DXYZ261218C00045000
DXYZ Dec 18 2026 45.00 Call
optionOPRA
EODOct 20, 2026
0.35USD6Vol1,534OI
DXYZ261218C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.3300 | 0.3800 | 0.3300 | 0.3500 | +16.667% | 6 | 1,533 | 0.000% |
| 2026-10-19 | 0.4500 | 0.4500 | 0.3000 | 0.3000 | -33.333% | 40 | 1,537 | +16.667% |
| 2026-10-16 | 0.5000 | 0.5000 | 0.3300 | 0.4500 | 0.000% | 152 | 1,564 | -22.222% |
| 2026-10-15 | 0.5600 | 0.6000 | 0.3700 | 0.4500 | -43.750% | 180 | 1,472 | -22.222% |
| 2026-10-14 | 0.6600 | 0.8000 | 0.6000 | 0.8000 | +14.286% | 28 | 1,479 | -56.250% |
| 2026-10-13 | 0.6200 | 0.7000 | 0.5500 | 0.7000 | 0.000% | 80 | 1,486 | -50.000% |
| 2026-10-12 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -22.222% | 198 | 1,682 | -50.000% |
| 2026-10-08 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | -5.263% | 12 | 1,693 | -61.111% |
| 2026-10-07 | 1.0000 | 1.1000 | 0.9000 | 0.9500 | -13.636% | 457 | 1,304 | -63.158% |
| 2026-10-06 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | -26.667% | 154 | 1,206 | -68.182% |
| 2026-10-05 | 1.5500 | 1.6500 | 1.5000 | 1.5000 | -6.250% | 20 | 1,205 | -76.667% |
| 2026-10-02 | 1.5000 | 1.6400 | 1.4000 | 1.6000 | +18.519% | 556 | 792 | -78.125% |
| 2026-10-01 | 1.0400 | 1.4000 | 1.0400 | 1.3500 | +17.391% | 34 | 791 | -74.074% |
| 2026-09-30 | 1.3500 | 1.3500 | 1.1500 | 1.1500 | -3.361% | 59 | 772 | -69.565% |
| 2026-09-29 | 1.1600 | 1.2000 | 1.0800 | 1.1900 | +2.586% | 6 | 774 | -70.588% |
| 2026-09-28 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | -12.121% | 26 | 748 | -69.828% |
| 2026-09-25 | 1.2000 | 1.3200 | 1.1500 | 1.3200 | +25.714% | 272 | 490 | -73.485% |
| 2026-09-24 | 1.1000 | 1.1000 | 0.7500 | 1.0500 | -4.545% | 14 | 490 | -66.667% |
| 2026-09-23 | 1.3500 | 1.3500 | 1.0900 | 1.1000 | -14.062% | 15 | 492 | -68.182% |
| 2026-09-22 | 1.4500 | 1.4900 | 1.2800 | 1.2800 | -22.892% | 82 | 449 | -72.656% |
| 2026-09-21 | 1.8000 | 1.8000 | 1.6500 | 1.6600 | -6.742% | 54 | 451 | -78.916% |
| 2026-09-18 | 2.0000 | 2.0000 | 1.7000 | 1.7800 | -1.111% | 36 | 426 | -80.337% |
| 2026-09-17 | 1.9000 | 1.9900 | 1.7900 | 1.8000 | 0.000% | 28 | 420 | -80.556% |
| 2026-09-16 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | +2.857% | 5 | 418 | -80.556% |
| 2026-09-15 | 1.8000 | 1.8000 | 1.6400 | 1.7500 | -5.405% | 69 | 441 | -80.000% |
| 2026-09-14 | 1.8500 | 1.9500 | 1.7400 | 1.8500 | -15.909% | 51 | 418 | -81.081% |
| 2026-09-11 | 2.4800 | 2.6000 | 2.2000 | 2.2000 | -19.414% | 16 | 417 | -84.091% |
| 2026-09-10 | 2.4300 | 2.7300 | 2.4300 | 2.7300 | -0.727% | 20 | 417 | -87.179% |
| 2026-09-09 | 2.6600 | 2.7500 | 2.6600 | 2.7500 | -16.667% | 8 | 417 | -87.273% |
| 2026-09-08 | 2.6700 | 3.3000 | 2.6700 | 3.3000 | +27.413% | 27 | 413 | -89.394% |
| 2026-09-04 | 2.3000 | 2.6300 | 2.3000 | 2.5900 | +11.159% | 13 | 408 | -86.486% |
