Dark

DOW20260918C27.5
DOW Sep 18 2026 27.50 Call (DOW260918C00027500)
option OPRA

EOD

Aug 6, 2026

3.20+17.216%(+0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2000	3.2000	3.2000	3.2000	+17.216%	3	3,470	0.000%
2026-08-05	2.7200	2.7300	2.7200	2.7300	+12.810%	2	3,470	+17.216%
2026-08-04	2.4900	2.4900	2.4200	2.4200	-32.591%	2	3,470	+32.231%
2026-08-03	3.5900	3.5900	3.5900	3.5900	-1.644%	1	3,469	-10.864%
2026-07-29	3.2600	3.6500	3.2600	3.6500	+48.980%	5	3,470	-12.329%
2026-07-28	2.8300	2.8600	2.4500	2.4500	-1.606%	23	3,473	+30.612%
2026-07-27	2.8300	2.8300	2.4400	2.4900	-23.385%	68	3,465	+28.514%
2026-07-24	3.1900	3.2500	3.1900	3.2500	-21.687%	16	3,444	-1.538%
2026-07-23	4.9500	4.9500	4.1500	4.1500	-11.702%	6	3,428	-22.892%
2026-07-22	4.4800	4.7000	4.4800	4.7000	+18.987%	3	3,428	-31.915%
2026-07-21	4.3600	4.3600	3.9500	3.9500	+3.403%	3	3,429	-18.987%
2026-07-20	3.7000	3.8200	3.7000	3.8200	+10.725%	61	3,430	-16.230%
2026-07-17	3.8500	3.8500	3.4500	3.4500	-0.862%	4	3,490	-7.246%
2026-07-16	3.4300	3.4800	3.4300	3.4800	+7.077%	11	3,493	-8.046%
2026-07-15	3.7000	3.7000	3.2500	3.2500	-18.750%	2	3,493	-1.538%
2026-07-14	4.4300	4.4300	3.9500	4.0000	+6.101%	12	3,491	-20.000%
2026-07-13	3.6700	4.0000	3.6700	3.7700	+37.091%	30	3,500	-15.119%
2026-07-09	2.7600	2.8000	2.7300	2.7500	-20.290%	34	3,510	+16.364%
2026-07-08	3.3500	3.6700	3.3500	3.4500	+14.618%	8	3,490	-7.246%
2026-07-07	2.5200	3.0100	2.3800	3.0100	+40.000%	86	3,491	+6.312%
2026-07-06	2.0500	2.1500	2.0000	2.1500	-8.511%	949	3,446	+48.837%
2026-07-02	2.7000	2.7000	2.3500	2.3500	+15.196%	11	2,547	+36.170%
2026-07-01	2.1800	2.4000	2.0400	2.0400	-7.273%	618	2,547	+56.863%
2026-06-30	2.4000	2.4000	2.2000	2.2000	-13.725%	22	2,009	+45.455%
2026-06-29	2.7400	2.7400	2.4000	2.5500	-19.048%	76	2,007	+25.490%
2026-06-26	3.3000	3.3000	3.1500	3.1500	-8.163%	7	2,005	+1.587%
2026-06-25	3.0700	3.4300	3.0700	3.4300	+5.538%	238	2,006	-6.706%
2026-06-24	3.5500	3.5500	3.2500	3.2500	-26.136%	14	1,828	-1.538%
2026-06-23	4.3800	4.4000	4.3400	4.4000	-4.348%	16	1,827	-27.273%
2026-06-22	4.6000	4.6000	4.6000	4.6000	-15.129%	1	1,827	-30.435%
2026-06-18	5.6800	5.6800	5.3700	5.4200	-14.105%	20	1,843	-40.959%
2026-06-15	6.6000	6.6000	6.3100	6.3100	-14.150%	13	1,843	-49.287%
2026-06-12	7.3500	7.3500	7.3500	7.3500	-11.976%	7	1,840	-56.463%
2026-06-11	8.3500	8.3500	8.3500	8.3500	+18.946%	60	1,847	-61.677%
2026-06-09	7.0200	7.0200	7.0200	7.0200	-18.182%	1	1,821	-54.416%
2026-06-01	8.1000	8.7200	8.1000	8.5800	+8.470%	6	1,822	-62.704%
