DXYZ261218C00030000
DXYZ Dec 18 2026 30.00 Call
optionOPRA
EODOct 20, 2026
2.40USD+1.266%(+0.03)256Vol3,422OI
DXYZ261218C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.2000 | 2.4500 | 1.9300 | 2.4000 | +1.266% | 256 | 3,315 | 0.000% |
| 2026-10-19 | 2.2500 | 2.5000 | 2.1500 | 2.3700 | -2.869% | 513 | 3,012 | +1.266% |
| 2026-10-16 | 2.4500 | 2.6000 | 2.0000 | 2.4400 | -19.205% | 494 | 2,672 | -1.639% |
| 2026-10-15 | 2.2500 | 3.0900 | 2.1000 | 3.0200 | -26.341% | 871 | 2,437 | -20.530% |
| 2026-10-14 | 3.3000 | 4.1000 | 3.1000 | 4.1000 | +10.811% | 568 | 2,810 | -41.463% |
| 2026-10-13 | 3.5000 | 3.7000 | 3.4400 | 3.7000 | -1.333% | 32 | 2,784 | -35.135% |
| 2026-10-12 | 3.7000 | 3.9600 | 3.7000 | 3.7500 | -3.846% | 33 | 2,793 | -36.000% |
| 2026-10-09 | 4.1000 | 4.1000 | 3.7500 | 3.9000 | -6.921% | 63 | 2,793 | -38.462% |
| 2026-10-08 | 4.2000 | 4.3000 | 4.0000 | 4.1900 | -4.773% | 38 | 2,790 | -42.721% |
| 2026-10-07 | 4.2500 | 4.5500 | 4.1000 | 4.4000 | -4.139% | 534 | 3,273 | -45.455% |
| 2026-10-06 | 5.3000 | 5.6000 | 4.5900 | 4.5900 | -19.474% | 186 | 3,182 | -47.712% |
| 2026-10-05 | 6.1800 | 6.5000 | 5.7000 | 5.7000 | -3.390% | 461 | 2,776 | -57.895% |
| 2026-10-02 | 5.2000 | 5.9000 | 5.1000 | 5.9000 | +18.000% | 161 | 2,698 | -59.322% |
| 2026-10-01 | 4.4000 | 5.1000 | 4.2000 | 5.0000 | +6.383% | 40 | 2,665 | -52.000% |
| 2026-09-30 | 4.6000 | 4.7400 | 4.5000 | 4.7000 | +2.174% | 35 | 2,662 | -48.936% |
| 2026-09-29 | 4.1000 | 4.7500 | 4.1000 | 4.6000 | +12.195% | 34 | 2,631 | -47.826% |
| 2026-09-28 | 4.2000 | 4.3000 | 4.1000 | 4.1000 | -12.766% | 58 | 2,629 | -41.463% |
| 2026-09-25 | 3.8000 | 4.7000 | 3.8000 | 4.7000 | +23.684% | 70 | 2,580 | -48.936% |
| 2026-09-24 | 3.9000 | 3.9500 | 3.7100 | 3.8000 | -9.524% | 118 | 2,490 | -36.842% |
| 2026-09-23 | 4.4000 | 4.4000 | 3.9300 | 4.2000 | -9.871% | 85 | 2,461 | -42.857% |
| 2026-09-22 | 5.0000 | 5.0000 | 4.4500 | 4.6600 | -6.800% | 224 | 2,374 | -48.498% |
| 2026-09-21 | 5.5000 | 5.5000 | 4.9800 | 5.0000 | -5.660% | 552 | 2,648 | -52.000% |
| 2026-09-18 | 5.8000 | 6.0000 | 5.0000 | 5.3000 | -3.636% | 510 | 2,195 | -54.717% |
| 2026-09-17 | 5.9500 | 5.9500 | 5.2000 | 5.5000 | +10.000% | 123 | 2,135 | -56.364% |
| 2026-09-16 | 5.1000 | 5.4000 | 5.0000 | 5.0000 | +3.734% | 23 | 2,118 | -52.000% |
| 2026-09-15 | 5.4500 | 5.4500 | 4.7500 | 4.8200 | -15.439% | 142 | 2,059 | -50.207% |
| 2026-09-14 | 5.3000 | 5.7300 | 5.3000 | 5.7000 | -9.524% | 35 | 2,038 | -57.895% |
| 2026-09-11 | 6.7100 | 6.9200 | 6.3000 | 6.3000 | -6.667% | 17 | 2,027 | -61.905% |
| 2026-09-10 | 6.6000 | 6.8000 | 6.6000 | 6.7500 | -6.250% | 23 | 2,022 | -64.444% |
| 2026-09-09 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | -9.434% | 13 | 2,022 | -66.667% |
| 2026-09-08 | 7.1000 | 7.9500 | 6.8000 | 7.9500 | +17.604% | 444 | 1,810 | -69.811% |
