DXYZ261218C00025000
DXYZ Dec 18 2026 25.00 Call
optionOPRA
EODOct 20, 2026
4.84USD+7.556%(+0.34)5Vol4,159OI
DXYZ261218C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.1500 | 4.8400 | 4.1500 | 4.8400 | +7.556% | 5 | 4,156 | 0.000% |
| 2026-10-19 | 4.5000 | 4.5600 | 4.2500 | 4.5000 | -6.639% | 167 | 4,297 | +7.556% |
| 2026-10-16 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -13.775% | 2 | 4,299 | +0.415% |
| 2026-10-15 | 4.3000 | 5.5900 | 4.0000 | 5.5900 | -14.000% | 447 | 4,080 | -13.417% |
| 2026-10-14 | 6.0000 | 6.5000 | 5.8500 | 6.5000 | +3.175% | 12 | 4,068 | -25.538% |
| 2026-10-13 | 5.9000 | 6.3000 | 5.9000 | 6.3000 | -2.174% | 12 | 4,073 | -23.175% |
| 2026-10-12 | 6.4000 | 6.5000 | 6.4000 | 6.4400 | -2.424% | 3 | 4,072 | -24.845% |
| 2026-10-09 | 6.5500 | 6.9000 | 6.5000 | 6.6000 | -4.348% | 15 | 4,086 | -26.667% |
| 2026-10-08 | 7.0000 | 7.1000 | 6.9000 | 6.9000 | -4.828% | 11 | 4,081 | -29.855% |
| 2026-10-07 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -4.605% | 2 | 4,080 | -33.241% |
| 2026-10-06 | 8.1000 | 8.1000 | 7.4000 | 7.6000 | -12.644% | 11 | 4,079 | -36.316% |
| 2026-10-05 | 9.4000 | 9.4000 | 8.7000 | 8.7000 | -3.333% | 85 | 4,016 | -44.368% |
| 2026-10-02 | 8.5000 | 9.0000 | 8.1000 | 9.0000 | +16.883% | 255 | 3,945 | -46.222% |
| 2026-10-01 | 7.2000 | 7.7000 | 6.8000 | 7.7000 | +7.392% | 58 | 3,926 | -37.143% |
| 2026-09-30 | 7.4000 | 7.4000 | 7.1500 | 7.1700 | -0.417% | 528 | 4,241 | -32.497% |
| 2026-09-29 | 6.9000 | 7.2000 | 6.9000 | 7.2000 | +8.434% | 18 | 4,229 | -32.778% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.6400 | 6.6400 | -8.540% | 5 | 4,232 | -27.108% |
| 2026-09-25 | 6.1500 | 7.2700 | 6.0300 | 7.2600 | +20.000% | 1,086 | 3,265 | -33.333% |
| 2026-09-24 | 6.1200 | 6.1200 | 6.0500 | 6.0500 | -2.419% | 6 | 3,259 | -20.000% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.0000 | 6.2000 | -10.405% | 54 | 3,261 | -21.935% |
| 2026-09-22 | 7.1000 | 7.1500 | 6.9200 | 6.9200 | -11.282% | 10 | 3,259 | -30.058% |
| 2026-09-21 | 7.6000 | 7.8000 | 7.4500 | 7.8000 | -2.500% | 72 | 3,298 | -37.949% |
| 2026-09-18 | 8.6000 | 8.6000 | 7.5000 | 8.0000 | +1.266% | 39 | 3,280 | -39.500% |
| 2026-09-17 | 7.9000 | 7.9800 | 7.7700 | 7.9000 | +6.757% | 30 | 3,250 | -38.734% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.4000 | 7.4000 | -1.333% | 2 | 3,248 | -34.595% |
| 2026-09-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.537% | 1 | 3,248 | -35.467% |
| 2026-09-14 | 7.8000 | 8.2000 | 7.8000 | 8.2000 | -11.351% | 124 | 3,140 | -40.976% |
| 2026-09-11 | 9.2700 | 9.2700 | 9.2400 | 9.2500 | -1.070% | 7 | 3,134 | -47.676% |
| 2026-09-10 | 9.8000 | 9.9500 | 9.3500 | 9.3500 | -4.103% | 211 | 3,158 | -48.235% |
| 2026-09-09 | 10.1500 | 10.1500 | 9.7500 | 9.7500 | -11.444% | 79 | 3,101 | -50.359% |