| 2026-09-03 | 2.4500 | 2.4500 | 2.2500 | 2.3300 | -11.069% | 14 | 403 | -84.979% |
| 2026-09-02 | 2.3500 | 2.6700 | 2.2400 | 2.6200 | +27.805% | 14 | 397 | -86.641% |
| 2026-09-01 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | -25.455% | 6 | 395 | -82.927% |
| 2026-08-31 | 2.9500 | 2.9500 | 2.5000 | 2.7500 | -34.524% | 28 | 408 | -87.273% |
| 2026-08-28 | 4.6000 | 4.6000 | 3.8300 | 4.2000 | -6.667% | 17 | 396 | -91.667% |
| 2026-08-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 396 | -92.222% |
| 2026-08-26 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | +2.439% | 8 | 393 | -91.667% |
| 2026-08-25 | 3.8000 | 4.3000 | 3.8000 | 4.1000 | +32.258% | 13 | 386 | -91.463% |
| 2026-08-24 | 4.0000 | 4.0000 | 3.1000 | 3.1000 | -31.111% | 20 | 387 | -88.710% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.1000 | 4.5000 | -4.255% | 31 | 395 | -92.222% |
| 2026-08-20 | 3.6000 | 4.7000 | 3.6000 | 4.7000 | +16.049% | 21 | 381 | -92.553% |
| 2026-08-19 | 4.0000 | 4.0500 | 3.5000 | 4.0500 | +0.248% | 34 | 371 | -91.358% |
| 2026-08-18 | 4.1000 | 4.1500 | 3.8000 | 4.0400 | -19.200% | 19 | 370 | -91.337% |
| 2026-08-17 | 3.9700 | 5.0000 | 3.8000 | 5.0000 | +19.048% | 54 | 336 | -93.000% |
| 2026-08-14 | 4.1000 | 4.3800 | 3.4200 | 4.2000 | +5.000% | 24 | 337 | -91.667% |
| 2026-08-13 | 3.2000 | 4.0000 | 3.2000 | 4.0000 | +21.212% | 187 | 397 | -91.250% |
| 2026-08-12 | 2.2500 | 3.6000 | 2.0500 | 3.3000 | +57.143% | 51 | 407 | -89.394% |
| 2026-08-11 | 1.3300 | 2.1000 | 1.3200 | 2.1000 | +56.716% | 12 | 398 | -83.333% |
| 2026-08-10 | 1.2500 | 1.5000 | 1.2500 | 1.3400 | -4.286% | 19 | 387 | -73.881% |
| 2026-08-07 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | +3.704% | 2 | 388 | -75.000% |
| 2026-08-06 | 0.9100 | 1.3500 | 0.9100 | 1.3500 | +22.727% | 4 | 387 | -74.074% |
| 2026-08-05 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | -15.385% | 4 | 385 | -68.182% |
| 2026-08-04 | 1.4000 | 1.4000 | 1.2500 | 1.3000 | +23.810% | 23 | 378 | -73.077% |
| 2026-07-31 | 0.8500 | 1.0500 | 0.8500 | 1.0500 | -8.696% | 13 | 369 | -66.667% |
| 2026-07-30 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +53.333% | 46 | 330 | -69.565% |
| 2026-07-29 | 0.9000 | 0.9500 | 0.7500 | 0.7500 | -25.000% | 17 | 333 | -53.333% |
| 2026-07-28 | 1.6500 | 1.6500 | 1.0000 | 1.0000 | -23.077% | 6 | 336 | -65.000% |
| 2026-07-27 | 1.2500 | 1.3200 | 1.2000 | 1.3000 | +4.000% | 13 | 338 | -73.077% |
| 2026-07-24 | 1.1700 | 1.3500 | 1.1700 | 1.2500 | -23.780% | 22 | 325 | -72.000% |
| 2026-07-23 | 1.8000 | 1.8000 | 1.6000 | 1.6400 | -9.890% | 31 | 337 | -78.659% |
| 2026-07-22 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -6.667% | 1 | 336 | -80.769% |
| 2026-07-21 | 1.7000 | 2.1500 | 1.7000 | 1.9500 | +5.405% | 20 | 332 | -82.051% |
