Dark

DOW20260918C32.5
DOW Sep 18 2026 32.50 Call (DOW260918C00032500)
option OPRA

EOD

Aug 6, 2026

1.01+44.286%(+0.31)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8300	1.0700	0.8300	1.0100	+44.286%	45	4,232	0.000%
2026-08-05	1.1000	1.1000	0.6200	0.7000	-30.000%	168	4,220	+44.286%
2026-08-04	0.6000	1.0000	0.6000	1.0000	+20.482%	57	4,219	+1.000%
2026-08-03	0.8100	0.9600	0.8100	0.8300	-14.433%	37	4,218	+21.687%
2026-07-31	0.8100	1.0200	0.8100	0.9700	+12.791%	35	4,223	+4.124%
2026-07-30	0.7700	0.8600	0.7700	0.8600	-18.095%	22	4,207	+17.442%
2026-07-29	0.9200	1.1600	0.8800	1.0500	+56.716%	1,378	4,186	-3.810%
2026-07-28	0.6900	0.7800	0.6000	0.6700	-2.899%	81	4,537	+50.746%
2026-07-27	0.5800	0.8100	0.5800	0.6900	-30.303%	102	4,549	+46.377%
2026-07-24	0.9000	1.0000	0.8400	0.9900	-36.538%	1,228	4,548	+2.020%
2026-07-23	1.8000	2.2500	1.3900	1.5600	-2.500%	98	3,800	-35.256%
2026-07-22	1.7900	1.8000	1.6000	1.6000	+15.108%	69	3,800	-36.875%
2026-07-21	1.4400	1.6800	1.3400	1.3900	-1.418%	871	3,770	-27.338%
2026-07-20	1.1200	1.4100	1.1200	1.4100	+12.800%	190	3,018	-28.369%
2026-07-17	1.3800	1.4300	1.2000	1.2500	+16.822%	94	2,940	-19.200%
2026-07-16	1.1800	1.2400	1.0700	1.0700	-12.295%	47	2,919	-5.607%
2026-07-15	1.4500	1.4500	1.1100	1.2200	-17.007%	66	2,914	-17.213%
2026-07-14	1.8200	1.8200	1.4300	1.4700	-2.649%	60	2,935	-31.293%
2026-07-13	1.1000	1.5500	1.1000	1.5100	+46.602%	97	2,881	-33.113%
2026-07-10	1.0400	1.0500	1.0200	1.0300	+9.574%	17	2,866	-1.942%
2026-07-09	1.1500	1.1500	0.8500	0.9400	-24.194%	181	2,857	+7.447%
2026-07-08	1.2200	1.3900	1.2000	1.2400	+14.815%	871	2,781	-18.548%
2026-07-07	0.8000	1.0800	0.7700	1.0800	+61.194%	336	2,479	-6.481%
2026-07-06	0.6300	0.7900	0.6300	0.6700	-16.250%	52	2,425	+50.746%
2026-07-02	0.9400	0.9400	0.8000	0.8000	+19.403%	10	2,421	+26.250%
2026-07-01	0.8000	0.8000	0.6700	0.6700	-10.667%	166	2,421	+50.746%
2026-06-30	0.8600	0.8600	0.7500	0.7500	-16.667%	178	2,421	+34.667%
2026-06-29	1.2500	1.4000	0.8100	0.9000	-23.729%	64	2,546	+12.222%
2026-06-26	1.3200	1.3600	1.1600	1.1800	-14.493%	647	2,497	-14.407%
2026-06-25	1.2600	1.3800	1.1300	1.3800	-2.817%	68	2,274	-26.812%
2026-06-24	1.5700	1.5700	1.2500	1.4200	-16.471%	228	2,262	-28.873%
2026-06-23	1.9100	2.0900	1.7000	1.7000	-12.821%	111	2,248	-40.588%
2026-06-22	2.1000	2.1400	1.8800	1.9500	-22.000%	162	2,186	-48.205%
