Dark

DOW20260918C25
DOW Sep 18 2026 25.00 Call (DOW260918C00025000)
option OPRA

EOD

Aug 5, 2026

4.69-23.115%(-1.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.6900	4.6900	4.6900	4.6900	-23.115%	2	2,111	0.000%
2026-07-29	5.3500	6.1000	5.3500	6.1000	+28.421%	12	2,109	-23.115%
2026-07-28	4.7500	4.7500	4.7500	4.7500	-27.147%	1	2,097	-1.263%
2026-07-22	6.5200	6.5200	6.5200	6.5200	+15.398%	2	2,096	-28.067%
2026-07-17	5.8100	5.8100	5.6500	5.6500	+9.073%	13	2,094	-16.991%
2026-07-16	5.4000	5.4000	5.1800	5.1800	+1.569%	103	2,085	-9.459%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-15.000%	1	1,986	-8.039%
2026-07-14	6.3900	6.3900	6.0000	6.0000	+7.143%	2	1,985	-21.833%
2026-07-13	5.7200	5.7200	5.6000	5.6000	+19.149%	4	1,985	-16.250%
2026-07-10	4.7000	4.7000	4.7000	4.7000	+10.588%	20	1,985	-0.213%
2026-07-09	4.4500	4.4500	4.2500	4.2500	-19.048%	22	1,985	+10.353%
2026-07-08	5.2500	5.2500	5.2500	5.2500	+29.950%	2	1,985	-10.667%
2026-07-07	4.0400	4.0400	4.0400	4.0400	+22.424%	1	1,983	+16.089%
2026-07-06	3.5000	3.5000	3.3000	3.3000	-4.348%	2	1,984	+42.121%
2026-07-01	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,983	+35.942%
2026-06-30	3.8400	3.8400	3.5000	3.5000	-12.500%	2	1,982	+34.000%
2026-06-29	4.6800	4.6800	4.0000	4.0000	-21.569%	6	1,982	+17.250%
2026-06-26	5.1000	5.1000	5.1000	5.1000	-30.801%	1	1,979	-8.039%
2026-06-18	7.3700	7.3700	7.3700	7.3700	-8.787%	1	1,977	-36.364%
2026-06-15	8.1000	8.1000	8.0800	8.0800	-7.126%	40	1,977	-41.955%
2026-06-10	8.7000	8.7000	8.7000	8.7000	-8.325%	1	1,937	-46.092%
2026-06-08	9.4900	9.4900	9.4900	9.4900	-2.766%	1	1,937	-50.580%
2026-05-29	9.9200	9.9200	9.7600	9.7600	-8.011%	4	1,937	-51.947%
2026-05-28	10.6100	10.6100	10.6100	10.6100	+5.888%	1	1,935	-55.796%
2026-05-27	10.0200	10.0200	10.0200	10.0200	-17.190%	3	1,934	-53.194%
2026-05-20	12.8000	12.8000	12.1000	12.1000	-18.573%	2	11,934	-61.240%
2026-05-13	14.8600	14.8600	14.8600	14.8600	+11.645%	1	11,935	-68.439%
2026-05-11	13.3100	13.3100	13.3100	13.3100	+6.056%	6	11,936	-64.763%
2026-05-08	12.5500	12.5500	12.5500	12.5500	-11.620%	5	11,932	-62.629%
2026-04-29	14.4000	14.4000	14.2000	14.2000	-1.457%	3	11,937	-66.972%
2026-04-24	14.4100	14.4100	14.4100	14.4100	+9.415%	1	11,938	-67.453%
2026-04-23	13.1700	13.1700	13.1700	13.1700	-5.929%	1	11,938	-64.389%
2026-04-22	13.9000	14.0000	13.9000	14.0000	+2.941%	4	11,937	-66.500%
2026-04-21	12.6000	13.6500	12.6000	13.6000	+14.768%	10	11,946	-65.515%