| 2026-09-08 | 10.1000 | 11.0100 | 10.1000 | 11.0100 | +15.288% | 23 | 3,104 | -56.040% |
| 2026-09-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +4.945% | 11 | 3,111 | -49.319% |
| 2026-09-03 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +3.763% | 2 | 3,111 | -46.813% |
| 2026-09-02 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.341% | 5 | 3,111 | -44.812% |
| 2026-09-01 | 8.6000 | 8.8000 | 8.5000 | 8.8000 | -7.368% | 40 | 3,124 | -45.000% |
| 2026-08-31 | 9.6000 | 9.6000 | 8.9300 | 9.5000 | -21.162% | 506 | 3,619 | -49.053% |
| 2026-08-28 | 12.4900 | 13.1600 | 12.0500 | 12.0500 | -3.600% | 45 | 3,660 | -59.834% |
| 2026-08-27 | 12.4000 | 12.5000 | 12.3000 | 12.5000 | +3.306% | 70 | 3,703 | -61.280% |
| 2026-08-26 | 12.3500 | 12.3500 | 11.3400 | 12.1000 | 0.000% | 1,564 | 4,671 | -60.000% |
| 2026-08-25 | 11.6500 | 12.1000 | 11.5000 | 12.1000 | +12.663% | 18 | 4,669 | -60.000% |
| 2026-08-24 | 10.8000 | 11.1000 | 10.4000 | 10.7400 | -3.330% | 62 | 4,665 | -54.935% |
| 2026-08-21 | 12.2000 | 12.2400 | 11.1100 | 11.1100 | -9.675% | 1,831 | 5,076 | -56.436% |
| 2026-08-20 | 10.6000 | 12.6500 | 10.6000 | 12.3000 | +9.333% | 728 | 5,401 | -60.650% |
| 2026-08-19 | 10.7000 | 11.2500 | 10.3000 | 11.2500 | -0.177% | 128 | 5,306 | -56.978% |
| 2026-08-18 | 11.7000 | 11.8000 | 10.5500 | 11.2700 | -8.745% | 179 | 5,148 | -57.054% |
| 2026-08-17 | 10.3100 | 12.4000 | 10.3100 | 12.3500 | +12.273% | 627 | 5,731 | -60.810% |
| 2026-08-14 | 11.5700 | 11.5700 | 10.5000 | 11.0000 | +4.762% | 62 | 5,729 | -56.000% |
| 2026-08-13 | 9.8900 | 10.5000 | 9.6000 | 10.5000 | +11.702% | 69 | 5,775 | -53.905% |
| 2026-08-12 | 8.3000 | 9.6000 | 7.7000 | 9.4000 | +14.634% | 105 | 5,826 | -48.511% |
| 2026-08-11 | 6.4000 | 8.4000 | 6.4000 | 8.2000 | +30.159% | 420 | 6,079 | -40.976% |
| 2026-08-10 | 5.9000 | 6.8000 | 5.8000 | 6.3000 | +6.780% | 81 | 6,081 | -23.175% |
| 2026-08-07 | 5.8000 | 6.2000 | 5.4900 | 5.9000 | +1.724% | 90 | 6,052 | -17.966% |
| 2026-08-06 | 5.5000 | 5.8000 | 5.3700 | 5.8000 | +18.126% | 154 | 6,162 | -16.552% |
| 2026-08-05 | 4.9200 | 5.0000 | 4.9100 | 4.9100 | -10.727% | 4 | 6,163 | -1.426% |
| 2026-08-04 | 5.1000 | 5.5100 | 5.1000 | 5.5000 | +6.796% | 223 | 5,952 | -12.000% |
| 2026-08-03 | 4.3000 | 5.3000 | 4.3000 | 5.1500 | +14.444% | 237 | 5,728 | -6.019% |
| 2026-07-31 | 4.8000 | 4.8000 | 4.2400 | 4.5000 | -3.226% | 38 | 5,745 | +7.556% |
| 2026-07-30 | 3.8000 | 4.6500 | 3.5000 | 4.6500 | +28.809% | 245 | 5,505 | +4.086% |
| 2026-07-29 | 3.5800 | 3.6100 | 3.5000 | 3.6100 | -11.951% | 5 | 5,503 | +34.072% |
| 2026-07-28 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -17.671% | 4 | 5,504 | +18.049% |
| 2026-07-27 | 4.4000 | 4.9800 | 4.4000 | 4.9800 | -0.400% | 258 | 5,249 | -2.811% |