2026-06-18	2.3600	2.5000	2.3600	2.5000	-16.107%	184	2,021	-59.600%
2026-06-17	3.0800	3.0800	2.9800	2.9800	+2.055%	21	2,021	-66.107%
2026-06-16	3.1500	3.1500	2.9200	2.9200	-14.118%	11	2,021	-65.411%
2026-06-15	3.2300	3.4500	3.1400	3.4000	-11.227%	32	2,011	-70.294%
2026-06-12	3.8300	3.8300	3.8300	3.8300	+0.789%	17	2,014	-73.629%
2026-06-11	4.1000	4.1000	3.8000	3.8000	-9.308%	3	1,997	-73.421%
2026-06-10	4.0300	4.1900	4.0300	4.1900	+4.489%	5	1,995	-75.895%
2026-06-08	4.0100	4.0100	4.0100	4.0100	-7.816%	2	1,992	-74.813%
2026-06-05	4.0900	4.3500	4.0900	4.3500	-10.494%	19	1,992	-76.782%
2026-06-01	5.1500	5.1500	4.7500	4.8600	+21.500%	72	1,974	-79.218%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-16.318%	1	2,045	-74.750%
2026-05-28	4.7000	4.8200	4.6900	4.7800	+1.702%	8	2,046	-78.870%
2026-05-27	4.5600	4.7000	4.4000	4.7000	-9.962%	26	2,047	-78.511%
2026-05-26	5.5000	5.5000	5.1500	5.2200	-6.952%	153	2,032	-80.651%
2026-05-21	5.9200	5.9200	5.6100	5.6100	-2.435%	20	1,884	-81.996%
2026-05-20	6.7700	6.7700	5.7400	5.7500	-16.546%	21	1,904	-82.435%
2026-05-19	6.8000	6.9800	6.8000	6.8900	-10.867%	13	1,870	-85.341%
2026-05-18	7.2000	7.8000	7.1500	7.7300	-2.399%	32	1,870	-86.934%
2026-05-15	7.9200	7.9200	7.9200	7.9200	-0.377%	20	1,870	-87.247%
2026-05-14	8.2500	8.2500	7.9500	7.9500	+1.274%	4	1,870	-87.296%
2026-05-12	8.3000	8.3000	7.8500	7.8500	+7.534%	4	1,868	-87.134%
2026-05-11	7.3000	7.3000	7.3000	7.3000	+3.989%	3	1,868	-86.164%
2026-05-07	6.4100	7.0200	6.4100	7.0200	-9.884%	4	1,871	-85.613%
2026-05-06	7.4500	7.7900	7.4500	7.7900	-22.333%	21	1,870	-87.035%
2026-05-05	10.1500	10.1500	10.0300	10.0300	+4.479%	2	1,850	-89.930%
2026-05-01	9.6000	9.6000	9.6000	9.6000	+4.575%	2	1,853	-89.479%
2026-04-30	9.1800	9.1800	9.1800	9.1800	+7.243%	2	1,853	-88.998%
2026-04-29	8.5600	8.5600	8.5600	8.5600	+11.169%	6	1,855	-88.201%
2026-04-28	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,849	-86.883%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-10.501%	18	1,850	-86.533%
2026-04-24	8.3300	8.3800	8.3300	8.3800	+0.964%	12	1,868	-87.947%
2026-04-22	8.4300	8.4300	8.1000	8.3000	+29.688%	20	1,856	-87.831%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+4.065%	5	1,852	-84.219%
2026-04-17	5.7000	6.1500	5.7000	6.1500	-30.114%	8	1,852	-83.577%
2026-04-16	8.8000	8.8000	8.8000	8.8000	-7.950%	2	1,851	-88.523%
2026-04-13	9.4500	9.5700	9.4500	9.5600	+10.520%	6	1,849	-89.435%
