DXYZ261218C00040000
DXYZ Dec 18 2026 40.00 Call
optionOPRA
EODOct 20, 2026
0.85USD148Vol4,688OI
DXYZ261218C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.5000 | 0.9300 | 0.5000 | 0.8500 | +30.769% | 148 | 4,514 | 0.000% |
| 2026-10-19 | 0.6500 | 0.7500 | 0.6200 | 0.6500 | +12.069% | 223 | 4,557 | +30.769% |
| 2026-10-16 | 0.7500 | 0.8000 | 0.5500 | 0.5800 | -42.000% | 435 | 4,488 | +46.552% |
| 2026-10-15 | 0.6000 | 1.0000 | 0.6000 | 1.0000 | -20.000% | 322 | 4,757 | -15.000% |
| 2026-10-14 | 1.1500 | 1.3700 | 0.9500 | 1.2500 | +0.806% | 144 | 4,742 | -32.000% |
| 2026-10-13 | 1.1000 | 1.2500 | 1.1000 | 1.2400 | -6.061% | 40 | 4,725 | -31.452% |
| 2026-10-12 | 1.3000 | 1.4000 | 1.2500 | 1.3200 | -2.222% | 74 | 4,733 | -35.606% |
| 2026-10-09 | 1.4200 | 1.6000 | 1.3000 | 1.3500 | -5.594% | 72 | 4,730 | -37.037% |
| 2026-10-08 | 1.5500 | 1.6000 | 1.4000 | 1.4300 | -8.917% | 116 | 4,733 | -40.559% |
| 2026-10-07 | 1.5200 | 1.6500 | 1.5200 | 1.5700 | -16.043% | 187 | 4,625 | -45.860% |
| 2026-10-06 | 2.4000 | 2.4000 | 1.7500 | 1.8700 | -21.097% | 723 | 4,507 | -54.545% |
| 2026-10-05 | 2.7000 | 2.7000 | 2.3300 | 2.3700 | -6.324% | 117 | 4,455 | -64.135% |
| 2026-10-02 | 2.2000 | 2.6000 | 2.2000 | 2.5300 | +15.000% | 155 | 4,347 | -66.403% |
| 2026-10-01 | 1.8000 | 2.2000 | 1.7000 | 2.2000 | +17.647% | 176 | 4,288 | -61.364% |
| 2026-09-30 | 1.9000 | 2.1000 | 1.8500 | 1.8700 | -10.952% | 546 | 4,609 | -54.545% |
| 2026-09-29 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | +17.978% | 66 | 4,609 | -59.524% |
| 2026-09-28 | 1.8500 | 1.9000 | 1.6500 | 1.7800 | -11.443% | 52 | 4,603 | -52.247% |
| 2026-09-25 | 1.5200 | 2.0300 | 1.5200 | 2.0100 | +25.625% | 817 | 4,303 | -57.711% |
| 2026-09-24 | 1.7000 | 1.7000 | 1.5000 | 1.6000 | -3.614% | 85 | 4,290 | -46.875% |
| 2026-09-23 | 2.1500 | 2.1500 | 1.6300 | 1.6600 | -19.807% | 116 | 4,275 | -48.795% |
| 2026-09-22 | 2.3500 | 2.3500 | 1.9500 | 2.0700 | -13.750% | 185 | 4,252 | -58.937% |
| 2026-09-21 | 2.6500 | 2.7000 | 2.2900 | 2.4000 | -5.882% | 289 | 4,076 | -64.583% |
| 2026-09-18 | 2.5000 | 2.7600 | 2.3000 | 2.5500 | -1.923% | 129 | 4,036 | -66.667% |
| 2026-09-17 | 2.6000 | 2.9000 | 2.5500 | 2.6000 | +1.961% | 191 | 3,967 | -67.308% |
| 2026-09-16 | 2.4000 | 2.7500 | 2.4000 | 2.5500 | +15.909% | 238 | 3,811 | -66.667% |
| 2026-09-15 | 2.6000 | 2.6000 | 2.2000 | 2.2000 | -20.000% | 25 | 3,799 | -61.364% |
| 2026-09-14 | 2.3000 | 2.8500 | 2.1500 | 2.7500 | -14.063% | 232 | 3,631 | -69.091% |
| 2026-09-11 | 3.3000 | 3.5400 | 3.2000 | 3.2000 | -5.882% | 326 | 3,472 | -73.438% |
| 2026-09-10 | 3.3000 | 3.7000 | 3.3000 | 3.4000 | -8.108% | 14 | 3,467 | -75.000% |
| 2026-09-09 | 4.0000 | 4.7900 | 3.7000 | 3.7000 | -17.960% | 63 | 3,464 | -77.027% |
| 2026-09-08 | 3.9000 | 4.5100 | 3.9000 | 4.5100 | +27.042% | 54 | 3,434 | -81.153% |
| 2026-09-04 | 3.1000 | 3.5500 | 3.1000 | 3.5500 | +12.698% | 50 | 3,409 | -76.056% |