2026-05-27	7.9400	7.9400	7.9000	7.9100	-8.343%	18	1,826	-59.545%
2026-05-26	8.6300	8.6300	8.6300	8.6300	-8.289%	4	1,827	-62.920%
2026-05-22	9.4700	9.4700	9.4100	9.4100	-11.643%	6	1,837	-65.994%
2026-05-20	10.6500	10.6500	10.6500	10.6500	-1.389%	1	1,837	-69.953%
2026-05-19	10.8000	10.8000	10.8000	10.8000	-3.571%	1	1,833	-70.370%
2026-05-18	11.2000	11.2000	11.2000	11.2000	-10.400%	2	1,833	-71.429%
2026-05-12	12.5000	12.5000	12.5000	12.5000	+8.696%	1	1,833	-74.400%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-8.512%	2	1,833	-72.174%
2026-04-29	12.5700	12.5700	12.5700	12.5700	+5.276%	6	1,835	-74.543%
2026-04-27	11.9400	11.9400	11.9400	11.9400	-3.320%	1	1,837	-73.199%
2026-04-24	12.3400	12.3500	12.3400	12.3500	+3.782%	15	1,836	-74.089%
2026-04-22	11.8800	11.9000	11.8800	11.9000	+13.333%	2	1,836	-73.109%
2026-04-20	10.5000	10.5000	10.5000	10.5000	+16.667%	18	1,835	-69.524%
2026-04-17	9.1500	9.1500	8.7500	9.0000	-26.710%	73	1,817	-64.444%
2026-04-14	12.4900	12.4900	12.2800	12.2800	-0.728%	12	1,781	-73.941%
2026-04-10	12.3700	12.3700	12.3700	12.3700	+22.718%	2	1,790	-74.131%
2026-04-08	10.0800	10.0800	10.0800	10.0800	-31.053%	4	1,792	-68.254%
2026-04-07	15.6000	15.6000	14.6200	14.6200	+4.429%	48	1,792	-78.112%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-0.990%	6	1,820	-77.143%
2026-04-01	14.5500	14.5500	13.5000	14.1400	-11.292%	18	1,815	-77.369%
2026-03-31	16.3000	16.3000	15.9400	15.9400	+5.215%	3	1,820	-79.925%
2026-03-30	15.1500	15.1500	15.1500	15.1500	+11.808%	23	1,821	-78.878%
2026-03-27	13.6500	13.6500	13.5500	13.5500	+4.231%	14	1,844	-76.384%
2026-03-25	12.9000	13.0000	12.9000	13.0000	+8.153%	28	1,835	-75.385%
2026-03-24	12.0200	12.0200	12.0200	12.0200	+19.602%	3	1,863	-73.378%
2026-03-23	10.1100	10.7500	10.0500	10.0500	-9.865%	13	1,863	-68.159%
2026-03-20	11.6100	11.6100	11.1500	11.1500	-7.546%	21	1,851	-71.300%
2026-03-19	12.1300	12.1300	11.8200	12.0600	+7.968%	54	1,871	-73.466%
2026-03-17	10.4500	11.1700	10.4500	11.1700	+7.507%	5	1,871	-71.352%
2026-03-16	10.3900	10.3900	10.3900	10.3900	-8.053%	9	1,874	-69.201%
2026-03-13	11.4100	11.4100	11.0000	11.3000	-2.502%	132	1,883	-71.681%
2026-03-12	11.0000	11.5900	11.0000	11.5900	+34.924%	8	1,884	-72.390%
2026-03-10	8.5900	8.5900	8.5900	8.5900	-8.617%	3	1,888	-62.747%
2026-03-09	9.4700	9.4700	9.4000	9.4000	+11.111%	133	1,888	-65.957%
2026-03-06	8.4600	8.4600	8.4600	8.4600	+0.118%	5	1,854	-62.175%
2026-03-05	8.7600	8.7600	8.4500	8.4500	+32.653%	51	1,849	-62.130%
2026-03-04	6.3700	6.3700	6.3700	6.3700	+12.148%	1	1,836	-49.765%
