DXYZ261218C00055000
DXYZ Dec 18 2026 55.00 Call
optionOPRA
EODOct 20, 2026
0.13USD+30.000%(+0.03)454Vol17,248OI
DXYZ261218C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.1100 | 0.1500 | 0.0900 | 0.1300 | +30.000% | 454 | 16,936 | 0.000% |
| 2026-10-19 | 0.3400 | 0.3400 | 0.0800 | 0.1000 | 0.000% | 772 | 16,242 | +30.000% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -33.333% | 357 | 16,123 | +30.000% |
| 2026-10-15 | 0.1500 | 0.1500 | 0.0500 | 0.1500 | -28.571% | 392 | 15,850 | -13.333% |
| 2026-10-14 | 0.2200 | 0.2500 | 0.2000 | 0.2100 | 0.000% | 2,505 | 13,349 | -38.095% |
| 2026-10-13 | 0.2000 | 0.2500 | 0.1900 | 0.2100 | +5.000% | 1,661 | 11,830 | -38.095% |
| 2026-10-12 | 0.3500 | 0.3500 | 0.2000 | 0.2000 | -42.857% | 88 | 11,754 | -35.000% |
| 2026-10-09 | 0.3500 | 0.3800 | 0.3000 | 0.3500 | 0.000% | 93 | 11,676 | -62.857% |
| 2026-10-08 | 0.3600 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 51 | 11,680 | -62.857% |
| 2026-10-07 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | -20.000% | 26 | 11,681 | -67.500% |
| 2026-10-06 | 0.5500 | 0.6000 | 0.4500 | 0.5000 | -23.077% | 106 | 11,591 | -74.000% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.6000 | 0.6500 | +8.333% | 288 | 11,453 | -80.000% |
| 2026-10-02 | 0.7300 | 0.7300 | 0.5500 | 0.6000 | 0.000% | 1,290 | 10,792 | -78.333% |
| 2026-10-01 | 0.5000 | 0.6000 | 0.4500 | 0.6000 | +17.647% | 1,223 | 9,581 | -78.333% |
| 2026-09-30 | 0.5000 | 0.5500 | 0.4900 | 0.5100 | -1.923% | 186 | 9,542 | -74.510% |
| 2026-09-29 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | -5.455% | 1,164 | 8,517 | -75.000% |
| 2026-09-28 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | -15.385% | 1,091 | 7,527 | -76.364% |
| 2026-09-25 | 0.5000 | 0.6500 | 0.4500 | 0.6500 | +44.444% | 252 | 7,275 | -80.000% |
| 2026-09-24 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | -15.094% | 10 | 7,276 | -71.111% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | -24.286% | 193 | 7,198 | -75.472% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7000 | 0.7000 | -17.647% | 837 | 6,676 | -81.429% |
| 2026-09-21 | 0.9500 | 1.0500 | 0.7000 | 0.8500 | -7.609% | 134 | 6,587 | -84.706% |
| 2026-09-18 | 1.0500 | 1.0500 | 0.9200 | 0.9200 | -3.158% | 428 | 6,398 | -85.870% |
| 2026-09-17 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | +5.556% | 106 | 6,400 | -86.316% |
| 2026-09-16 | 0.9000 | 0.9800 | 0.8800 | 0.9000 | +8.434% | 62 | 6,347 | -85.556% |
| 2026-09-15 | 0.8500 | 0.9000 | 0.8000 | 0.8300 | -17.000% | 423 | 5,969 | -84.337% |
| 2026-09-14 | 0.9100 | 1.2000 | 0.9100 | 1.0000 | -22.481% | 1,161 | 5,595 | -87.000% |
| 2026-09-11 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | -0.769% | 102 | 5,694 | -89.922% |