| 2026-09-03 | 3.7100 | 3.7100 | 3.1500 | 3.1500 | -14.865% | 24 | 3,393 | -73.016% |
| 2026-09-02 | 3.3000 | 3.7000 | 2.9500 | 3.7000 | +10.448% | 46 | 3,378 | -77.027% |
| 2026-09-01 | 3.0000 | 3.4000 | 2.9000 | 3.3500 | -5.099% | 68 | 3,388 | -74.627% |
| 2026-08-31 | 4.0000 | 4.0000 | 3.4700 | 3.5300 | -32.115% | 273 | 3,565 | -75.921% |
| 2026-08-28 | 5.5700 | 6.0000 | 5.2000 | 5.2000 | -4.587% | 19 | 3,565 | -83.654% |
| 2026-08-27 | 5.4000 | 5.6000 | 5.0000 | 5.4500 | -0.909% | 12 | 3,558 | -84.404% |
| 2026-08-26 | 5.3100 | 5.7000 | 4.8000 | 5.5000 | -1.786% | 18 | 3,544 | -84.545% |
| 2026-08-25 | 5.1300 | 5.6300 | 5.1300 | 5.6000 | +12.000% | 138 | 3,540 | -84.821% |
| 2026-08-24 | 5.4000 | 5.4000 | 4.3000 | 5.0000 | -12.281% | 2,250 | 3,060 | -83.000% |
| 2026-08-21 | 5.4000 | 5.7400 | 5.3000 | 5.7000 | +3.636% | 78 | 3,035 | -85.088% |
| 2026-08-20 | 4.9000 | 6.3000 | 4.9000 | 5.5000 | +6.178% | 738 | 3,248 | -84.545% |
| 2026-08-19 | 5.0000 | 5.1800 | 4.1000 | 5.1800 | -3.896% | 45 | 3,266 | -83.591% |
| 2026-08-18 | 5.3000 | 6.0000 | 4.7000 | 5.3900 | -15.118% | 693 | 3,789 | -84.230% |
| 2026-08-17 | 4.6000 | 6.3500 | 4.2000 | 6.3500 | +24.510% | 563 | 4,052 | -86.614% |
| 2026-08-14 | 5.7000 | 5.7400 | 4.9200 | 5.1000 | +22.302% | 698 | 4,556 | -83.333% |
| 2026-08-13 | 4.5000 | 5.2000 | 4.1700 | 4.1700 | -0.714% | 174 | 4,624 | -79.616% |
| 2026-08-12 | 3.2000 | 4.4500 | 2.8500 | 4.2000 | +32.492% | 422 | 4,918 | -79.762% |
| 2026-08-11 | 1.9000 | 3.2000 | 1.9000 | 3.1700 | +58.500% | 260 | 5,082 | -73.186% |
| 2026-08-10 | 1.6400 | 2.2000 | 1.4500 | 2.0000 | +29.032% | 76 | 5,062 | -57.500% |
| 2026-08-07 | 2.0300 | 2.0500 | 1.4400 | 1.5500 | -22.500% | 62 | 5,059 | -45.161% |
| 2026-08-06 | 1.7500 | 2.0500 | 1.6900 | 2.0000 | +25.000% | 258 | 5,216 | -57.500% |
| 2026-08-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 3 | 5,216 | -46.875% |
| 2026-08-04 | 1.7000 | 2.0200 | 1.6200 | 1.9000 | +8.571% | 80 | 5,250 | -55.263% |
| 2026-08-03 | 1.7200 | 1.7500 | 1.4700 | 1.7500 | +12.903% | 24 | 5,245 | -51.429% |
| 2026-07-31 | 1.3200 | 1.5500 | 1.3200 | 1.5500 | -10.405% | 282 | 5,047 | -45.161% |
| 2026-07-30 | 1.1500 | 1.7300 | 1.0900 | 1.7300 | +57.273% | 1,300 | 3,838 | -50.867% |
| 2026-07-29 | 1.6000 | 1.6000 | 1.0000 | 1.1000 | -22.535% | 60 | 3,835 | -22.727% |
| 2026-07-28 | 1.5800 | 1.6000 | 1.3000 | 1.4200 | -24.468% | 3,342 | 1,218 | -40.141% |
| 2026-07-27 | 1.8000 | 2.0000 | 1.6500 | 1.8800 | -1.053% | 292 | 970 | -54.787% |
| 2026-07-24 | 1.7000 | 1.9000 | 1.6000 | 1.9000 | -11.628% | 187 | 848 | -55.263% |
| 2026-07-23 | 2.6800 | 2.6800 | 2.1500 | 2.1500 | -11.885% | 13 | 850 | -60.465% |
| 2026-07-22 | 2.7000 | 2.7000 | 2.4400 | 2.4400 | -10.294% | 18 | 850 | -65.164% |
| 2026-07-21 | 2.5000 | 2.7800 | 2.2500 | 2.7200 | +8.800% | 53 | 818 | -68.750% |
