Dark

DJT20280121C32
DJT Jan 21 2028 32.00 Call (DJT280121C00032000)
option OPRA

EOD

Sep 29, 2026

0.69000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6800	0.7200	0.6000	0.6900	0.000%	7	1,890	0.000%
2026-09-28	0.6600	0.7000	0.6500	0.6900	-1.429%	27	1,887	0.000%
2026-09-25	0.7800	0.8200	0.7000	0.7000	-13.580%	49	1,889	-1.429%
2026-09-24	0.8100	0.8100	0.7800	0.8100	-1.220%	22	1,869	-14.815%
2026-09-23	0.8400	0.8500	0.8000	0.8200	-5.747%	44	1,866	-15.854%
2026-09-22	0.8900	0.8900	0.7700	0.8700	-3.333%	152	1,873	-20.690%
2026-09-21	0.9000	0.9100	0.7300	0.9000	+11.111%	55	1,831	-23.333%
2026-09-18	0.8000	0.8600	0.7900	0.8100	0.000%	31	1,831	-14.815%
2026-09-17	0.7800	0.8300	0.7800	0.8100	-1.220%	52	1,813	-14.815%
2026-09-16	0.8000	0.8300	0.7600	0.8200	-8.889%	70	1,822	-15.854%
2026-09-15	0.8000	0.9000	0.7900	0.9000	+5.882%	63	1,776	-23.333%
2026-09-14	0.8500	0.9000	0.8100	0.8500	-1.163%	117	1,736	-18.824%
2026-09-11	0.8700	0.8700	0.8000	0.8600	0.000%	78	1,691	-19.767%
2026-09-10	0.7500	0.9100	0.7500	0.8600	-3.371%	15	1,662	-19.767%
2026-09-09	0.8500	0.9200	0.8500	0.8900	-6.316%	41	1,662	-22.472%
2026-09-08	0.8700	1.0000	0.8700	0.9500	-5.000%	5	1,662	-27.368%
2026-09-04	0.9900	1.1200	0.9000	1.0000	+3.093%	122	1,705	-31.000%
2026-09-02	1.0500	1.0700	0.9700	0.9700	-6.731%	29	1,705	-28.866%
2026-09-01	1.1000	1.1300	1.0100	1.0400	-9.565%	63	1,718	-33.654%
2026-08-31	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,719	-40.000%
2026-08-28	1.3000	1.3000	1.3000	1.3000	-1.515%	1	1,719	-46.923%
2026-08-27	1.2600	1.4000	1.2600	1.3200	+11.864%	13	1,718	-47.727%
2026-08-26	1.1800	1.1800	1.1800	1.1800	+2.609%	1	1,715	-41.525%
2026-08-25	1.2700	1.2700	1.1500	1.1500	+4.545%	24	1,714	-40.000%
2026-08-24	1.1500	1.2000	1.0800	1.1000	-4.348%	114	1,714	-37.273%
2026-08-21	1.0100	1.3000	1.0100	1.1500	+21.053%	54	1,608	-40.000%
2026-08-20	0.9600	0.9600	0.9500	0.9500	-2.062%	14	1,587	-27.368%
2026-08-19	0.9400	0.9700	0.9400	0.9700	+7.778%	42	1,583	-28.866%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-2.174%	4	1,555	-23.333%
2026-08-17	0.9500	0.9500	0.9000	0.9200	-12.381%	24	1,551	-25.000%
2026-08-14	1.0900	1.0900	1.0500	1.0500	+1.942%	6	1,556	-34.286%
2026-08-13	1.1300	1.1300	1.0300	1.0300	-1.905%	13	1,561	-33.010%
2026-08-12	1.1700	1.1700	1.0500	1.0500	-23.913%	22	1,571	-34.286%
2026-08-11	1.3400	1.3800	1.3400	1.3800	+2.985%	35	1,586	-50.000%
2026-08-10	1.3800	1.3800	1.3000	1.3400	-12.418%	30	1,556	-48.507%
2026-08-07	1.5300	1.5300	1.5300	1.5300	+2.000%	10	1,564	-54.902%
2026-08-05	1.6600	1.6700	1.5000	1.5000	-9.639%	6	1,564	-54.000%
2026-08-04	1.4900	1.6600	1.4400	1.6600	+4.403%	36	1,564	-58.434%
2026-08-03	1.5500	1.6400	1.3400	1.5900	+13.571%	108	1,574	-56.604%
2026-07-31	1.5600	1.5600	1.3700	1.4000	-9.091%	15	1,570	-50.714%