2026-03-02	5.6800	5.6800	5.6800	5.6800	+15.918%	1	1,835	-43.662%
2026-02-26	4.9900	4.9900	4.6000	4.9000	-4.297%	14	1,834	-34.694%
2026-02-25	5.0300	5.1500	5.0300	5.1200	-12.479%	3	1,842	-37.500%
2026-02-24	5.8000	5.9400	5.7000	5.8500	+12.500%	32	1,842	-45.299%
2026-02-23	5.5000	5.5000	5.2000	5.2000	-29.059%	7	1,831	-38.462%
2026-02-13	7.1800	7.3300	7.1800	7.3300	-0.946%	11	1,816	-56.344%
2026-02-12	8.1100	8.1100	7.4000	7.4000	-8.755%	12	1,816	-56.757%
2026-02-11	8.4500	8.7000	8.1100	8.1100	-2.874%	16	1,814	-60.543%
2026-02-10	7.0900	8.3500	7.0900	8.3500	+19.286%	17	1,822	-61.677%
2026-02-09	6.5500	7.0000	6.5500	7.0000	+7.198%	8	1,822	-54.286%
2026-02-06	6.3200	6.6000	6.1500	6.5300	+15.168%	29	1,817	-50.995%
2026-02-05	6.0000	6.0000	5.6700	5.6700	-20.141%	4	1,797	-43.563%
2026-02-04	6.5000	7.2500	6.5000	7.1000	+27.240%	17	1,797	-54.930%
2026-02-03	5.1000	5.9000	5.1000	5.5800	+36.765%	22	1,793	-42.652%
2026-02-02	3.9900	4.1200	3.9900	4.0800	+11.781%	20	1,801	-21.569%
2026-01-30	3.7500	3.8500	3.6500	3.6500	+4.286%	61	1,796	-12.329%
2026-01-29	3.3500	3.5000	2.9400	3.5000	-12.500%	23	1,787	-8.571%
2026-01-28	4.0000	4.0000	4.0000	4.0000	0.000%	2	1,765	-20.000%
2026-01-27	3.9500	4.0000	3.9500	4.0000	-5.882%	2	1,765	-20.000%
2026-01-26	4.2600	4.2600	4.1500	4.2500	-5.556%	8	1,764	-24.706%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-3.640%	1	1,767	-28.889%
2026-01-22	4.7000	4.7000	4.6700	4.6700	+6.865%	9	1,767	-31.478%
2026-01-21	3.8700	4.4000	3.6000	4.3700	+32.424%	12	1,767	-26.773%
2026-01-20	3.5500	3.5500	3.3000	3.3000	-16.456%	38	1,761	-3.030%
2026-01-16	4.0200	4.0200	3.9500	3.9500	-2.709%	41	1,727	-18.987%
2026-01-15	4.3000	4.4000	4.0600	4.0600	-6.667%	40	1,727	-21.182%
2026-01-14	3.9600	4.4500	3.9500	4.3500	+26.453%	52	1,730	-26.437%
2026-01-13	3.5000	3.5200	3.4000	3.4400	+1.176%	19	1,719	-6.977%
2026-01-12	3.3300	3.4500	3.2100	3.4000	+7.937%	158	1,715	-5.882%
2026-01-09	3.1500	3.1500	3.1500	3.1500	-4.545%	1	1,681	+1.587%
2026-01-08	2.6200	3.3000	2.5000	3.3000	+19.565%	57	1,680	-3.030%
2026-01-07	2.7700	2.7900	2.6500	2.7600	-1.429%	127	1,652	+15.942%
2026-01-06	2.9500	2.9500	2.8000	2.8000	+10.672%	4	1,608	+14.286%
2026-01-05	2.5000	2.6500	2.4500	2.5300	+5.417%	40	1,604	+26.482%
2026-01-02	2.3500	2.4000	2.2400	2.4000	+12.676%	31	1,619	+33.333%
2025-12-30	2.1000	2.2000	2.1000	2.1300	+4.412%	16	1,617	+50.235%
2025-12-29	2.0900	2.0900	2.0000	2.0400	-0.971%	33	1,605	+56.863%
2025-12-26	2.0500	2.0600	2.0500	2.0600	+6.736%	2	1,605	+55.340%