| 2026-07-20 | 2.1500 | 2.1500 | 1.8500 | 1.8500 | -19.565% | 6 | 328 | -81.081% |
| 2026-07-17 | 2.9300 | 2.9300 | 2.2500 | 2.3000 | -25.806% | 6 | 332 | -84.783% |
| 2026-07-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 1 | 331 | -88.710% |
| 2026-07-15 | 2.6000 | 3.0500 | 2.6000 | 3.0000 | +20.000% | 59 | 305 | -88.333% |
| 2026-07-14 | 2.5000 | 2.8500 | 2.5000 | 2.5000 | -9.747% | 23 | 307 | -86.000% |
| 2026-07-13 | 3.0000 | 3.0000 | 2.7300 | 2.7700 | -13.438% | 151 | 174 | -87.365% |
| 2026-07-10 | 3.5200 | 3.5200 | 3.2000 | 3.2000 | -8.571% | 8 | 176 | -89.063% |
| 2026-07-09 | 2.7300 | 3.5000 | 2.7300 | 3.5000 | +22.807% | 36 | 176 | -90.000% |
| 2026-07-06 | 2.9200 | 2.9200 | 2.8500 | 2.8500 | +11.765% | 7 | 175 | -87.719% |
| 2026-07-02 | 3.0500 | 3.0500 | 2.5500 | 2.5500 | -20.313% | 88 | 180 | -86.275% |
| 2026-07-01 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | -3.614% | 2 | 179 | -89.063% |
| 2026-06-29 | 3.5000 | 3.5000 | 3.3000 | 3.3200 | +0.606% | 14 | 186 | -89.458% |
| 2026-06-26 | 2.8300 | 3.3000 | 2.8300 | 3.3000 | +6.452% | 17 | 177 | -89.394% |
| 2026-06-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 2 | 176 | -88.710% |
| 2026-06-24 | 3.5000 | 3.6500 | 3.3000 | 3.5000 | -10.486% | 6 | 175 | -90.000% |
| 2026-06-23 | 3.7000 | 4.0000 | 3.7000 | 3.9100 | -5.783% | 5 | 172 | -91.049% |
| 2026-06-22 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | -11.702% | 46 | 150 | -91.566% |
| 2026-06-18 | 4.5000 | 4.7000 | 4.3500 | 4.7000 | -11.321% | 11 | 144 | -92.553% |
| 2026-06-17 | 5.5000 | 6.0000 | 5.3000 | 5.3000 | -1.487% | 20 | 142 | -93.396% |
| 2026-06-16 | 4.7000 | 5.7000 | 4.5000 | 5.3800 | +0.561% | 43 | 118 | -93.494% |
| 2026-06-15 | 6.3000 | 6.3000 | 5.0000 | 5.3500 | -20.268% | 19 | 121 | -93.458% |
| 2026-06-12 | 11.2500 | 11.2500 | 6.5000 | 6.7100 | -44.545% | 35 | 117 | -94.784% |
| 2026-06-11 | 11.9300 | 12.4300 | 11.9300 | 12.1000 | +7.843% | 30 | 116 | -97.107% |
| 2026-06-10 | 11.3000 | 11.9000 | 11.1900 | 11.2200 | +18.105% | 20 | 107 | -96.881% |
| 2026-06-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -26.979% | 1 | 107 | -96.316% |
| 2026-06-08 | 14.5000 | 14.5000 | 13.0000 | 13.0100 | -3.630% | 15 | 109 | -97.310% |
| 2026-06-05 | 16.6400 | 16.6500 | 13.1800 | 13.5000 | -15.625% | 64 | 93 | -97.407% |
| 2026-06-04 | 14.9000 | 16.8000 | 14.8000 | 16.0000 | +10.345% | 28 | 68 | -97.813% |
| 2026-06-03 | 18.1000 | 18.1000 | 14.5000 | 14.5000 | -25.258% | 17 | 67 | -97.586% |
| 2026-06-02 | 20.5500 | 20.5500 | 19.4000 | 19.4000 | -5.596% | 12 | 55 | -98.196% |
| 2026-06-01 | 23.0000 | 23.0000 | 19.2300 | 20.5500 | -11.803% | 15 | 42 | -98.297% |
| 2026-05-29 | 25.1000 | 25.1000 | 21.4400 | 23.3000 | -2.510% | 11 | 31 | -98.498% |
| 2026-05-28 | 23.5000 | 25.5000 | 22.5000 | 23.9000 | 0.000% | 31 | 0 | -98.536% |