2026-04-20	11.9000	11.9000	11.8500	11.8500	+1.717%	2	11,946	-60.422%
2026-04-17	10.8500	11.7500	10.8500	11.6500	-18.985%	9	11,946	-59.742%
2026-04-14	14.3000	14.3800	14.3000	14.3800	-7.226%	4	11,943	-67.385%
2026-04-09	15.5000	15.6000	15.5000	15.5000	+24.000%	3	11,941	-69.742%
2026-04-08	12.2500	12.5000	12.2500	12.5000	-27.114%	42	11,943	-62.480%
2026-04-02	17.2200	17.2200	17.1500	17.1500	-2.723%	3	11,942	-72.653%
2026-03-30	17.6300	17.6300	17.6300	17.6300	+11.937%	25	11,942	-73.398%
2026-03-26	15.7500	15.7500	15.7500	15.7500	+3.009%	1	11,967	-70.222%
2026-03-25	15.2900	15.2900	15.2900	15.2900	+9.214%	2	11,968	-69.326%
2026-03-24	13.3000	14.0000	13.3000	14.0000	+17.944%	2	11,968	-66.500%
2026-03-23	11.8700	11.8700	11.8700	11.8700	-4.659%	2	11,967	-60.489%
2026-03-20	12.4500	12.4500	12.4500	12.4500	-9.455%	1	11,967	-62.329%
2026-03-19	14.0800	14.0800	13.7500	13.7500	0.000%	3	11,967	-65.891%
2026-03-18	13.7500	13.7500	13.7500	13.7500	+4.563%	10	11,967	-65.891%
2026-03-13	13.1500	13.1500	13.1500	13.1500	+6.048%	5	11,967	-64.335%
2026-03-12	12.4000	12.4000	12.4000	12.4000	+8.772%	1	11,967	-62.177%
2026-03-09	11.4000	11.4000	11.4000	11.4000	+11.220%	10	11,968	-58.860%
2026-03-06	10.2500	10.2500	10.2500	10.2500	+66.667%	2	11,964	-54.244%
2026-02-26	6.1500	6.1500	6.1500	6.1500	-16.892%	1	11,962	-23.740%
2026-02-24	7.5800	7.5800	7.4000	7.4000	+8.824%	29	11,962	-36.622%
2026-02-23	6.8000	6.8000	6.8000	6.8000	-11.573%	25	11,974	-31.029%
2026-02-19	7.6900	7.6900	7.6900	7.6900	+0.261%	1	11,955	-39.012%
2026-02-17	7.9400	7.9400	7.6700	7.6700	-25.894%	7	11,955	-38.853%
2026-02-11	10.4000	10.4000	10.1000	10.3500	+4.863%	28	11,956	-54.686%
2026-02-10	8.8100	9.8700	8.8100	9.8700	+22.457%	10	11,961	-52.482%
2026-02-09	8.0600	8.0600	8.0600	8.0600	-1.467%	1	11,971	-41.811%
2026-02-06	7.8700	8.1800	7.8700	8.1800	+11.293%	13	11,972	-42.665%
2026-02-05	7.2000	7.3500	7.2000	7.3500	-16.477%	2	11,981	-36.190%
2026-02-04	8.3100	8.8000	8.3100	8.8000	+25.894%	63	11,982	-46.705%
2026-02-03	5.9200	7.4900	5.9200	6.9900	+19.487%	17	11,943	-32.904%
2026-02-02	5.4000	5.8500	5.4000	5.8500	+27.174%	21	11,938	-19.829%
2026-01-29	4.9500	4.9500	4.6000	4.6000	-20.000%	359	11,939	+1.957%
2026-01-27	5.5000	5.7500	5.5000	5.7500	+2.496%	90	12,138	-18.435%
2026-01-26	5.6200	5.6200	5.6100	5.6100	-2.265%	7	12,123	-16.399%
2026-01-21	5.0000	5.7400	5.0000	5.7400	+33.488%	7	12,130	-18.293%