| 2026-09-04 | 6.9000 | 6.9000 | 6.7600 | 6.7600 | +4.000% | 20 | 1,810 | -64.497% |
| 2026-09-03 | 6.7800 | 6.7800 | 6.5000 | 6.5000 | -2.985% | 11 | 1,810 | -63.077% |
| 2026-09-02 | 6.3000 | 7.0000 | 6.3000 | 6.7000 | +11.667% | 112 | 1,815 | -64.179% |
| 2026-09-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.765% | 8 | 1,817 | -60.000% |
| 2026-08-31 | 7.7000 | 7.7000 | 6.5000 | 6.8000 | -26.882% | 47 | 1,827 | -64.706% |
| 2026-08-28 | 9.3000 | 10.1000 | 9.3000 | 9.3000 | -4.124% | 7 | 1,827 | -74.194% |
| 2026-08-27 | 9.3000 | 9.7000 | 9.2500 | 9.7000 | +3.191% | 18 | 1,832 | -75.258% |
| 2026-08-26 | 9.2000 | 10.0000 | 8.7000 | 9.4000 | +4.444% | 47 | 1,871 | -74.468% |
| 2026-08-25 | 8.1200 | 9.3000 | 8.1200 | 9.0000 | +16.883% | 12 | 1,871 | -73.333% |
| 2026-08-24 | 8.4000 | 8.4000 | 7.7000 | 7.7000 | -11.494% | 135 | 1,882 | -68.831% |
| 2026-08-21 | 9.9000 | 9.9000 | 8.6000 | 8.7000 | +1.163% | 2,654 | 3,504 | -72.414% |
| 2026-08-20 | 8.5700 | 8.6000 | 8.5700 | 8.6000 | +10.256% | 5 | 3,509 | -72.093% |
| 2026-08-19 | 8.4000 | 8.4000 | 7.6000 | 7.8000 | -7.692% | 12 | 3,501 | -69.231% |
| 2026-08-18 | 8.2800 | 9.3600 | 8.2800 | 8.4500 | -13.776% | 608 | 2,902 | -71.598% |
| 2026-08-17 | 7.7500 | 9.8000 | 7.7500 | 9.8000 | +15.294% | 55 | 2,901 | -75.510% |
| 2026-08-14 | 8.6200 | 9.0500 | 8.3800 | 8.5000 | +3.659% | 29 | 2,908 | -71.765% |
| 2026-08-13 | 7.9000 | 8.5000 | 7.3100 | 8.2000 | +15.493% | 790 | 3,431 | -70.732% |
| 2026-08-12 | 6.0000 | 7.6000 | 5.7000 | 7.1000 | +16.393% | 78 | 3,417 | -66.197% |
| 2026-08-11 | 4.4300 | 6.1000 | 4.4000 | 6.1000 | +38.636% | 315 | 3,301 | -60.656% |
| 2026-08-10 | 3.9300 | 4.7200 | 3.9300 | 4.4000 | +25.714% | 50 | 3,309 | -45.455% |
| 2026-08-07 | 4.1300 | 4.1600 | 3.5000 | 3.5000 | -16.667% | 16 | 3,301 | -31.429% |
| 2026-08-06 | 3.5300 | 4.2000 | 3.5300 | 4.2000 | +18.310% | 49 | 3,330 | -42.857% |
| 2026-08-05 | 2.9500 | 3.5500 | 2.9500 | 3.5500 | -7.792% | 9 | 3,325 | -32.394% |
| 2026-08-04 | 3.5800 | 3.9000 | 3.5800 | 3.8500 | +1.316% | 52 | 3,281 | -37.662% |
| 2026-08-03 | 3.2000 | 3.8000 | 3.2000 | 3.8000 | +24.590% | 34 | 3,279 | -36.842% |
| 2026-07-31 | 3.7000 | 3.7000 | 2.9500 | 3.0500 | -7.576% | 128 | 3,174 | -21.311% |
| 2026-07-30 | 2.5500 | 3.3000 | 2.3500 | 3.3000 | +24.528% | 349 | 3,038 | -27.273% |
| 2026-07-29 | 2.6500 | 2.7000 | 2.3000 | 2.6500 | -7.018% | 398 | 3,230 | -9.434% |
| 2026-07-28 | 3.0000 | 3.0700 | 2.8500 | 2.8500 | -16.176% | 234 | 3,050 | -15.789% |
| 2026-07-27 | 3.4000 | 3.5000 | 3.0000 | 3.4000 | -1.449% | 25 | 3,055 | -29.412% |
| 2026-07-24 | 3.8000 | 3.8000 | 3.3000 | 3.4500 | -13.750% | 30 | 3,049 | -30.435% |
| 2026-07-23 | 4.4000 | 4.6500 | 3.9500 | 4.0000 | -13.043% | 287 | 2,791 | -40.000% |
| 2026-07-22 | 4.5000 | 4.6500 | 4.5000 | 4.6000 | -5.155% | 11 | 2,789 | -47.826% |
