Dark

DOW20260918C20
DOW Sep 18 2026 20.00 Call (DOW260918C00020000)
option OPRA

EOD

Jul 31, 2026

10.40-8.932%(-1.02)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.4000	10.4000	10.4000	10.4000	-8.932%	25	479	0.000%
2026-07-22	11.4200	11.4200	11.4200	11.4200	+4.292%	25	454	-8.932%
2026-07-21	10.9500	10.9500	10.9500	10.9500	+38.258%	1	479	-5.023%
2026-07-02	7.9200	7.9200	7.9200	7.9200	+0.763%	10	470	+31.313%
2026-06-30	7.8600	7.8600	7.8600	7.8600	-25.143%	20	470	+32.316%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-28.082%	1	451	-0.952%
2026-05-29	14.4900	14.6100	14.4900	14.6000	-1.684%	21	451	-28.767%
2026-05-28	14.7000	14.8500	14.7000	14.8500	+1.434%	6	463	-29.966%
2026-05-27	14.4100	14.6400	14.4100	14.6400	-22.907%	2	603	-28.962%
2026-05-14	18.7300	18.9900	18.7300	18.9900	-9.829%	2	603	-45.234%
2026-05-05	21.0600	21.0600	21.0600	21.0600	+14.831%	10	604	-50.617%
2026-04-24	18.3400	18.3400	18.3400	18.3400	+2.745%	1	609	-43.293%
2026-04-21	17.7000	17.8500	17.7000	17.8500	-12.500%	2	610	-41.737%
2026-04-13	20.4000	20.4000	20.4000	20.4000	+10.270%	1	610	-49.020%
2026-04-10	18.5000	18.5000	18.5000	18.5000	-17.778%	15	610	-43.784%
2026-03-30	22.5000	22.5000	22.5000	22.5000	+30.510%	10	595	-53.778%
2026-03-20	17.2400	17.2400	17.2400	17.2400	-5.275%	50	595	-39.675%
2026-03-18	18.2000	18.2000	18.2000	18.2000	+2.247%	25	615	-42.857%
2026-03-17	17.8000	17.8000	17.8000	17.8000	+20.270%	2	616	-41.573%
2026-03-10	14.8000	14.8000	14.8000	14.8000	-5.912%	10	616	-29.730%
2026-03-09	15.7300	15.7300	15.7300	15.7300	+49.241%	15	606	-33.884%
2026-03-03	10.5400	10.5400	10.5400	10.5400	+2.132%	5	591	-1.328%
2026-02-27	10.3200	10.3200	10.3200	10.3200	-1.901%	1	596	+0.775%
2026-02-26	10.5200	10.5200	10.5200	10.5200	+3.137%	3	596	-1.141%
2026-02-25	10.2000	10.2000	10.2000	10.2000	-8.520%	2	594	+1.961%
2026-02-24	11.1500	11.1500	11.1500	11.1500	-15.849%	1	594	-6.726%
2026-02-13	13.3000	13.3000	13.2500	13.2500	+0.607%	25	594	-21.509%
2026-02-10	13.1700	13.1700	13.1700	13.1700	+2.490%	1	594	-21.033%
2026-02-09	12.6900	13.0500	12.6900	12.8500	+4.898%	50	595	-19.066%
2026-02-06	12.2500	12.2500	12.2500	12.2500	+3.990%	3	550	-15.102%
2026-02-05	11.7800	11.7800	11.7800	11.7800	-9.385%	2	548	-11.715%
2026-02-04	12.5000	13.0000	12.5000	13.0000	+38.741%	29	546	-20.000%
2026-02-02	9.3700	9.3700	9.3700	9.3700	+11.415%	1	554	+10.993%
2026-01-30	8.4100	8.4100	8.4100	8.4100	+6.321%	24	553	+23.662%
2026-01-29	7.9100	7.9100	7.9100	7.9100	-8.237%	3	565	+31.479%
2026-01-28	8.5500	8.6600	8.5500	8.6200	-10.208%	82	565	+20.650%
2026-01-22	9.6000	9.6000	9.6000	9.6000	+7.865%	12	549	+8.333%
2026-01-15	8.9800	8.9900	8.9000	8.9000	+11.950%	14	537	+16.854%
2026-01-13	7.9500	7.9500	7.9500	7.9500	+23.256%	9	551	+30.818%
2026-01-05	6.4000	6.4500	6.2600	6.4500	+20.561%	9	556	+61.240%
2026-01-02	5.3500	5.3500	5.3500	5.3500	0.000%	4	556	+94.393%
2025-12-23	5.3500	5.3500	5.3500	5.3500	-13.710%	9	560	+94.393%
2025-12-12	5.4000	6.2000	5.4000	6.2000	+18.095%	31	551	+67.742%
2025-12-08	5.3500	5.3500	5.2500	5.2500	-3.670%	4	582	+98.095%
2025-11-26	5.4500	5.4500	5.4500	5.4500	+7.073%	3	587	+90.826%
2025-11-25	5.0900	5.0900	5.0900	5.0900	+13.111%	3	587	+104.322%
2025-11-24	4.4500	4.6000	4.4500	4.5000	+9.756%	32	584	+131.111%
2025-11-18	4.1000	4.1000	4.1000	4.1000	-12.206%	1	574	+153.659%