2026-01-20	4.5200	4.6300	4.3000	4.3000	-18.095%	5	12,129	+9.070%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-7.570%	7	12,131	-10.667%
2026-01-15	5.6800	5.6800	5.6800	5.6800	+2.342%	1	12,131	-17.430%
2026-01-14	5.1500	5.5500	4.9500	5.5500	+21.444%	4	12,131	-15.495%
2026-01-13	4.6800	4.6800	4.5700	4.5700	+0.440%	6	12,131	+2.626%
2026-01-12	4.5500	4.5500	4.5500	4.5500	+3.409%	1	12,129	+3.077%
2026-01-09	4.3500	4.4000	4.3500	4.4000	-0.452%	10	12,129	+6.591%
2026-01-08	4.3000	4.4900	4.3000	4.4200	+24.507%	9	12,120	+6.109%
2026-01-07	3.5700	3.5700	3.5000	3.5500	-4.054%	22	12,116	+32.113%
2026-01-05	3.3800	3.7000	3.3500	3.7000	+13.846%	19	12,103	+26.757%
2026-01-02	3.2400	3.2500	3.2400	3.2500	+10.544%	2	12,103	+44.308%
2025-12-31	3.0600	3.3000	2.9400	2.9400	-0.676%	3	12,099	+59.524%
2025-12-30	2.9600	2.9600	2.9600	2.9600	+2.422%	5	12,099	+58.446%
2025-12-29	2.7900	2.8900	2.7900	2.8900	+1.761%	4	12,104	+62.284%
2025-12-26	2.8400	2.8400	2.8400	2.8400	+2.527%	1	12,104	+65.141%
2025-12-24	2.7700	2.7700	2.7700	2.7700	+2.593%	1	12,103	+69.314%
2025-12-23	2.7000	2.7000	2.7000	2.7000	-8.475%	6	12,103	+73.704%
2025-12-22	2.9900	2.9900	2.9500	2.9500	-6.051%	6	12,098	+58.983%
2025-12-19	2.9200	3.1400	2.9200	3.1400	+12.143%	28	12,097	+49.363%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-3.448%	25	12,098	+67.500%
2025-12-17	2.9500	3.0700	2.9000	2.9000	0.000%	8	12,098	+61.724%
2025-12-16	2.7600	3.0500	2.7400	2.9000	-20.981%	876	12,100	+61.724%
2025-12-12	3.6700	3.6700	3.6700	3.6700	-3.421%	2	12,399	+27.793%
2025-12-11	3.7000	3.9800	3.7000	3.8000	+10.145%	882	12,399	+23.421%
2025-12-10	3.4000	3.4500	3.2000	3.4500	+6.811%	1,080	11,542	+35.942%
2025-12-09	3.2200	3.2300	3.2200	3.2300	+9.122%	22	10,956	+45.201%
2025-12-08	2.9200	2.9700	2.9200	2.9600	-4.516%	9	10,949	+58.446%
2025-12-05	3.4000	3.4000	3.1000	3.1000	+3.333%	10	10,944	+51.290%
2025-12-04	3.2000	3.2500	2.9500	3.0000	-13.043%	18	10,941	+56.333%
2025-12-01	3.3300	3.6000	3.3300	3.4500	+3.293%	28	10,942	+35.942%
2025-11-28	3.3400	3.3400	3.3400	3.3400	+4.375%	1	10,960	+40.419%
2025-11-26	3.2000	3.2000	3.2000	3.2000	+11.888%	20	10,960	+46.563%
2025-11-25	2.9000	3.0000	2.7400	2.8600	+17.213%	291	10,960	+63.986%
2025-11-21	2.3800	2.4500	2.3800	2.4400	+10.909%	8	10,684	+92.213%
2025-11-19	2.1200	2.3500	2.1200	2.2000	-0.452%	4	10,681	+113.182%
2025-11-18	2.2200	2.3100	2.2100	2.2100	-9.426%	5	10,678	+112.217%
2025-11-17	2.6100	2.7000	2.3100	2.4400	-15.862%	9	10,679	+92.213%
