DXYZ270319C00040000
DXYZ Mar 19 2027 40.00 Call
optionOPRA
EODOct 20, 2026
2.00USD12Vol562OI
DXYZ270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.0000 | 2.0000 | 1.8500 | 2.0000 | 0.000% | 12 | 556 | 0.000% |
| 2026-10-19 | 1.7500 | 2.0000 | 1.7500 | 2.0000 | +11.111% | 81 | 522 | 0.000% |
| 2026-10-16 | 2.0000 | 2.0000 | 1.7400 | 1.8000 | -14.286% | 18 | 523 | +11.111% |
| 2026-10-15 | 2.1000 | 2.2300 | 1.8000 | 2.1000 | -25.000% | 118 | 473 | -4.762% |
| 2026-10-14 | 2.5500 | 3.1000 | 2.4500 | 2.8000 | +5.660% | 54 | 452 | -28.571% |
| 2026-10-13 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -8.621% | 7 | 458 | -24.528% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -4.918% | 3 | 460 | -31.034% |
| 2026-10-09 | 3.3000 | 3.3000 | 2.9500 | 3.0500 | -3.175% | 31 | 475 | -34.426% |
| 2026-10-08 | 3.2000 | 3.2400 | 3.1500 | 3.1500 | -7.353% | 4 | 475 | -36.508% |
| 2026-10-07 | 3.2000 | 3.4200 | 3.2000 | 3.4000 | -10.526% | 15 | 475 | -41.176% |
| 2026-10-06 | 4.2700 | 4.2700 | 3.7000 | 3.8000 | -9.524% | 37 | 449 | -47.368% |
| 2026-10-05 | 4.0200 | 4.7000 | 4.0200 | 4.2000 | -6.667% | 40 | 442 | -52.381% |
| 2026-10-02 | 4.2000 | 4.5000 | 4.0000 | 4.5000 | +12.500% | 28 | 435 | -55.556% |
| 2026-10-01 | 3.3000 | 4.0000 | 3.3000 | 4.0000 | +5.263% | 34 | 418 | -50.000% |
| 2026-09-30 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 0.000% | 3 | 417 | -47.368% |
| 2026-09-29 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +8.571% | 22 | 416 | -47.368% |
| 2026-09-25 | 3.1900 | 3.7500 | 3.1900 | 3.5000 | +9.375% | 18 | 418 | -42.857% |
| 2026-09-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 418 | -37.500% |
| 2026-09-23 | 3.8000 | 3.8000 | 3.4000 | 3.5000 | -9.794% | 8 | 412 | -42.857% |
| 2026-09-22 | 4.2700 | 4.2700 | 3.8000 | 3.8800 | -12.415% | 9 | 404 | -48.454% |
| 2026-09-21 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +1.606% | 16 | 404 | -54.853% |
| 2026-09-18 | 4.6000 | 4.6000 | 4.2000 | 4.3600 | -11.020% | 17 | 404 | -54.128% |
| 2026-09-17 | 4.4000 | 4.9000 | 4.3700 | 4.9000 | +11.364% | 78 | 387 | -59.184% |
| 2026-09-16 | 3.8000 | 4.4000 | 3.8000 | 4.4000 | +10.000% | 8 | 380 | -54.545% |
| 2026-09-15 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -14.894% | 4 | 376 | -50.000% |
| 2026-09-14 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | -11.985% | 8 | 375 | -57.447% |
| 2026-09-11 | 5.5000 | 5.5000 | 5.2700 | 5.3400 | -2.909% | 3 | 373 | -62.547% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.679% | 4 | 373 | -63.636% |
| 2026-09-09 | 6.1500 | 6.1500 | 5.7700 | 5.7700 | -6.179% | 3 | 373 | -65.338% |
| 2026-09-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +23.000% | 1 | 373 | -67.480% |
| 2026-09-03 | 5.2800 | 5.4000 | 5.0000 | 5.0000 | -9.091% | 10 | 373 | -60.000% |
| 2026-09-02 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +5.769% | 5 | 372 | -63.636% |
