2.9000	2.9000	0.000%	2	651	-60.345%
2026-02-25	2.7500	3.0200	2.7500	2.9000	+5.072%	193	515	-60.345%
2026-02-24	2.7600	2.7600	2.7600	2.7600	+8.235%	4	515	-58.333%
2026-02-23	2.6000	2.8000	2.4300	2.5500	-20.313%	106	511	-54.902%
2026-02-20	3.2000	3.2000	3.2000	3.2000	+9.589%	1	520	-64.063%
2026-02-19	2.5300	2.9200	2.5300	2.9200	+6.569%	11	520	-60.616%
2026-02-18	2.7000	2.7400	2.7000	2.7400	-5.517%	11	523	-58.029%
2026-02-17	2.9000	2.9000	2.9000	2.9000	-1.695%	1	512	-60.345%
2026-02-13	2.7000	3.0500	2.7000	2.9500	+10.075%	11	505	-61.017%
2026-02-12	2.8100	2.8100	2.6800	2.6800	-11.258%	3	505	-57.090%
2026-02-11	2.8200	3.0200	2.8200	3.0200	+0.667%	2	505	-61.921%
2026-02-10	3.0500	3.0500	3.0000	3.0000	-3.226%	3	505	-61.667%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+3.333%	3	502	-62.903%
2026-02-05	3.0600	3.0600	3.0000	3.0000	-16.667%	24	499	-61.667%
2026-02-04	3.6000	3.6000	3.6000	3.6000	0.000%	1	507	-68.056%
2026-02-02	3.8500	3.8500	3.6000	3.6000	-10.000%	2	506	-68.056%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-4.762%	1	507	-71.250%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-12.682%	1	508	-72.619%
2026-01-28	4.8100	4.8100	4.8100	4.8100	+1.263%	4	509	-76.091%
2026-01-26	6.0000	6.0000	4.4900	4.7500	-5.000%	37	513	-75.789%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+2.041%	5	482	-77.000%
2026-01-22	4.9000	4.9000	4.9000	4.9000	+8.889%	3	482	-76.531%
2026-01-21	4.7500	5.0300	4.5000	4.5000	-8.350%	80	482	-74.444%
2026-01-20	4.7900	5.3000	4.7900	4.9100	+9.111%	37	420	-76.578%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-4.051%	5	438	-74.444%
2026-01-14	4.6100	4.6900	4.6100	4.6900	+9.070%	3	438	-75.480%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-7.923%	1	439	-73.256%
2026-01-12	4.7400	4.7600	4.6700	4.6700	-1.684%	22	439	-75.375%
2026-01-09	4.4700	4.7500	4.4700	4.7500	+5.556%	7	418	-75.789%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-10.714%	1	423	-74.444%
2026-01-06	4.8900	5.0400	4.8900	5.0400	+0.800%	6	424	-77.183%
2026-01-05	4.9500	5.3000	4.8200	5.0000	+5.932%	139	419	-77.000%
2026-01-02	4.5000	4.7200	4.2900	4.7200	+6.067%	23	287	-75.636%
2025-12-31	4.8100	4.8100	4.4500	4.4500	+12.658%	21	276	-74.157%
2025-12-30	4.8500	4.8500	3.9500	3.9500	-8.776%	13	276	-70.886%
2025-12-29	4.6100	4.6100	4.3300	4.3300	-3.778%	38	276	-73.441%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-8.163%	1	253	-74.444%
2025-12-24	5.4000	5.4000	4.8400	4.9000	+6.522%	46	247	-76.531%
2025-12-23	5.1500	5.2500	4.6000	4.6000	-4.959%	26	247	-75.000%
2025-12-22	6.1500	6.1500	4.8400	4.8400	-21.301%	8	225	-76.240%
2025-12-19	6.2500	7.5000	6.0000	6.1500	+18.956%	47	220	-81.301%
2025-12-18	3.2000	5.2500	3.2000	5.1700	+64.127%	102	199	-77.756%
2025-12-16	3.1500	3.1500	3.1500	3.1500	+26.000%	2	186	-63.492%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-18.567%	1	188	-54.000%
2025-12-12	3.0700	3.0700	3.0700	3.0700	+4.068%	3	189	-62.541%
2025-12-11	3.0000	3.0000	2.7200	2.9500	-1.667%	23	186	-61.017%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-3.226%	17	194	-61.667%
2025-12-09	3.1000	3.1000	3.1000	3.1000	-3.125%	1	177	-62.903%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-4.192%	1	178	-64.063%