2025-11-14	3.0000	3.0000	2.9000	2.9000	+8.209%	5	10,677	+61.724%
2025-11-13	2.6800	2.6800	2.6800	2.6800	-2.545%	1	10,677	+75.000%
2025-11-11	2.6000	2.7500	2.6000	2.7500	+7.004%	6	10,676	+70.545%
2025-11-10	2.6400	2.6400	2.5000	2.5700	-3.383%	16	10,674	+82.490%
2025-11-07	2.6100	2.6600	2.6100	2.6600	-13.072%	11	10,662	+76.316%
2025-11-05	3.0600	3.0600	3.0600	3.0600	+9.286%	1	10,671	+53.268%
2025-11-04	2.8000	2.8000	2.8000	2.8000	-6.355%	2	10,670	+67.500%
2025-11-03	2.9900	2.9900	2.9900	2.9900	-9.394%	1	10,670	+56.856%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-9.091%	3	10,670	+42.121%
2025-10-30	3.5500	3.6300	3.5500	3.6300	-9.250%	15	10,670	+29.201%
2025-10-29	3.8800	4.0000	3.8800	4.0000	-13.043%	6	10,668	+17.250%
2025-10-27	4.6000	4.6000	4.6000	4.6000	+15.000%	2	10,669	+1.957%
2025-10-24	3.8000	4.0000	3.8000	4.0000	0.000%	9	10,669	+17.250%
2025-10-23	3.3000	4.0000	3.2500	4.0000	+52.091%	54	10,670	+17.250%
2025-10-22	2.6300	2.6300	2.6000	2.6300	+1.154%	7	10,669	+78.327%
2025-10-21	2.6000	2.6000	2.6000	2.6000	+1.961%	4	10,667	+80.385%
2025-10-20	2.5500	2.5500	2.5500	2.5500	-7.609%	1	10,667	+83.922%
2025-10-17	2.7600	2.7600	2.7600	2.7600	+0.730%	1	10,666	+69.928%
2025-10-16	2.7500	2.7500	2.6600	2.7400	-3.860%	28	10,666	+71.168%
2025-10-15	2.9000	2.9000	2.7800	2.8500	+5.556%	10,013	10,655	+64.561%
2025-10-14	2.4200	2.7000	2.4000	2.7000	+9.756%	6	652	+73.704%
2025-10-13	2.2100	2.5000	2.2100	2.4600	+9.333%	5	650	+90.650%
2025-10-10	2.5000	2.5000	2.2500	2.2500	-16.667%	17	646	+108.444%
2025-10-09	2.7800	2.7800	2.7000	2.7000	-12.903%	5	642	+73.704%
2025-10-08	3.1600	3.1600	3.1000	3.1000	+2.990%	4	638	+51.290%
2025-10-07	2.9500	3.0100	2.9500	3.0100	-15.449%	4	633	+55.814%
2025-10-06	3.4500	3.5600	3.4500	3.5600	-2.997%	9	633	+31.742%
2025-10-03	3.4000	3.7500	3.4000	3.6700	+0.548%	25	629	+27.793%
2025-10-02	3.6500	3.6500	3.6500	3.6500	+10.606%	2	616	+28.493%
2025-10-01	3.3000	3.3000	3.3000	3.3000	+8.197%	2	616	+42.121%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-3.175%	1	617	+53.770%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-3.077%	2	617	+48.889%
2025-09-26	3.1000	3.2500	3.1000	3.2500	+10.922%	41	617	+44.308%
2025-09-25	3.0000	3.0200	2.9100	2.9300	-10.398%	42	644	+60.068%
2025-09-24	3.2700	3.2700	3.2700	3.2700	+1.238%	4	606	+43.425%
2025-09-23	3.4000	3.4000	3.2300	3.2300	-2.121%	6	603	+45.201%
2025-09-22	3.3000	3.3000	3.3000	3.3000	-1.493%	4	603	+42.121%
2025-09-19	3.6000	3.6000	3.3500	3.3500	-15.190%	16	603	+40.000%