2026-07-30	1.4600	1.5500	1.4600	1.5400	+6.207%	53	1,576	-55.195%
2026-07-29	1.4500	1.4500	1.4500	1.4500	+2.837%	1	1,595	-52.414%
2026-07-28	1.4100	1.4100	1.4100	1.4100	+2.174%	1	1,595	-51.064%
2026-07-27	1.1000	1.4000	1.1000	1.3800	+15.966%	40	1,595	-50.000%
2026-07-23	1.1800	1.1900	1.1800	1.1900	-4.032%	2	1,582	-42.017%
2026-07-22	1.4100	1.4500	1.2000	1.2400	-13.287%	35	1,581	-44.355%
2026-07-21	1.3800	1.4800	1.3800	1.4300	-1.379%	8	1,582	-51.748%
2026-07-20	1.4000	1.4500	1.4000	1.4500	+7.407%	6	1,584	-52.414%
2026-07-17	1.2000	1.4700	1.2000	1.3500	+12.500%	186	1,584	-48.889%
2026-07-16	1.4500	1.4500	1.2000	1.2000	-10.448%	6	1,698	-42.500%
2026-07-15	1.2600	1.3400	1.2500	1.3400	+9.836%	21	1,693	-48.507%
2026-07-14	1.1200	1.2200	1.1200	1.2200	+10.909%	5	1,710	-43.443%
2026-07-13	1.1300	1.1300	1.1000	1.1000	-4.348%	12	1,706	-37.273%
2026-07-09	1.0500	1.1500	1.0500	1.1500	+9.524%	6	1,696	-40.000%
2026-07-08	1.0700	1.1000	0.9600	1.0500	-4.545%	423	1,695	-34.286%
2026-07-07	1.2500	1.2500	1.1000	1.1000	-13.386%	48	1,502	-37.273%
2026-07-06	1.2400	1.3200	1.2400	1.2700	+3.252%	32	1,500	-45.669%
2026-07-02	1.1800	1.2900	1.1800	1.2300	+11.818%	52	1,482	-43.902%
2026-07-01	1.0400	1.1500	1.0400	1.1000	+22.222%	154	1,482	-37.273%
2026-06-30	0.8000	0.9000	0.8000	0.9000	+5.882%	8	1,477	-23.333%
2026-06-29	0.8700	0.8700	0.8500	0.8500	-11.458%	4	1,470	-18.824%
2026-06-26	0.9000	1.0200	0.8400	0.9600	+1.053%	194	1,470	-28.125%
2026-06-25	1.0200	1.0200	0.9500	0.9500	-6.863%	11	1,407	-27.368%
2026-06-24	1.1300	1.1300	0.9500	1.0200	-13.559%	162	1,408	-32.353%
2026-06-23	1.1000	1.1800	1.0900	1.1800	+3.509%	6	1,449	-41.525%
2026-06-22	1.2000	1.2000	1.1400	1.1400	-1.724%	8	1,444	-39.474%
2026-06-18	1.1100	1.2700	1.1000	1.1600	+0.870%	62	1,477	-40.517%
2026-06-17	1.1800	1.1800	1.1500	1.1500	-0.862%	2	1,477	-40.000%
2026-06-16	1.3100	1.4300	1.1600	1.1600	-5.691%	13	1,477	-40.517%
2026-06-15	1.2700	1.3200	1.2300	1.2300	+8.850%	132	1,474	-43.902%
2026-06-12	1.2000	1.2000	1.1300	1.1300	-10.317%	35	1,370	-38.938%
2026-06-11	1.0700	1.3300	1.0700	1.2600	+10.526%	130	1,400	-45.238%
2026-06-10	1.1800	1.2200	1.1400	1.1400	-8.065%	133	1,402	-39.474%
2026-06-09	1.2000	1.2700	1.1500	1.2400	-3.876%	66	1,407	-44.355%
2026-06-05	1.3800	1.3800	1.2900	1.2900	-11.034%	100	1,407	-46.512%
2026-06-04	1.6200	1.6800	1.4500	1.4500	+5.072%	12	1,318	-52.414%
2026-06-03	1.4500	1.4500	1.3800	1.3800	-8.000%	11	1,313	-50.000%
2026-06-02	1.5900	1.6200	1.4800	1.5000	-9.091%	88	1,312	-54.000%
2026-06-01	1.7100	1.7600	1.5100	1.6500	+3.774%	108	1,319	-58.182%
2026-05-29	1.3900	1.7500	1.3900	1.5900	+7.432%	163	1,300	-56.604%
2026-05-28	1.3100	1.4800	1.2700	1.4800	+13.846%	26	1,189	-53.378%
2026-05-27	1.1900	1.3000	1.1900	1.3000	+7.438%	27	1,187	-46.923%
2026-05-26	1.1500	1.2800	1.1500	1.2100	+11.009%	1,038	1,161	-42.975%