2025-11-07	4.6700	4.6700	4.6700	4.6700	-13.519%	3	573	+122.698%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-10.744%	25	545	+92.593%
2025-10-30	6.0500	6.0500	6.0500	6.0500	-13.571%	25	545	+71.901%
2025-10-29	6.9000	7.0000	6.9000	7.0000	-5.405%	162	520	+48.571%
2025-10-27	7.2500	7.4000	7.2500	7.4000	+15.625%	52	495	+40.541%
2025-10-24	6.4000	6.4000	6.4000	6.4000	+1.266%	1	495	+62.500%
2025-10-23	6.3000	6.3300	6.3000	6.3200	+43.964%	3	496	+64.557%
2025-10-22	4.4800	4.4800	4.3900	4.3900	-5.996%	6	499	+136.902%
2025-10-17	4.6700	4.6700	4.6700	4.6700	-2.096%	3	502	+122.698%
2025-10-15	4.8600	4.8600	4.7500	4.7700	+8.163%	6	505	+118.029%
2025-10-13	4.0000	4.4500	4.0000	4.4100	+8.889%	13	507	+135.828%
2025-10-10	4.2300	4.2600	4.0000	4.0500	-15.625%	52	503	+156.790%
2025-10-09	4.8000	4.8000	4.6500	4.8000	-9.434%	77	481	+116.667%
2025-10-08	5.3000	5.3000	5.3000	5.3000	+3.922%	2	434	+96.226%
2025-10-07	5.5000	5.5000	5.0000	5.1000	-13.559%	107	338	+103.922%
2025-10-06	6.2000	6.2000	5.9000	5.9000	-1.667%	16	338	+76.271%
2025-10-03	6.0000	6.1500	6.0000	6.0000	+1.523%	8	338	+73.333%
2025-10-02	5.9100	5.9100	5.9100	5.9100	+9.444%	5	333	+75.973%
2025-10-01	5.4000	5.4000	5.4000	5.4000	+7.356%	1	335	+92.593%
2025-09-30	5.2500	5.3400	5.0000	5.0300	-8.545%	29	334	+106.759%
2025-09-29	5.5000	5.5000	5.5000	5.5000	-0.901%	1	313	+89.091%
2025-09-26	5.2000	5.5500	5.2000	5.5500	+6.731%	20	312	+87.387%
2025-09-25	5.1500	5.2000	5.1500	5.2000	-3.704%	5	310	+100.000%
2025-09-23	5.8500	5.8500	5.4000	5.4000	-12.195%	110	314	+92.593%
2025-09-18	6.2700	6.3700	6.1500	6.1500	-0.806%	28	260	+69.106%
2025-09-15	6.2000	6.2000	6.2000	6.2000	+3.333%	1	234	+67.742%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-5.063%	4	233	+73.333%
2025-09-03	6.1500	6.3200	6.1500	6.3200	-4.242%	128	233	+64.557%
2025-08-27	6.6000	6.6000	6.6000	6.6000	-2.941%	7	115	+57.576%
2025-08-26	6.8000	6.8000	6.8000	6.8000	+3.030%	11	102	+52.941%
2025-08-25	6.6500	6.6500	6.6000	6.6000	-4.348%	15	102	+57.576%
2025-08-22	6.2500	6.9000	6.2500	6.9000	+10.400%	6	114	+50.725%
2025-08-20	6.1200	6.2500	6.1200	6.2500	+11.210%	26	114	+66.400%
2025-08-18	5.6200	5.6200	5.6200	5.6200	-7.107%	10	139	+85.053%
2025-08-15	6.0500	6.0500	6.0500	6.0500	+30.108%	1	130	+71.901%
2025-08-12	4.5500	4.6500	4.5500	4.6500	+25.337%	31	129	+123.656%
2025-08-11	3.7500	3.7500	3.7100	3.7100	-13.721%	2	99	+180.323%
2025-08-08	4.3500	4.3500	4.3000	4.3000	+1.176%	12	99	+141.860%
2025-08-06	4.2300	4.2500	4.2300	4.2500	-16.992%	4	89	+144.706%
2025-08-05	5.1200	5.1200	5.1200	5.1200	+18.794%	5	85	+103.125%
2025-08-04	4.5600	4.5600	4.3100	4.3100	-23.036%	11	80	+141.299%
2025-07-31	5.6000	5.6000	5.6000	5.6000	-20.000%	1	69	+85.714%
2025-07-29	7.0000	7.0000	7.0000	7.0000	-4.762%	20	69	+48.571%
2025-07-28	7.3500	7.3500	7.3500	7.3500	+1.240%	8	49	+41.497%
2025-07-25	6.3900	7.2600	6.3900	7.2600	+10.334%	34	49	+43.251%
2025-07-24	7.2500	7.2500	6.5800	6.5800	-26.480%	41	48	+58.055%
2025-07-15	9.1300	9.1300	8.9500	8.9500	-8.205%	2	7	+16.201%
2025-06-18	9.7500	9.7500	9.7500	9.7500	+17.470%	5	1	+6.667%
2025-06-02	8.7500	8.7500	8.3000	8.3000	0.000%	2	1	+25.301%

.dark-mode .ZtytxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZtytxL{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C20DOW Sep 18 2026 20.00 Call (DOW260918C00020000)option OPRA

DOW20260918C20
DOW Sep 18 2026 20.00 Call (DOW260918C00020000)
option OPRA