2026-04-09	8.6500	8.6500	8.6500	8.6500	+5.231%	41	1,853	-88.324%
2026-04-08	7.0000	8.2200	6.3900	8.2200	-25.273%	32	1,853	-87.713%
2026-04-02	10.7000	11.0000	10.7000	11.0000	+13.872%	24	1,857	-90.818%
2026-04-01	10.6500	10.6500	9.6600	9.6600	-10.803%	45	1,857	-89.545%
2026-03-31	10.0000	10.9000	10.0000	10.8300	-1.096%	23	1,824	-90.674%
2026-03-30	11.2000	11.2000	10.9500	10.9500	+4.685%	3	1,824	-90.776%
2026-03-27	10.4600	10.4600	10.4600	10.4600	+13.081%	1	1,824	-90.344%
2026-03-26	9.8500	9.8500	9.2500	9.2500	+5.473%	31	1,824	-89.081%
2026-03-25	8.6000	8.7700	8.6000	8.7700	+6.951%	2	1,834	-88.483%
2026-03-24	7.3000	8.2500	7.3000	8.2000	+22.754%	70	1,834	-87.683%
2026-03-23	6.6300	7.0000	6.6300	6.6800	-7.222%	28	1,776	-84.880%
2026-03-20	7.6000	7.6400	7.2000	7.2000	-11.111%	23	1,751	-85.972%
2026-03-19	8.3800	8.4000	8.0000	8.1000	-0.613%	17	1,738	-87.531%
2026-03-18	7.7900	8.1500	7.7000	8.1500	+7.662%	23	1,735	-87.607%
2026-03-17	7.0800	8.0000	7.0800	7.5700	+4.414%	14	1,716	-86.658%
2026-03-16	7.0600	7.2500	7.0600	7.2500	-3.075%	26	1,709	-86.069%
2026-03-13	7.5000	8.0000	7.4000	7.4800	-7.081%	51	1,683	-86.497%
2026-03-12	7.2000	8.0500	7.2000	8.0500	+50.467%	47	1,666	-87.453%
2026-03-11	5.4000	5.9000	5.3500	5.3500	+4.492%	57	1,655	-81.121%
2026-03-10	5.6800	5.6800	5.1200	5.1200	-22.424%	32	1,639	-80.273%
2026-03-09	6.3500	6.6000	6.0400	6.6000	+20.879%	188	1,611	-84.697%
2026-03-06	5.7000	5.7000	5.2000	5.4600	+9.200%	59	1,651	-81.502%
2026-03-05	5.2200	5.6200	5.0000	5.0000	+17.647%	30	1,643	-79.800%
2026-03-04	3.6500	4.2500	3.6500	4.2500	+40.728%	13	1,659	-76.235%
2026-03-03	2.9500	3.0500	2.9200	3.0200	-9.851%	9	1,653	-66.556%
2026-03-02	3.3800	3.5500	3.3000	3.3500	+2.134%	63	1,654	-69.851%
2026-02-27	2.7900	3.2800	2.7900	3.2800	+23.774%	8	1,594	-69.207%
2026-02-26	2.7000	2.7000	2.6500	2.6500	-5.357%	8	1,597	-61.887%
2026-02-25	3.1000	3.1000	2.8000	2.8000	-16.418%	63	1,654	-63.929%
2026-02-24	3.5000	3.5000	3.2500	3.3500	+6.013%	4	1,654	-69.851%
2026-02-23	3.0900	3.1600	3.0900	3.1600	+15.328%	18	1,652	-68.038%
2026-02-20	3.2000	3.2000	2.7400	2.7400	-21.037%	17	1,635	-63.139%
2026-02-19	3.5000	3.5000	3.4700	3.4700	-8.201%	5	1,639	-70.893%
2026-02-18	3.9000	4.0000	3.7200	3.7800	+11.176%	25	1,641	-73.280%
2026-02-17	4.2700	4.2700	3.4000	3.4000	-24.444%	13	1,649	-70.294%
2026-02-13	4.6100	4.6100	4.4600	4.5000	-2.597%	12	1,649	-77.556%