2025-12-24	1.9300	1.9300	1.9300	1.9300	-10.233%	12	1,591	+65.803%
2025-12-22	2.1500	2.1500	2.1500	2.1500	-5.702%	2	1,591	+48.837%
2025-12-19	2.0500	2.2800	2.0500	2.2800	+10.680%	16	1,591	+40.351%
2025-12-18	2.0800	2.0800	2.0600	2.0600	-1.905%	30	1,583	+55.340%
2025-12-17	2.1000	2.1000	2.1000	2.1000	+6.061%	5	1,553	+52.381%
2025-12-16	1.9800	1.9800	1.9800	1.9800	-8.333%	3	1,548	+61.616%
2025-12-05	2.2000	2.2600	2.1100	2.1600	+2.857%	273	1,548	+48.148%
2025-12-04	2.1000	2.1000	2.1000	2.1000	-14.634%	2	1,304	+52.381%
2025-12-01	2.4600	2.4600	2.4600	2.4600	-3.150%	2	1,306	+30.081%
2025-11-28	2.6000	2.6000	2.5400	2.5400	+3.673%	2	1,304	+25.984%
2025-11-26	2.3000	2.4500	2.3000	2.4500	+11.364%	10	1,294	+30.612%
2025-11-25	2.1700	2.2000	2.1700	2.2000	+25.000%	1,001	1,294	+45.455%
2025-11-20	1.6400	1.7600	1.6400	1.7600	+10.000%	7	293	+81.818%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-9.605%	8	286	+100.000%
2025-11-18	1.7700	1.7700	1.7700	1.7700	-19.545%	1	278	+80.791%
2025-11-14	2.2000	2.2000	2.2000	2.2000	+16.402%	4	277	+45.455%
2025-11-13	1.8900	1.8900	1.8900	1.8900	+2.717%	1	276	+69.312%
2025-11-10	1.8300	1.8700	1.8100	1.8400	-17.857%	56	277	+73.913%
2025-11-05	2.1900	2.2400	2.1800	2.2400	+13.706%	38	233	+42.857%
2025-11-04	1.9700	1.9700	1.9700	1.9700	-27.037%	6	232	+62.437%
2025-10-30	2.7000	2.7000	2.7000	2.7000	-22.636%	6	232	+18.519%
2025-10-29	3.1700	3.4900	3.1700	3.4900	-0.852%	5	232	-8.309%
2025-10-27	3.1400	3.5200	3.1400	3.5200	+17.333%	12	226	-9.091%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+9.890%	1	226	+6.667%
2025-10-23	2.7300	2.7300	2.7300	2.7300	+35.821%	1	226	+17.216%
2025-10-21	2.0100	2.0100	2.0100	2.0100	+0.500%	2	226	+59.204%
2025-10-14	2.0000	2.0000	2.0000	2.0000	+2.041%	4	228	+60.000%
2025-10-13	2.1100	2.1100	1.9600	1.9600	+8.889%	2	232	+63.265%
2025-10-10	2.2200	2.2200	1.8000	1.8000	-20.705%	6	232	+77.778%
2025-10-07	2.2700	2.2700	2.2700	2.2700	-18.929%	2	230	+40.969%
2025-10-06	2.8000	2.8000	2.8000	2.8000	-0.709%	4	230	+14.286%
2025-10-03	2.8200	2.8400	2.8200	2.8200	-2.759%	21	234	+13.475%
2025-10-02	2.9000	2.9000	2.9000	2.9000	+29.464%	1	219	+10.345%
2025-09-30	2.2500	2.4200	2.2400	2.2400	-7.438%	17	219	+42.857%
2025-09-29	2.4300	2.4300	2.4200	2.4200	-3.586%	4	210	+32.231%
2025-09-26	2.2800	2.5500	2.2800	2.5100	+15.668%	98	206	+27.490%
2025-09-25	2.3400	2.3400	2.1000	2.1700	-9.583%	50	231	+47.465%
2025-09-23	2.5400	2.5400	2.4000	2.4000	-1.235%	25	200	+33.333%
2025-09-22	2.4300	2.4300	2.4300	2.4300	-8.647%	4	190	+31.687%