| 2026-09-10 | 1.3000 | 1.5000 | 1.2500 | 1.3000 | -10.345% | 335 | 5,688 | -90.000% |
| 2026-09-09 | 1.8300 | 1.8300 | 1.3500 | 1.4500 | -19.444% | 25 | 5,683 | -91.034% |
| 2026-09-08 | 1.4700 | 1.9500 | 1.4000 | 1.8000 | +28.571% | 606 | 5,529 | -92.778% |
| 2026-09-04 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | +16.667% | 57 | 5,495 | -90.714% |
| 2026-09-03 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | -14.286% | 627 | 5,192 | -89.167% |
| 2026-09-02 | 1.3500 | 1.4100 | 1.2000 | 1.4000 | +12.000% | 15 | 5,183 | -90.714% |
| 2026-09-01 | 1.1200 | 1.2500 | 0.9800 | 1.2500 | 0.000% | 33 | 5,170 | -89.600% |
| 2026-08-31 | 1.4400 | 1.5200 | 1.2300 | 1.2500 | -44.444% | 2,562 | 4,520 | -89.600% |
| 2026-08-28 | 2.4500 | 2.5500 | 2.2000 | 2.2500 | -13.462% | 34 | 4,521 | -94.222% |
| 2026-08-27 | 2.4000 | 2.6000 | 2.4000 | 2.6000 | +8.333% | 207 | 4,516 | -95.000% |
| 2026-08-26 | 2.6000 | 2.6800 | 2.3000 | 2.4000 | -7.692% | 866 | 4,517 | -94.583% |
| 2026-08-25 | 2.1000 | 2.6000 | 2.1000 | 2.6000 | +30.000% | 299 | 4,495 | -95.000% |
| 2026-08-24 | 2.5000 | 2.7000 | 2.0000 | 2.0000 | -25.926% | 516 | 4,302 | -93.500% |
| 2026-08-21 | 2.7500 | 2.8000 | 2.6000 | 2.7000 | -6.897% | 2,767 | 5,544 | -95.185% |
| 2026-08-20 | 2.3500 | 3.2200 | 2.0400 | 2.9000 | +26.087% | 1,053 | 6,409 | -95.517% |
| 2026-08-19 | 2.3200 | 2.3200 | 1.8500 | 2.3000 | -8.000% | 371 | 6,087 | -94.348% |
| 2026-08-18 | 2.4000 | 2.8000 | 2.2500 | 2.5000 | -19.355% | 943 | 5,178 | -94.800% |
| 2026-08-17 | 2.8000 | 3.3600 | 2.7900 | 3.1000 | +19.231% | 543 | 5,582 | -95.806% |
| 2026-08-14 | 2.0000 | 2.6800 | 2.0000 | 2.6000 | +9.705% | 7 | 5,576 | -95.000% |
| 2026-08-13 | 1.8500 | 2.4100 | 1.8500 | 2.3700 | +28.108% | 25 | 5,572 | -94.515% |
| 2026-08-12 | 1.2500 | 1.8700 | 1.2500 | 1.8500 | +117.647% | 31 | 5,567 | -92.973% |
| 2026-08-11 | 0.5500 | 0.8500 | 0.5500 | 0.8500 | +34.921% | 8 | 5,564 | -84.706% |
| 2026-08-10 | 0.6900 | 0.6900 | 0.5900 | 0.6300 | +18.868% | 15 | 5,563 | -79.365% |
| 2026-08-07 | 0.7500 | 0.7500 | 0.5300 | 0.5300 | -10.169% | 1,078 | 5,567 | -75.472% |
| 2026-08-05 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 10 | 5,567 | -77.966% |
| 2026-08-03 | 0.6000 | 0.6000 | 0.5000 | 0.5500 | +3.774% | 306 | 5,262 | -76.364% |
| 2026-07-30 | 0.7000 | 0.7000 | 0.4500 | 0.5300 | +32.500% | 18 | 5,256 | -75.472% |
| 2026-07-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -23.077% | 1 | 5,257 | -67.500% |
| 2026-07-28 | 0.6000 | 0.6000 | 0.5000 | 0.5200 | -25.714% | 28 | 5,258 | -75.000% |
| 2026-07-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 2 | 5,256 | -81.429% |
| 2026-07-23 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -27.273% | 113 | 5,148 | -83.750% |