2026-02-12	5.6500	5.6500	4.2500	4.6200	-14.126%	42	1,649	-78.139%
2026-02-11	5.3700	5.5000	5.2600	5.3800	+6.535%	18	1,638	-81.227%
2026-02-10	4.4000	5.1800	4.3700	5.0500	+17.442%	114	1,636	-80.000%
2026-02-09	3.8200	4.3000	3.8200	4.3000	+7.500%	5	1,584	-76.512%
2026-02-06	3.5900	4.0000	3.5900	4.0000	+25.000%	89	1,580	-74.750%
2026-02-05	3.9500	3.9500	3.2000	3.2000	-31.183%	95	1,493	-68.438%
2026-02-04	3.7600	4.6500	3.7600	4.6500	+48.562%	274	1,492	-78.280%
2026-02-03	2.8000	3.5000	2.8000	3.1300	+30.417%	58	1,429	-67.732%
2026-02-02	1.9100	2.4700	1.9100	2.4000	+34.078%	71	1,435	-57.917%
2026-01-30	1.8800	2.1000	1.7900	1.7900	+18.543%	116	1,401	-43.575%
2026-01-29	1.5000	1.5900	1.4500	1.5100	-23.737%	8	1,323	-33.113%
2026-01-27	2.1200	2.1200	1.9800	1.9800	-13.913%	10	1,323	-48.990%
2026-01-26	2.2500	2.3000	2.2500	2.3000	+2.679%	11	1,326	-56.087%
2026-01-23	2.2400	2.2400	2.2400	2.2400	-12.157%	4	1,316	-54.911%
2026-01-22	2.6000	2.6000	2.5500	2.5500	+4.938%	11	1,312	-60.392%
2026-01-21	2.0600	2.4300	2.0600	2.4300	+43.787%	33	1,312	-58.436%
2026-01-20	1.6900	1.6900	1.6900	1.6900	-18.750%	3	1,281	-40.237%
2026-01-16	2.0800	2.0800	2.0800	2.0800	-11.489%	6	1,278	-51.442%
2026-01-14	1.8700	2.4400	1.8100	2.3500	+33.523%	105	1,278	-57.021%
2026-01-13	1.8500	1.8700	1.7000	1.7600	+2.326%	58	1,196	-42.614%
2026-01-12	1.7500	1.7700	1.6500	1.7200	-1.149%	45	1,177	-41.279%
2026-01-09	1.4000	1.8000	1.4000	1.7400	+6.098%	58	1,108	-41.954%
2026-01-08	1.3800	1.7700	1.3800	1.6400	+23.308%	222	1,076	-38.415%
2026-01-07	1.3300	1.3300	1.3300	1.3300	-6.993%	3	867	-24.060%
2026-01-06	1.3900	1.4300	1.3900	1.4300	+9.160%	2	864	-29.371%
2026-01-05	1.2400	1.3100	1.2400	1.3100	+10.084%	16	848	-22.901%
2026-01-02	1.1000	1.1900	1.1000	1.1900	+15.534%	30	848	-15.126%
2025-12-31	1.1000	1.1000	1.0300	1.0300	+10.753%	2	819	-1.942%
2025-12-29	1.0100	1.0100	0.9300	0.9300	-13.084%	2	819	+8.602%
2025-12-26	1.0400	1.0700	1.0400	1.0700	+7.000%	3	818	-5.607%
2025-12-23	1.0300	1.0300	1.0000	1.0000	-13.043%	14	819	+1.000%
2025-12-22	1.1100	1.1500	1.1100	1.1500	+15.000%	6	803	-12.174%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-13.043%	1	803	+1.000%
2025-12-17	1.1500	1.1500	1.1500	1.1500	+0.877%	2	802	-12.174%
2025-12-08	1.1000	1.1400	1.1000	1.1400	-5.000%	8	802	-11.404%
2025-12-04	1.2000	1.2000	1.2000	1.2000	-16.084%	3	804	-15.833%