2026-05-22	1.1900	1.1900	1.0800	1.0900	-5.217%	56	1,699	-36.697%
2026-05-20	1.1500	1.1500	1.1300	1.1500	0.000%	28	1,699	-40.000%
2026-05-19	1.2500	1.2500	1.1500	1.1500	-1.709%	1,001	788	-40.000%
2026-05-18	1.1700	1.1700	1.1700	1.1700	-4.098%	70	788	-41.026%
2026-05-15	1.2200	1.2200	1.2200	1.2200	0.000%	15	788	-43.443%
2026-05-14	1.2200	1.2200	1.2200	1.2200	-0.813%	1	788	-43.443%
2026-05-13	1.1100	1.2300	1.1100	1.2300	+10.811%	501	539	-43.902%
2026-05-12	1.0800	1.1100	1.0100	1.1100	0.000%	69	539	-37.838%
2026-05-11	1.0100	1.2000	0.8100	1.1100	+0.909%	127	539	-37.838%
2026-05-08	1.2000	1.2000	1.1000	1.1000	-18.519%	10	469	-37.273%
2026-05-07	1.1700	1.3500	1.0500	1.3500	+19.469%	6	468	-48.889%
2026-05-06	1.2800	1.2800	1.1000	1.1300	-2.586%	22	468	-38.938%
2026-05-05	1.1600	1.1600	1.1600	1.1600	+8.411%	76	477	-40.517%
2026-05-01	1.0700	1.0700	1.0700	1.0700	-1.835%	12	413	-35.514%
2026-04-30	1.1500	1.1500	1.0900	1.0900	-0.909%	21	413	-36.697%
2026-04-29	1.1400	1.1400	1.1000	1.1000	-6.780%	3	393	-37.273%
2026-04-28	1.2500	1.2500	1.1800	1.1800	-16.901%	37	392	-41.525%
2026-04-27	1.2300	1.4200	1.2300	1.4200	+16.393%	9	414	-51.408%
2026-04-24	1.2000	1.2700	1.2000	1.2200	+6.087%	7	410	-43.443%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-11.538%	5	416	-40.000%
2026-04-22	1.4900	1.4900	1.3000	1.3000	-7.143%	20	416	-46.923%
2026-04-21	1.4000	1.4000	1.4000	1.4000	0.000%	5	406	-50.714%
2026-04-17	1.4000	1.5200	1.4000	1.4000	-5.405%	128	401	-50.714%
2026-04-16	1.4800	1.4800	1.4800	1.4800	+8.029%	3	308	-53.378%
2026-04-15	1.4000	1.4000	1.3000	1.3700	+5.385%	89	310	-49.635%
2026-04-14	1.3700	1.3700	1.2200	1.3000	+8.333%	24	317	-46.923%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-6.250%	1	339	-42.500%
2026-04-08	1.2400	1.2800	1.2400	1.2800	+4.065%	12	338	-46.094%
2026-04-07	1.2300	1.2300	1.2300	1.2300	+7.895%	3	336	-43.902%
2026-03-30	1.1400	1.1400	1.1400	1.1400	+1.786%	1	334	-39.474%
2026-03-27	1.1400	1.1400	1.1200	1.1200	-8.943%	2	333	-38.393%
2026-03-26	1.2100	1.2300	1.2100	1.2300	-8.889%	45	331	-43.902%
2026-03-25	1.3500	1.3500	1.3500	1.3500	+5.469%	44	331	-48.889%
2026-03-23	1.2000	1.4100	1.2000	1.2800	+6.667%	158	287	-46.094%
2026-03-20	1.2000	1.2000	1.2000	1.2000	-1.639%	8	295	-42.500%
2026-03-19	1.2500	1.2500	1.1000	1.2200	-11.594%	19	291	-43.443%
2026-03-18	1.3900	1.3900	1.3800	1.3800	-0.719%	18	292	-50.000%
2026-03-17	1.4300	1.4300	1.3900	1.3900	-7.333%	6	290	-50.360%
2026-03-13	1.6500	1.6500	1.5000	1.5000	-6.250%	9	294	-54.000%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+6.667%	1	285	-56.875%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-9.091%	1	285	-54.000%
2026-03-09	1.5600	1.6500	1.5600	1.6500	+1.227%	2	284	-58.182%
2026-03-06	1.6500	1.6500	1.6300	1.6300	-6.857%	51	285	-57.669%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-13.366%	1	234	-60.571%