| 2026-07-21 | 4.7000 | 5.0000 | 4.5000 | 4.8500 | +7.778% | 12 | 2,788 | -50.515% |
| 2026-07-20 | 4.5100 | 4.6000 | 4.5000 | 4.5000 | -11.765% | 22 | 2,794 | -46.667% |
| 2026-07-17 | 5.0000 | 5.2600 | 4.9000 | 5.1000 | -17.742% | 545 | 2,283 | -52.941% |
| 2026-07-16 | 6.3000 | 6.5000 | 6.1000 | 6.2000 | +2.310% | 557 | 1,828 | -61.290% |
| 2026-07-15 | 5.5000 | 6.3600 | 4.8800 | 6.0600 | +15.649% | 1,119 | 725 | -60.396% |
| 2026-07-14 | 5.3400 | 5.3400 | 5.2000 | 5.2400 | -8.070% | 103 | 622 | -54.198% |
| 2026-07-13 | 5.8000 | 5.8000 | 5.6200 | 5.7000 | -9.524% | 177 | 486 | -57.895% |
| 2026-07-10 | 7.1200 | 7.1200 | 6.0800 | 6.3000 | -2.174% | 83 | 485 | -61.905% |
| 2026-07-09 | 5.1000 | 6.4400 | 5.1000 | 6.4400 | +28.800% | 60 | 474 | -62.733% |
| 2026-07-08 | 5.1000 | 5.1000 | 4.8800 | 5.0000 | +4.167% | 14 | 468 | -52.000% |
| 2026-07-07 | 4.9000 | 5.4000 | 4.8000 | 4.8000 | -17.241% | 7 | 474 | -50.000% |
| 2026-07-06 | 5.5000 | 5.8000 | 5.4500 | 5.8000 | +13.725% | 15 | 474 | -58.621% |
| 2026-07-02 | 5.8000 | 5.8000 | 4.7000 | 5.1000 | -5.556% | 38 | 477 | -52.941% |
| 2026-07-01 | 5.9000 | 5.9000 | 5.4000 | 5.4000 | -8.475% | 2 | 476 | -55.556% |
| 2026-06-30 | 6.5000 | 6.5000 | 5.9000 | 5.9000 | -6.349% | 14 | 465 | -59.322% |
| 2026-06-29 | 6.1000 | 6.3000 | 6.0000 | 6.3000 | +6.780% | 15 | 450 | -61.905% |
| 2026-06-26 | 5.4100 | 5.9000 | 5.4100 | 5.9000 | +3.509% | 9 | 446 | -59.322% |
| 2026-06-25 | 5.8000 | 6.0300 | 5.0000 | 5.7000 | -3.390% | 29 | 453 | -57.895% |
| 2026-06-24 | 6.0000 | 6.1800 | 5.9000 | 5.9000 | -10.606% | 70 | 462 | -59.322% |
| 2026-06-23 | 6.3000 | 6.9700 | 6.3000 | 6.6000 | -10.204% | 22 | 457 | -63.636% |
| 2026-06-22 | 7.1100 | 7.8600 | 7.1000 | 7.3500 | +2.510% | 52 | 445 | -67.347% |
| 2026-06-18 | 7.8500 | 7.8500 | 7.1700 | 7.1700 | -9.241% | 21 | 442 | -66.527% |
| 2026-06-17 | 8.6000 | 9.4500 | 7.9000 | 7.9000 | -1.863% | 44 | 391 | -69.620% |
| 2026-06-16 | 8.1000 | 8.9000 | 7.0000 | 8.0500 | -6.395% | 361 | 553 | -70.186% |
| 2026-06-15 | 9.0000 | 9.5000 | 8.0000 | 8.6000 | -11.340% | 113 | 512 | -72.093% |
| 2026-06-12 | 15.0000 | 15.0000 | 9.7000 | 9.7000 | -43.275% | 417 | 146 | -75.258% |
| 2026-06-11 | 16.6300 | 17.1000 | 16.6000 | 17.1000 | +10.323% | 7 | 152 | -85.965% |
| 2026-06-10 | 16.9000 | 16.9000 | 15.5000 | 15.5000 | +14.815% | 19 | 135 | -84.516% |
| 2026-06-09 | 15.0000 | 15.0000 | 11.5000 | 13.5000 | -25.000% | 108 | 151 | -82.222% |
| 2026-06-08 | 19.5000 | 19.5000 | 17.5000 | 18.0000 | +0.840% | 37 | 118 | -86.667% |
| 2026-06-05 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -17.361% | 1 | 117 | -86.555% |
| 2026-06-04 | 21.6800 | 22.0000 | 21.3000 | 21.6000 | +10.883% | 45 | 83 | -88.889% |
| 2026-06-03 | 21.8000 | 21.8000 | 19.3000 | 19.4800 | -31.166% | 81 | 8 | -87.680% |
| 2026-06-01 | 27.6000 | 28.3000 | 25.6100 | 28.3000 | 0.000% | 8 | 0 | -91.519% |