2025-12-05	3.3400	3.3400	3.3400	3.3400	+0.300%	1	178	-65.569%
2025-12-04	3.1700	3.4000	3.1700	3.3300	+15.625%	19	177	-65.465%
2025-12-02	3.3000	3.3000	2.8800	2.8800	-0.690%	4	158	-60.069%
2025-12-01	3.0500	3.0500	2.9000	2.9000	-14.706%	2	159	-60.345%
2025-11-28	3.2300	3.4000	3.2300	3.4000	+6.250%	6	158	-66.176%
2025-11-26	3.2000	3.2000	3.2000	3.2000	+13.475%	2	150	-64.063%
2025-11-25	2.8900	2.8900	2.8200	2.8200	+0.356%	2	150	-59.220%
2025-11-24	2.8800	3.0000	2.6200	2.8100	+0.357%	12	149	-59.075%
2025-11-21	2.6000	3.3000	2.6000	2.8000	0.000%	17	152	-58.929%
2025-11-20	2.8100	2.8100	2.7800	2.8000	+2.564%	21	137	-58.929%
2025-11-19	2.8200	2.8200	2.5800	2.7300	+6.641%	3	136	-57.875%
2025-11-18	2.5600	2.5600	2.5600	2.5600	-6.909%	12	134	-55.078%
2025-11-17	2.7500	2.7500	2.7500	2.7500	-3.509%	25	122	-58.182%
2025-11-14	2.8500	2.9000	2.8500	2.8500	-13.374%	4	116	-59.649%
2025-11-13	2.9900	3.5000	2.7800	3.2900	-6.000%	59	112	-65.046%
2025-11-12	3.2300	3.5000	3.2300	3.5000	+2.941%	6	133	-67.143%
2025-11-07	3.2500	3.5900	3.2500	3.4000	-2.857%	6	133	-66.176%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-9.091%	6	131	-67.143%
2025-11-05	3.5900	3.9000	3.5900	3.8500	-0.773%	6	131	-70.130%
2025-11-04	4.7000	4.7000	3.8800	3.8800	-11.213%	15	128	-70.361%
2025-11-03	4.5000	4.8600	4.3700	4.3700	+1.392%	28	145	-73.684%
2025-10-31	4.3100	4.3100	4.3100	4.3100	+0.233%	4	145	-73.318%
2025-10-30	4.6500	4.6500	4.3000	4.3000	-12.245%	16	147	-73.256%
2025-10-29	4.8000	4.9000	4.7000	4.9000	+2.083%	4	149	-76.531%
2025-10-28	4.8000	4.8000	4.8000	4.8000	-3.030%	1	148	-76.042%
2025-10-27	4.7500	4.9500	4.7500	4.9500	+5.996%	8	143	-76.768%
2025-10-24	4.7000	4.7000	4.6700	4.6700	+1.522%	11	143	-75.375%
2025-10-21	4.6500	4.9500	4.6000	4.6000	-1.919%	27	133	-75.000%
2025-10-20	4.8000	4.8000	4.6900	4.6900	+1.957%	3	111	-75.480%
2025-10-17	4.5000	4.6000	4.5000	4.6000	-10.680%	6	109	-75.000%
2025-10-16	4.6500	5.1500	4.6500	5.1500	+8.421%	2	108	-77.670%
2025-10-15	4.9400	4.9400	4.7500	4.7500	-11.215%	3	106	-75.789%
2025-10-13	5.2500	5.3500	5.2500	5.3500	+2.885%	2	103	-78.505%
2025-10-08	5.2000	5.2000	5.2000	5.2000	0.000%	1	101	-77.885%
2025-10-07	5.4000	5.4000	5.2000	5.2000	-6.306%	10	100	-77.885%
2025-10-06	5.5200	5.5900	5.3500	5.5500	+7.767%	16	94	-79.279%
2025-10-02	4.9800	5.1500	4.9600	5.1500	+7.516%	13	94	-77.670%
2025-10-01	4.7100	4.9500	4.4700	4.7900	+0.842%	17	87	-75.992%
2025-09-30	4.7500	4.7500	4.7500	4.7500	-5.941%	10	77	-75.789%
2025-09-29	5.2100	5.2100	5.0500	5.0500	+3.061%	35	80	-77.228%
2025-09-26	4.9000	4.9000	4.9000	4.9000	-4.854%	10	69	-76.531%
2025-09-24	5.2000	5.2700	5.1000	5.1500	-6.022%	20	59	-77.670%
2025-09-22	5.6000	5.6000	5.4800	5.4800	+1.481%	15	61	-79.015%
2025-09-19	5.1100	5.4000	5.1000	5.4000	+1.887%	15	49	-78.704%
2025-09-16	5.2200	5.3000	5.2200	5.3000	-1.852%	11	42	-78.302%
2025-09-15	5.0400	5.5000	3.5000	5.4000	0.000%	34	33	-78.704%

.dark-mode .ytTN5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytTN5z{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20280121C20DJT Jan 21 2028 20.00 Call (DJT280121C00020000)option OPRA

DJT20280121C20
DJT Jan 21 2028 20.00 Call (DJT280121C00020000)
option OPRA