2025-09-19	2.6700	2.6700	2.6600	2.6600	-8.276%	20	186	+20.301%
2025-09-18	2.9700	2.9700	2.7900	2.9000	-12.913%	23	206	+10.345%
2025-09-17	2.9600	3.3300	2.9600	3.3300	+10.265%	8	200	-3.904%
2025-09-16	3.0200	3.0200	3.0200	3.0200	-13.714%	22	199	+5.960%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+22.807%	11	177	-8.571%
2025-09-10	3.0000	3.0000	2.8500	2.8500	+2.888%	21	178	+12.281%
2025-09-08	2.7700	2.7700	2.7700	2.7700	-7.667%	22	163	+15.523%
2025-09-05	3.0000	3.0000	3.0000	3.0000	+12.782%	1	173	+6.667%
2025-09-04	2.6600	2.6600	2.6600	2.6600	-7.639%	10	173	+20.301%
2025-09-03	2.8800	2.8800	2.8800	2.8800	-12.727%	10	163	+11.111%
2025-08-29	3.3000	3.3000	3.3000	3.3000	+1.538%	10	168	-3.030%
2025-08-28	3.2500	3.2500	3.2500	3.2500	-0.915%	1	168	-1.538%
2025-08-26	3.2800	3.2800	3.2800	3.2800	-4.094%	7	168	-2.439%
2025-08-22	2.9900	3.4500	2.9900	3.4200	+14.000%	8	168	-6.433%
2025-08-20	3.1000	3.1000	3.0000	3.0000	+8.303%	6	166	+6.667%
2025-08-19	2.8500	2.8500	2.7700	2.7700	-0.717%	11	161	+15.523%
2025-08-18	2.7900	2.7900	2.7900	2.7900	+7.308%	1	154	+14.695%
2025-08-15	2.9500	2.9500	2.6000	2.6000	-5.109%	5	153	+23.077%
2025-08-14	2.7400	2.7400	2.7400	2.7400	+7.451%	40	149	+16.788%
2025-08-13	2.3000	2.5500	2.3000	2.5500	+24.390%	5	121	+25.490%
2025-08-12	2.0500	2.0500	2.0500	2.0500	+21.302%	1	121	+56.098%
2025-08-11	1.6900	1.6900	1.6900	1.6900	-6.630%	1	121	+89.349%
2025-08-08	1.8800	1.8800	1.8100	1.8100	-4.737%	2	121	+76.796%
2025-08-06	1.9300	1.9300	1.9000	1.9000	-14.027%	4	119	+68.421%
2025-08-05	2.2800	2.2800	2.2100	2.2100	+22.778%	25	117	+44.796%
2025-08-04	1.8400	1.8400	1.8000	1.8000	-10.000%	22	123	+77.778%
2025-08-01	2.2500	2.2500	1.9500	2.0000	-19.355%	7	102	+60.000%
2025-07-31	2.5000	2.6100	2.3500	2.4800	-7.463%	54	102	+29.032%
2025-07-30	3.0500	3.1500	2.6800	2.6800	-16.250%	11	61	+19.403%
2025-07-29	3.2300	3.2300	3.2000	3.2000	-12.568%	5	60	0.000%
2025-07-28	3.6600	3.6600	3.6600	3.6600	+26.207%	2	60	-12.568%
2025-07-25	3.2000	3.2000	2.9000	2.9000	+2.837%	14	58	+10.345%
2025-07-24	3.9500	3.9500	2.5300	2.8200	-37.333%	63	44	+13.475%
2025-07-16	4.3500	4.5000	4.3500	4.5000	+13.636%	4	6	-28.889%
2025-06-24	3.9600	3.9600	3.9600	3.9600	-38.509%	1	3	-19.192%
2025-06-10	6.3500	6.4400	6.3500	6.4400	0.000%	3	3	-50.311%

.dark-mode .l9tG6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9tG6F{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C27.5DOW Sep 18 2026 27.50 Call (DOW260918C00027500)option OPRA

DOW20260918C27.5
DOW Sep 18 2026 27.50 Call (DOW260918C00027500)
option OPRA