| 2026-07-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 33 | 5,141 | -88.182% |
| 2026-07-21 | 1.0800 | 1.1500 | 1.0500 | 1.0500 | -11.017% | 886 | 4,257 | -87.619% |
| 2026-07-20 | 1.2300 | 1.2300 | 0.9500 | 1.1800 | -18.621% | 253 | 4,004 | -88.983% |
| 2026-07-17 | 1.4000 | 1.5800 | 1.2800 | 1.4500 | -12.121% | 756 | 3,280 | -91.034% |
| 2026-07-16 | 2.0000 | 2.0000 | 1.6000 | 1.6500 | -2.367% | 782 | 2,511 | -92.121% |
| 2026-07-15 | 1.5500 | 1.8300 | 1.4200 | 1.6900 | +4.969% | 1,620 | 957 | -92.308% |
| 2026-07-14 | 2.0500 | 2.0600 | 1.6100 | 1.6100 | -7.471% | 366 | 591 | -91.925% |
| 2026-07-13 | 2.6700 | 2.7200 | 1.6900 | 1.7400 | -27.197% | 505 | 143 | -92.529% |
| 2026-07-10 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | +3.913% | 49 | 101 | -94.561% |
| 2026-07-09 | 2.0000 | 2.3000 | 2.0000 | 2.3000 | +7.981% | 53 | 73 | -94.348% |
| 2026-07-06 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +1.429% | 1 | 73 | -93.897% |
| 2026-07-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 1 | 73 | -93.810% |
| 2026-06-29 | 2.4500 | 2.7000 | 2.4000 | 2.4000 | +9.091% | 4 | 74 | -94.583% |
| 2026-06-26 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | -12.000% | 2 | 74 | -94.091% |
| 2026-06-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.186% | 10 | 65 | -94.800% |
| 2026-06-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -9.643% | 1 | 66 | -94.862% |
| 2026-06-23 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -19.540% | 20 | 68 | -95.357% |
| 2026-06-18 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -20.183% | 10 | 74 | -96.264% |
| 2026-06-17 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +9.000% | 1 | 73 | -97.018% |
| 2026-06-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 3 | 74 | -96.750% |
| 2026-06-15 | 4.5100 | 4.6000 | 4.1000 | 4.1000 | -28.070% | 5 | 73 | -96.829% |
| 2026-06-12 | 8.9200 | 8.9200 | 5.2200 | 5.7000 | -42.714% | 33 | 49 | -97.719% |
| 2026-06-11 | 10.4000 | 10.4000 | 9.8500 | 9.9500 | +25.949% | 12 | 55 | -98.693% |
| 2026-06-09 | 9.0000 | 9.0000 | 7.7000 | 7.9000 | -29.464% | 11 | 51 | -98.354% |
| 2026-06-08 | 11.6000 | 11.6000 | 11.0000 | 11.2000 | -6.667% | 6 | 51 | -98.839% |
| 2026-06-05 | 14.5500 | 14.6800 | 12.0000 | 12.0000 | -7.336% | 15 | 45 | -98.917% |
| 2026-06-04 | 13.0100 | 13.3000 | 12.8900 | 12.9500 | +4.351% | 33 | 23 | -98.996% |
| 2026-06-03 | 15.5000 | 15.5000 | 12.2000 | 12.4100 | -27.427% | 10 | 25 | -98.952% |
| 2026-06-02 | 19.3000 | 19.3000 | 17.0500 | 17.1000 | -2.286% | 5 | 20 | -99.240% |
| 2026-06-01 | 19.0000 | 20.1000 | 17.5000 | 17.5000 | -10.486% | 26 | 6 | -99.257% |
| 2026-05-29 | 19.0000 | 20.4000 | 19.0000 | 19.5500 | -5.510% | 5 | 2 | -99.335% |
| 2026-05-28 | 22.0000 | 22.0000 | 20.3000 | 20.6900 | 0.000% | 3 | 0 | -99.372% |