2025-09-17	4.0000	4.0000	3.9500	3.9500	-5.276%	2	604	+18.734%
2025-09-16	4.1600	4.1700	4.1600	4.1700	-2.113%	2	603	+12.470%
2025-09-12	4.5000	4.5000	4.2600	4.2600	+9.231%	12	605	+10.094%
2025-09-11	3.9000	3.9000	3.9000	3.9000	+16.418%	2	600	+20.256%
2025-09-08	3.3500	3.3500	3.3500	3.3500	-12.987%	1	598	+40.000%
2025-09-05	3.8500	3.8500	3.8500	3.8500	-2.532%	4	598	+21.818%
2025-09-02	4.1300	4.1300	3.9000	3.9500	+2.597%	401	598	+18.734%
2025-08-28	4.0500	4.0500	3.8300	3.8500	-6.326%	19	198	+21.818%
2025-08-27	4.0000	4.1100	4.0000	4.1100	+1.481%	11	194	+14.112%
2025-08-26	4.0500	4.0500	4.0500	4.0500	-2.174%	1	193	+15.802%
2025-08-25	4.1200	4.1800	4.0500	4.1400	-0.241%	27	193	+13.285%
2025-08-22	4.1500	4.1500	4.1500	4.1500	+3.750%	5	166	+13.012%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+11.111%	11	166	+17.250%
2025-08-19	3.5600	3.6000	3.5600	3.6000	+5.263%	2	165	+30.278%
2025-08-18	3.6000	3.6000	3.4200	3.4200	-2.286%	11	164	+37.135%
2025-08-14	3.2000	3.5000	3.2000	3.5000	+8.359%	8	154	+34.000%
2025-08-13	3.0500	3.2300	3.0500	3.2300	+43.556%	10	155	+45.201%
2025-08-11	2.4000	2.4000	2.2400	2.2500	-7.787%	17	153	+108.444%
2025-08-07	2.6100	2.6100	2.4200	2.4400	-5.058%	6	150	+92.213%
2025-08-06	2.5700	2.5700	2.5700	2.5700	-15.461%	2	144	+82.490%
2025-08-05	3.0400	3.0400	3.0400	3.0400	+17.375%	3	142	+54.276%
2025-08-04	2.5600	2.6000	2.5600	2.5900	-10.069%	24	139	+81.081%
2025-08-01	2.8800	2.8800	2.8800	2.8800	-8.571%	4	119	+62.847%
2025-07-31	3.3600	3.3600	3.1500	3.1500	-19.023%	17	121	+48.889%
2025-07-30	3.9000	3.9000	3.7500	3.8900	-9.535%	7	104	+20.566%
2025-07-29	4.3000	4.3000	4.3000	4.3000	-6.522%	2	101	+9.070%
2025-07-28	4.1500	4.6000	4.1500	4.6000	+4.545%	26	101	+1.957%
2025-07-25	4.3300	4.4000	3.9100	4.4000	+22.222%	21	110	+6.591%
2025-07-24	4.9000	4.9000	3.6000	3.6000	-38.983%	48	92	+30.278%
2025-07-15	5.9000	5.9000	5.9000	5.9000	-5.600%	4	71	-20.508%
2025-07-08	6.2500	6.2500	6.2500	6.2500	+14.679%	33	67	-24.960%
2025-07-07	5.4000	5.4500	5.3300	5.4500	-5.217%	32	34	-13.945%
2025-07-01	5.7000	5.7500	5.7000	5.7500	+3.604%	2	4	-18.435%
2025-06-20	5.5500	5.5500	5.5500	5.5500	0.000%	4	2	-15.495%

.dark-mode .JTmckm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JTmckm{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C25DOW Sep 18 2026 25.00 Call (DOW260918C00025000)option OPRA

DOW20260918C25
DOW Sep 18 2026 25.00 Call (DOW260918C00025000)
option OPRA