DXYZ261218C00050000
DXYZ Dec 18 2026 50.00 Call
optionOPRA
EODOct 20, 2026
0.25USD+25.000%(+0.05)6Vol7,059OI
DXYZ261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 6 | 7,058 | 0.000% |
| 2026-10-19 | 0.2200 | 0.2500 | 0.2000 | 0.2000 | -20.000% | 9 | 7,057 | +25.000% |
| 2026-10-16 | 0.2300 | 0.2500 | 0.1800 | 0.2500 | 0.000% | 622 | 6,595 | 0.000% |
| 2026-10-15 | 0.2500 | 0.3000 | 0.1900 | 0.2500 | -37.500% | 799 | 5,964 | 0.000% |
| 2026-10-14 | 0.4000 | 0.4000 | 0.3300 | 0.4000 | 0.000% | 255 | 6,003 | -37.500% |
| 2026-10-13 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | -11.111% | 615 | 5,475 | -37.500% |
| 2026-10-12 | 0.5000 | 0.5300 | 0.4000 | 0.4500 | -15.094% | 167 | 5,499 | -44.444% |
| 2026-10-09 | 0.5500 | 0.5500 | 0.4500 | 0.5300 | -3.636% | 163 | 5,364 | -52.830% |
| 2026-10-08 | 0.5800 | 0.5800 | 0.5000 | 0.5500 | -5.172% | 140 | 5,380 | -54.545% |
| 2026-10-07 | 0.6000 | 0.6100 | 0.5000 | 0.5800 | -10.769% | 166 | 5,240 | -56.897% |
| 2026-10-06 | 0.8800 | 0.9000 | 0.6500 | 0.6500 | -35.000% | 160 | 5,223 | -61.538% |
| 2026-10-05 | 1.0700 | 1.0900 | 0.9800 | 1.0000 | -13.043% | 48 | 5,198 | -75.000% |
| 2026-10-02 | 0.9500 | 1.1500 | 0.9000 | 1.1500 | +33.721% | 117 | 5,142 | -78.261% |
| 2026-10-01 | 0.7500 | 0.9100 | 0.6500 | 0.8600 | +14.667% | 36 | 5,116 | -70.930% |
| 2026-09-30 | 0.8300 | 0.8300 | 0.7000 | 0.7500 | -6.250% | 79 | 5,118 | -66.667% |
| 2026-09-29 | 0.8000 | 0.8500 | 0.7300 | 0.8000 | +14.286% | 46 | 5,104 | -68.750% |
| 2026-09-28 | 0.7000 | 0.8500 | 0.7000 | 0.7000 | -26.316% | 162 | 5,015 | -64.286% |
| 2026-09-25 | 0.7500 | 0.9500 | 0.6000 | 0.9500 | +30.137% | 657 | 4,974 | -73.684% |
| 2026-09-24 | 0.6300 | 0.7600 | 0.6300 | 0.7300 | -14.118% | 31 | 4,950 | -65.753% |
| 2026-09-23 | 1.0000 | 1.0000 | 0.7300 | 0.8500 | -19.048% | 344 | 4,635 | -70.588% |
| 2026-09-22 | 1.1500 | 1.1500 | 1.0000 | 1.0500 | -7.895% | 259 | 4,428 | -76.190% |
| 2026-09-21 | 1.3000 | 1.3000 | 1.0000 | 1.1400 | -12.308% | 87 | 4,396 | -78.070% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.2000 | 1.3000 | -3.704% | 236 | 4,273 | -80.769% |
| 2026-09-17 | 1.4000 | 1.4000 | 1.1500 | 1.3500 | +3.846% | 132 | 4,258 | -81.481% |
| 2026-09-16 | 1.3500 | 1.3800 | 1.2200 | 1.3000 | +6.557% | 144 | 4,221 | -80.769% |
| 2026-09-15 | 1.4000 | 1.4000 | 1.1400 | 1.2200 | -12.857% | 101 | 4,156 | -79.508% |
| 2026-09-14 | 1.5000 | 1.5000 | 1.2000 | 1.4000 | -16.667% | 298 | 4,279 | -82.143% |
| 2026-09-11 | 1.8100 | 1.9000 | 1.6500 | 1.6800 | -11.579% | 157 | 4,250 | -85.119% |
| 2026-09-10 | 1.9500 | 2.0500 | 1.5500 | 1.9000 | -7.317% | 46 | 4,222 | -86.842% |
| 2026-09-09 | 2.2000 | 2.2000 | 1.9000 | 2.0500 | -14.583% | 29 | 4,206 | -87.805% |
| 2026-09-08 | 2.0600 | 2.5000 | 1.8300 | 2.4000 | +26.316% | 502 | 4,009 | -89.583% |
| 2026-09-04 | 1.8900 | 1.9500 | 1.8000 | 1.9000 | +18.750% | 69 | 3,966 | -86.842% |