2026-03-03	1.8000	2.0200	1.7600	2.0200	+1.000%	6	233	-65.842%
2026-03-02	1.8000	2.0900	1.7000	2.0000	0.000%	9	234	-65.500%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+9.290%	1	224	-65.500%
2026-02-24	1.7500	1.8300	1.6800	1.8300	+7.647%	61	224	-62.295%
2026-02-23	1.6300	1.7200	1.6300	1.7000	+4.294%	50	270	-59.412%
2026-02-20	1.7300	1.7900	1.6300	1.6300	-7.910%	4	222	-57.669%
2026-02-19	1.7700	1.7700	1.7700	1.7700	-1.667%	1	222	-61.017%
2026-02-17	1.6500	1.8100	1.6500	1.8000	-11.330%	13	222	-61.667%
2026-02-11	2.0300	2.0300	2.0300	2.0300	+1.500%	1	210	-66.010%
2026-02-10	2.0000	2.0000	2.0000	2.0000	0.000%	1	210	-65.500%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+3.627%	2	209	-65.500%
2026-02-05	2.0000	2.0600	1.9300	1.9300	-12.273%	12	207	-64.249%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-20.578%	8	211	-68.636%
2026-02-02	2.7600	2.7700	2.5000	2.7700	+2.593%	5	219	-75.090%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-6.897%	2	216	-74.444%
2026-01-29	2.9000	2.9000	2.9000	2.9000	-3.333%	1	214	-76.207%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-3.846%	1	214	-77.000%
2026-01-27	3.1500	3.1500	3.1200	3.1200	-10.857%	2	214	-77.885%
2026-01-26	3.5000	3.5000	3.5000	3.5000	0.000%	1	214	-80.286%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+2.941%	8	213	-80.286%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+4.615%	2	205	-79.706%
2026-01-21	3.2500	3.2500	3.2500	3.2500	-1.813%	2	205	-78.769%
2026-01-20	3.2500	3.3200	3.2500	3.3100	+6.774%	13	203	-79.154%
2026-01-16	3.1800	3.1800	3.1000	3.1000	-6.061%	4	200	-77.742%
2026-01-15	3.1300	3.3000	3.1300	3.3000	+6.452%	14	200	-79.091%
2026-01-13	3.3000	3.3000	3.1000	3.1000	-3.125%	63	198	-77.742%
2026-01-09	3.4000	3.4000	3.2000	3.2000	-5.882%	12	138	-78.438%
2026-01-08	3.4000	3.4000	3.4000	3.4000	0.000%	1	137	-79.706%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-2.857%	1	136	-79.706%
2026-01-06	3.3500	3.5000	3.3500	3.5000	+0.575%	4	136	-80.286%
2026-01-05	3.5000	3.5000	3.2500	3.4800	+2.353%	68	74	-80.172%
2026-01-02	3.3000	3.4000	3.0500	3.4000	-6.849%	7	74	-79.706%
2025-12-31	3.6500	3.6500	3.6500	3.6500	+30.824%	5	69	-81.096%
2025-12-30	3.1900	3.1900	2.7400	2.7900	-6.376%	14	69	-75.269%
2025-12-29	3.1000	3.1000	2.9800	2.9800	-13.623%	32	58	-76.846%
2025-12-26	3.6000	3.6000	3.4500	3.4500	+7.143%	3	56	-80.000%
2025-12-23	3.5000	3.5500	3.2200	3.2200	-12.973%	39	54	-78.571%
2025-12-22	4.4300	4.4300	3.4200	3.7000	0.000%	15	15	-81.351%

.dark-mode .kNZQ8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNZQ8f{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20280121C32DJT Jan 21 2028 32.00 Call (DJT280121C00032000)option OPRA

DJT20280121C32
DJT Jan 21 2028 32.00 Call (DJT280121C00032000)
option OPRA