| 2026-07-20 | 2.8000 | 2.8000 | 2.5000 | 2.5000 | -16.667% | 21 | 818 | -66.000% |
| 2026-07-17 | 2.7500 | 3.2000 | 2.7500 | 3.0000 | -13.043% | 50 | 816 | -71.667% |
| 2026-07-16 | 3.6000 | 4.0000 | 3.4500 | 3.4500 | -5.738% | 58 | 811 | -75.362% |
| 2026-07-15 | 3.1000 | 3.6600 | 2.8000 | 3.6600 | +18.065% | 107 | 776 | -76.776% |
| 2026-07-14 | 3.1600 | 3.1600 | 3.0000 | 3.1000 | -10.145% | 13 | 777 | -72.581% |
| 2026-07-13 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | -13.750% | 43 | 759 | -75.362% |
| 2026-07-10 | 4.0000 | 4.7000 | 3.8000 | 4.0000 | -4.762% | 44 | 735 | -78.750% |
| 2026-07-09 | 3.4200 | 4.2000 | 3.4000 | 4.2000 | +30.435% | 41 | 719 | -79.762% |
| 2026-07-08 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | +3.871% | 22 | 719 | -73.602% |
| 2026-07-07 | 3.2000 | 3.5000 | 3.0000 | 3.1000 | -16.216% | 15 | 713 | -72.581% |
| 2026-07-06 | 3.4700 | 3.7000 | 3.4700 | 3.7000 | +14.551% | 13 | 704 | -77.027% |
| 2026-07-02 | 3.5000 | 3.7800 | 3.1000 | 3.2300 | -12.703% | 67 | 718 | -73.684% |
| 2026-07-01 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | -9.756% | 8 | 716 | -77.027% |
| 2026-06-30 | 4.1700 | 4.1700 | 4.0000 | 4.1000 | -4.651% | 18 | 713 | -79.268% |
| 2026-06-29 | 4.1900 | 4.3000 | 4.0000 | 4.3000 | +10.256% | 53 | 668 | -80.233% |
| 2026-06-26 | 3.5000 | 4.0000 | 3.4000 | 3.9000 | +2.094% | 32 | 643 | -78.205% |
| 2026-06-25 | 3.9000 | 3.9000 | 3.5000 | 3.8200 | -6.829% | 6 | 645 | -77.749% |
| 2026-06-24 | 4.0500 | 4.1000 | 3.6000 | 4.1000 | -6.818% | 88 | 626 | -79.268% |
| 2026-06-23 | 4.3000 | 4.8000 | 4.3000 | 4.4000 | -10.204% | 14 | 615 | -80.682% |
| 2026-06-22 | 5.0000 | 5.4000 | 4.9000 | 4.9000 | -12.500% | 40 | 595 | -82.653% |
| 2026-06-18 | 5.5500 | 5.7500 | 5.0000 | 5.6000 | -11.111% | 86 | 620 | -84.821% |
| 2026-06-17 | 6.1000 | 6.7500 | 6.1000 | 6.3000 | +5.000% | 14 | 616 | -86.508% |
| 2026-06-16 | 6.0000 | 6.5000 | 5.2700 | 6.0000 | -1.639% | 148 | 564 | -85.833% |
| 2026-06-15 | 6.5000 | 7.9000 | 5.8500 | 6.1000 | -25.153% | 65 | 530 | -86.066% |
| 2026-06-12 | 13.5000 | 13.5000 | 7.6000 | 8.1500 | -38.722% | 109 | 477 | -89.571% |
| 2026-06-11 | 12.5000 | 14.0500 | 12.5000 | 13.3000 | -0.746% | 46 | 446 | -93.609% |
| 2026-06-10 | 12.0000 | 13.6000 | 11.9100 | 13.4000 | +26.415% | 78 | 390 | -93.657% |
| 2026-06-09 | 12.5000 | 12.7000 | 9.3900 | 10.6000 | -27.891% | 41 | 365 | -91.981% |
| 2026-06-08 | 16.4000 | 16.4000 | 14.5500 | 14.7000 | -9.871% | 15 | 352 | -94.218% |
| 2026-06-05 | 18.1000 | 18.5000 | 14.7800 | 16.3100 | -6.264% | 107 | 307 | -94.788% |
| 2026-06-04 | 16.8100 | 18.2000 | 16.6900 | 17.4000 | +8.750% | 33 | 274 | -95.115% |
| 2026-06-03 | 18.8000 | 19.0000 | 16.0000 | 16.0000 | -23.882% | 236 | 39 | -94.688% |
| 2026-06-02 | 21.4000 | 21.8700 | 21.0200 | 21.0200 | -8.129% | 14 | 25 | -95.956% |
| 2026-06-01 | 22.7200 | 22.8800 | 22.7200 | 22.8800 | 0.000% | 25 | 0 | -96.285% |