| 2026-09-03 | 1.7500 | 1.8500 | 1.6000 | 1.6000 | -17.098% | 80 | 3,899 | -84.375% |
| 2026-09-02 | 1.8500 | 2.0000 | 1.6000 | 1.9300 | +17.683% | 136 | 3,810 | -87.047% |
| 2026-09-01 | 1.5000 | 1.6500 | 1.3000 | 1.6400 | -8.889% | 119 | 3,872 | -84.756% |
| 2026-08-31 | 2.2000 | 2.2000 | 1.7500 | 1.8000 | -35.714% | 105 | 3,847 | -86.111% |
| 2026-08-28 | 3.4000 | 3.6000 | 2.8000 | 2.8000 | -12.773% | 43 | 3,820 | -91.071% |
| 2026-08-27 | 2.7000 | 3.4000 | 2.7000 | 3.2100 | +0.312% | 13 | 3,819 | -92.212% |
| 2026-08-26 | 3.3000 | 3.3000 | 2.9500 | 3.2000 | -3.030% | 8 | 3,817 | -92.188% |
| 2026-08-25 | 2.6900 | 3.3200 | 2.6900 | 3.3000 | +22.222% | 112 | 3,831 | -92.424% |
| 2026-08-24 | 3.5000 | 3.5000 | 2.4900 | 2.7000 | -25.000% | 1,232 | 4,604 | -90.741% |
| 2026-08-21 | 3.5000 | 3.9000 | 3.1000 | 3.6000 | -2.965% | 1,908 | 4,577 | -93.056% |
| 2026-08-20 | 2.9000 | 3.8000 | 2.7000 | 3.7100 | +15.937% | 31 | 4,575 | -93.261% |
| 2026-08-19 | 2.7900 | 3.2000 | 2.6000 | 3.2000 | +1.911% | 75 | 4,549 | -92.188% |
| 2026-08-18 | 3.0000 | 3.6000 | 2.8800 | 3.1400 | -19.487% | 70 | 4,517 | -92.038% |
| 2026-08-17 | 2.8000 | 4.3000 | 2.8000 | 3.9000 | +30.000% | 1,182 | 3,406 | -93.590% |
| 2026-08-14 | 3.4900 | 3.5100 | 3.0000 | 3.0000 | -5.363% | 66 | 3,441 | -91.667% |
| 2026-08-13 | 2.7500 | 3.2000 | 2.5000 | 3.1700 | +32.083% | 472 | 3,239 | -92.114% |
| 2026-08-12 | 1.5500 | 2.6500 | 1.5500 | 2.4000 | +30.435% | 232 | 3,283 | -89.583% |
| 2026-08-11 | 1.1000 | 1.8400 | 0.7000 | 1.8400 | +91.667% | 85 | 3,352 | -86.413% |
| 2026-08-10 | 0.9500 | 1.0500 | 0.9500 | 0.9600 | +37.143% | 31 | 3,333 | -73.958% |
| 2026-08-07 | 0.9000 | 1.0000 | 0.7000 | 0.7000 | -17.647% | 134 | 3,224 | -64.286% |
| 2026-08-06 | 0.8000 | 0.9000 | 0.8000 | 0.8500 | 0.000% | 205 | 3,025 | -70.588% |
| 2026-08-05 | 0.8500 | 0.9000 | 0.8200 | 0.8500 | -10.526% | 17 | 3,019 | -70.588% |
| 2026-08-04 | 1.0000 | 1.0000 | 0.8800 | 0.9500 | +11.765% | 28 | 3,002 | -73.684% |
| 2026-08-03 | 0.7900 | 0.9000 | 0.7900 | 0.8500 | +6.250% | 116 | 2,893 | -70.588% |
| 2026-07-31 | 0.9500 | 1.0500 | 0.7200 | 0.8000 | -15.789% | 420 | 2,486 | -68.750% |
| 2026-07-30 | 0.8300 | 1.0000 | 0.8000 | 0.9500 | +58.333% | 199 | 2,328 | -73.684% |
| 2026-07-29 | 0.6900 | 0.8000 | 0.4700 | 0.6000 | -14.286% | 18 | 2,319 | -58.333% |
| 2026-07-28 | 0.9300 | 0.9300 | 0.7000 | 0.7000 | -33.333% | 80 | 2,264 | -64.286% |
| 2026-07-27 | 1.1000 | 1.1000 | 0.9000 | 1.0500 | +16.667% | 513 | 1,782 | -76.190% |
| 2026-07-24 | 1.0100 | 1.1000 | 0.9000 | 0.9000 | -32.836% | 111 | 1,709 | -72.222% |
| 2026-07-23 | 1.4000 | 1.4000 | 1.2300 | 1.3400 | -7.586% | 7 | 1,707 | -81.343% |
| 2026-07-22 | 1.5200 | 1.5500 | 1.4500 | 1.4500 | -3.333% | 1,001 | 1,171 | -82.759% |
| 2026-07-21 | 1.3300 | 1.6000 | 1.3300 | 1.5000 | +7.143% | 71 | 1,148 | -83.333% |