| 2026-09-01 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | -4.236% | 56 | 409 | -61.538% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.4000 | 5.4300 | -23.521% | 112 | 364 | -63.168% |
| 2026-08-28 | 8.0000 | 8.0000 | 7.0000 | 7.1000 | -7.792% | 54 | 393 | -71.831% |
| 2026-08-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 393 | -74.026% |
| 2026-08-26 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | +1.316% | 3 | 394 | -74.026% |
| 2026-08-25 | 7.1000 | 7.6000 | 7.1000 | 7.6000 | +8.571% | 207 | 388 | -73.684% |
| 2026-08-24 | 8.0000 | 8.0000 | 6.6000 | 7.0000 | -8.973% | 4 | 387 | -71.429% |
| 2026-08-21 | 8.0500 | 8.0500 | 7.6000 | 7.6900 | -6.220% | 12 | 377 | -73.992% |
| 2026-08-20 | 7.1400 | 8.2000 | 7.1400 | 8.2000 | +11.413% | 36 | 356 | -75.610% |
| 2026-08-19 | 7.3000 | 7.4000 | 7.0800 | 7.3600 | -1.867% | 19 | 355 | -72.826% |
| 2026-08-18 | 7.5000 | 8.0700 | 7.2500 | 7.5000 | -10.714% | 7 | 351 | -73.333% |
| 2026-08-17 | 6.9000 | 8.5000 | 6.9000 | 8.4000 | +13.208% | 35 | 335 | -76.190% |
| 2026-08-14 | 6.2000 | 8.2000 | 6.2000 | 7.4200 | +8.957% | 21 | 331 | -73.046% |
| 2026-08-13 | 6.7000 | 7.5000 | 6.2300 | 6.8100 | +13.500% | 66 | 311 | -70.631% |
| 2026-08-12 | 4.9000 | 6.3600 | 4.9000 | 6.0000 | +21.704% | 51 | 310 | -66.667% |
| 2026-08-11 | 4.2000 | 5.0100 | 3.9500 | 4.9300 | +30.769% | 34 | 318 | -59.432% |
| 2026-08-10 | 3.9000 | 4.0000 | 3.7700 | 3.7700 | +13.897% | 7 | 319 | -46.950% |
| 2026-08-07 | 3.8000 | 3.8000 | 3.3000 | 3.3100 | -2.647% | 23 | 316 | -39.577% |
| 2026-08-06 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +3.030% | 5 | 316 | -41.176% |
| 2026-08-05 | 3.1700 | 3.3000 | 3.0000 | 3.3000 | 0.000% | 12 | 309 | -39.394% |
| 2026-08-04 | 3.0000 | 3.3300 | 3.0000 | 3.3000 | +4.762% | 11 | 307 | -39.394% |
| 2026-08-03 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | +12.903% | 11 | 296 | -36.508% |
| 2026-07-31 | 2.6000 | 3.0000 | 2.6000 | 2.7900 | +16.250% | 238 | 119 | -28.315% |
| 2026-07-30 | 2.5000 | 3.1000 | 2.4000 | 2.4000 | +3.448% | 20 | 102 | -16.667% |
| 2026-07-29 | 2.3700 | 2.4400 | 2.0000 | 2.3200 | -17.143% | 8 | 94 | -13.793% |
| 2026-07-28 | 2.8600 | 3.0400 | 2.8000 | 2.8000 | -9.968% | 10 | 84 | -28.571% |
| 2026-07-27 | 3.2600 | 3.3000 | 3.0000 | 3.1100 | -3.115% | 41 | 70 | -35.691% |
| 2026-07-24 | 3.0800 | 3.2400 | 3.0800 | 3.2100 | -6.957% | 27 | 44 | -37.695% |
| 2026-07-23 | 3.9000 | 3.9000 | 3.3100 | 3.4500 | -19.767% | 15 | 38 | -42.029% |
| 2026-07-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 1 | 37 | -53.488% |
| 2026-07-21 | 4.1500 | 4.5000 | 4.1500 | 4.4000 | +7.317% | 13 | 25 | -54.545% |
| 2026-07-20 | 4.2000 | 4.4500 | 4.1000 | 4.1000 | -14.761% | 26 | 3 | -51.220% |
| 2026-07-17 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -13.333% | 2 | 1 | -58.420% |
| 2026-07-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 0 | -63.964% |