| 2026-07-24 | 4.6000 | 5.0000 | 4.3000 | 5.0000 | -9.091% | 321 | 4,979 | -3.200% |
| 2026-07-23 | 6.0500 | 6.0500 | 5.4600 | 5.5000 | -11.290% | 113 | 4,923 | -12.000% |
| 2026-07-22 | 6.5700 | 6.5700 | 6.2000 | 6.2000 | -6.061% | 1,092 | 3,894 | -21.935% |
| 2026-07-21 | 6.0000 | 6.8000 | 6.0000 | 6.6000 | +6.452% | 886 | 3,015 | -26.667% |
| 2026-07-20 | 6.4000 | 6.5000 | 6.1000 | 6.2000 | -12.429% | 268 | 2,752 | -21.935% |
| 2026-07-17 | 6.7700 | 7.0800 | 6.7700 | 7.0800 | -6.842% | 181 | 2,572 | -31.638% |
| 2026-07-16 | 8.4000 | 8.7000 | 7.6000 | 7.6000 | -5.000% | 155 | 2,429 | -36.316% |
| 2026-07-15 | 6.5300 | 8.0000 | 6.5300 | 8.0000 | +16.618% | 507 | 1,923 | -39.500% |
| 2026-07-14 | 7.0000 | 7.3400 | 6.8600 | 6.8600 | -5.510% | 368 | 1,555 | -29.446% |
| 2026-07-13 | 8.1400 | 8.1900 | 7.2000 | 7.2600 | -13.365% | 502 | 1,053 | -33.333% |
| 2026-07-10 | 8.5000 | 8.5000 | 8.3800 | 8.3800 | +11.733% | 2 | 1,053 | -42.243% |
| 2026-07-09 | 7.3100 | 7.7000 | 7.2900 | 7.5000 | +20.968% | 52 | 1,003 | -35.467% |
| 2026-07-08 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -1.587% | 3 | 1,005 | -21.935% |
| 2026-07-07 | 6.8000 | 6.9000 | 6.3000 | 6.3000 | -13.699% | 11 | 1,005 | -23.175% |
| 2026-07-06 | 6.6300 | 7.3000 | 6.6300 | 7.3000 | +14.062% | 28 | 982 | -33.699% |
| 2026-07-02 | 6.0000 | 6.4000 | 6.0000 | 6.4000 | -8.571% | 80 | 904 | -24.375% |
| 2026-07-01 | 7.2000 | 7.2700 | 7.0000 | 7.0000 | -9.091% | 13 | 903 | -30.857% |
| 2026-06-30 | 7.5000 | 7.7000 | 7.4000 | 7.7000 | -2.532% | 11 | 903 | -37.143% |
| 2026-06-29 | 7.5000 | 7.9000 | 7.5000 | 7.9000 | +8.219% | 22 | 885 | -38.734% |
| 2026-06-26 | 6.5000 | 7.3000 | 6.5000 | 7.3000 | 0.000% | 39 | 922 | -33.699% |
| 2026-06-25 | 7.5000 | 7.5000 | 6.6200 | 7.3000 | 0.000% | 73 | 858 | -33.699% |
| 2026-06-24 | 7.4800 | 7.5600 | 7.3000 | 7.3000 | -14.118% | 35 | 842 | -33.699% |
| 2026-06-23 | 8.2600 | 8.5000 | 7.9000 | 8.5000 | -3.737% | 26 | 817 | -43.059% |
| 2026-06-22 | 9.2000 | 9.2000 | 8.8300 | 8.8300 | -2.967% | 13 | 804 | -45.187% |
| 2026-06-18 | 9.6000 | 9.6000 | 9.1000 | 9.1000 | -15.584% | 21 | 785 | -46.813% |
| 2026-06-17 | 10.7000 | 10.7800 | 10.7000 | 10.7800 | +7.264% | 29 | 814 | -55.102% |
| 2026-06-16 | 9.9000 | 11.0000 | 8.7000 | 10.0500 | -0.495% | 141 | 667 | -51.841% |
| 2026-06-15 | 10.0000 | 11.0000 | 9.4400 | 10.1000 | -15.197% | 511 | 163 | -52.079% |
| 2026-06-12 | 17.1500 | 17.1500 | 11.9000 | 11.9100 | -32.330% | 43 | 126 | -59.362% |
| 2026-06-10 | 17.7200 | 17.7200 | 17.6000 | 17.6000 | +13.695% | 2 | 124 | -72.500% |
| 2026-06-09 | 19.4000 | 19.4000 | 14.2800 | 15.4800 | -24.118% | 123 | 5 | -68.734% |
| 2026-06-08 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -2.857% | 1 | 4 | -76.275% |
| 2026-06-05 | 25.1000 | 25.1000 | 21.0000 | 21.0000 | 0.000% | 4 | 0 | -76.952% |