| 2026-07-20 | 1.6800 | 1.7200 | 1.4000 | 1.4000 | -22.222% | 55 | 1,137 | -82.143% |
| 2026-07-17 | 2.0000 | 2.0000 | 1.6600 | 1.8000 | -18.182% | 112 | 1,054 | -86.111% |
| 2026-07-16 | 2.5000 | 2.7500 | 2.0000 | 2.2000 | -6.383% | 80 | 1,060 | -88.636% |
| 2026-07-15 | 2.0500 | 2.3500 | 1.8500 | 2.3500 | +17.500% | 29 | 1,061 | -89.362% |
| 2026-07-14 | 2.0500 | 2.2000 | 2.0000 | 2.0000 | -23.077% | 26 | 1,043 | -87.500% |
| 2026-07-13 | 2.3500 | 2.9700 | 2.3500 | 2.6000 | -7.143% | 12 | 1,038 | -90.385% |
| 2026-07-10 | 2.9000 | 2.9000 | 2.5500 | 2.8000 | -6.667% | 24 | 1,045 | -91.071% |
| 2026-07-09 | 1.8500 | 3.0300 | 1.8500 | 3.0000 | +27.119% | 628 | 430 | -91.667% |
| 2026-07-08 | 1.8500 | 2.3600 | 1.8500 | 2.3600 | -9.924% | 6 | 429 | -89.407% |
| 2026-07-06 | 2.2800 | 2.6500 | 2.2800 | 2.6200 | +21.860% | 14 | 429 | -90.458% |
| 2026-07-02 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -15.686% | 2 | 427 | -88.372% |
| 2026-07-01 | 3.1000 | 3.1000 | 2.5500 | 2.5500 | -27.143% | 73 | 404 | -90.196% |
| 2026-06-29 | 2.9000 | 3.5000 | 2.8000 | 3.5000 | +23.675% | 12 | 402 | -92.857% |
| 2026-06-26 | 2.6900 | 2.8500 | 2.6900 | 2.8300 | +2.909% | 7 | 397 | -91.166% |
| 2026-06-25 | 2.7000 | 2.9000 | 2.6000 | 2.7500 | -1.786% | 82 | 344 | -90.909% |
| 2026-06-24 | 3.1000 | 3.1000 | 2.8000 | 2.8000 | -18.129% | 24 | 344 | -91.071% |
| 2026-06-23 | 3.1000 | 3.7000 | 3.1000 | 3.4200 | -7.568% | 30 | 342 | -92.690% |
| 2026-06-22 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -2.632% | 8 | 339 | -93.243% |
| 2026-06-18 | 4.6000 | 4.6000 | 3.8000 | 3.8000 | -26.070% | 31 | 311 | -93.421% |
| 2026-06-17 | 5.2500 | 5.5000 | 4.7400 | 5.1400 | +12.967% | 20 | 321 | -95.136% |
| 2026-06-16 | 4.0900 | 4.7900 | 3.6000 | 4.5500 | +1.111% | 267 | 477 | -94.505% |
| 2026-06-15 | 5.3200 | 5.8000 | 4.4000 | 4.5000 | -25.000% | 169 | 419 | -94.444% |
| 2026-06-12 | 9.5000 | 9.7000 | 5.9500 | 6.0000 | -46.903% | 328 | 234 | -95.833% |
| 2026-06-11 | 10.1600 | 11.5000 | 10.1600 | 11.3000 | +12.550% | 17 | 230 | -97.788% |
| 2026-06-10 | 9.9000 | 10.4000 | 9.9000 | 10.0400 | +20.673% | 9 | 226 | -97.510% |
| 2026-06-09 | 11.0000 | 11.0000 | 8.1800 | 8.3200 | -31.803% | 39 | 198 | -96.995% |
| 2026-06-08 | 12.3200 | 12.3200 | 11.7500 | 12.2000 | -6.154% | 7 | 195 | -97.951% |
| 2026-06-05 | 15.3000 | 15.4000 | 12.2000 | 13.0000 | -9.408% | 11 | 188 | -98.077% |
| 2026-06-04 | 14.0000 | 15.6500 | 13.6000 | 14.3500 | +10.385% | 27 | 173 | -98.258% |
| 2026-06-03 | 15.8000 | 16.1000 | 13.0000 | 13.0000 | -27.252% | 67 | 114 | -98.077% |
| 2026-06-02 | 19.3900 | 19.9000 | 17.8000 | 17.8700 | -7.265% | 34 | 82 | -98.601% |
| 2026-06-01 | 20.4000 | 20.4000 | 18.0000 | 19.2700 | -10.372% | 78 | 36 | -98.703% |
| 2026-05-29 | 20.2000 | 21.5000 | 20.2000 | 21.5000 | -5.286% | 31 | 7 | -98.837% |
| 2026-05-28 | 21.3000 | 22.7000 | 21.3000 | 22.7000 | 0.000% | 10 | 0 | -98.899% |