2025-12-03	1.5100	1.5100	1.4300	1.4300	+5.926%	3	801	-29.371%
2025-12-02	1.2700	1.3500	1.2700	1.3500	-7.534%	18	800	-25.185%
2025-12-01	1.4000	1.4600	1.4000	1.4600	+5.036%	2	800	-30.822%
2025-11-28	1.3900	1.3900	1.3900	1.3900	+7.752%	1	798	-27.338%
2025-11-26	1.2800	1.2900	1.2800	1.2900	+7.500%	8	805	-21.705%
2025-11-25	1.1500	1.2000	1.1500	1.2000	+30.435%	4	805	-15.833%
2025-11-18	0.9200	0.9200	0.9200	0.9200	-17.117%	2	801	+9.783%
2025-11-17	1.1100	1.1100	1.1100	1.1100	-5.932%	21	803	-9.009%
2025-11-14	1.1800	1.1800	1.1800	1.1800	+19.192%	3	813	-14.407%
2025-11-10	0.9900	0.9900	0.9900	0.9900	-20.800%	6	813	+2.020%
2025-11-05	1.2500	1.2500	1.2500	1.2500	-31.694%	35	813	-19.200%
2025-10-28	1.9000	1.9000	1.8200	1.8300	-11.165%	16	794	-44.809%
2025-10-27	1.9500	2.0600	1.9500	2.0600	+24.848%	10	784	-50.971%
2025-10-23	1.6500	1.6500	1.6500	1.6500	+39.831%	20	784	-38.788%
2025-10-22	1.1800	1.1800	1.1800	1.1800	+1.724%	25	784	-14.407%
2025-10-17	1.1600	1.1600	1.1600	1.1600	-1.695%	1	809	-12.931%
2025-10-15	1.2500	1.2500	1.1800	1.1800	+12.381%	12	810	-14.407%
2025-10-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	798	-3.810%
2025-10-10	1.2100	1.2100	1.0000	1.0000	-16.667%	73	797	+1.000%
2025-10-09	1.3100	1.3100	1.2000	1.2000	-25.000%	5	795	-15.833%
2025-10-06	1.6000	1.6000	1.6000	1.6000	+6.667%	10	792	-36.875%
2025-09-26	1.5000	1.5000	1.5000	1.5000	0.000%	15	782	-32.667%
2025-09-23	1.5000	1.5000	1.5000	1.5000	-13.793%	1	767	-32.667%
2025-09-17	1.9000	2.0000	1.7400	1.7400	-8.421%	111	767	-41.954%
2025-09-15	1.9000	1.9000	1.9000	1.9000	-5.000%	6	682	-46.842%
2025-09-11	2.0000	2.0000	2.0000	2.0000	+14.286%	1	682	-49.500%
2025-09-10	1.7500	1.7500	1.7500	1.7500	-3.846%	5	682	-42.286%
2025-09-05	1.9500	1.9500	1.8200	1.8200	+1.111%	3	677	-44.505%
2025-08-28	1.8600	1.8800	1.7800	1.8000	+4.046%	69	676	-43.889%
2025-08-27	1.9200	1.9900	1.7300	1.7300	-18.396%	509	628	-41.618%
2025-08-22	2.0200	2.1200	2.0200	2.1200	+24.706%	9	173	-52.358%
2025-08-19	1.7000	1.7000	1.7000	1.7000	-1.163%	1	168	-40.588%
2025-08-18	1.7200	1.7200	1.7200	1.7200	-4.444%	35	168	-41.279%
2025-08-15	1.8000	1.8000	1.8000	1.8000	+4.046%	3	143	-43.889%
2025-08-14	1.7300	1.7300	1.7300	1.7300	+74.747%	1	143	-41.618%
2025-08-11	0.9900	0.9900	0.9900	0.9900	-5.714%	1	143	+2.020%
2025-08-08	1.0500	1.0500	1.0500	1.0500	-11.765%	10	143	-3.810%
2025-08-05	1.1900	1.1900	1.1900	1.1900	+7.207%	10	138	-15.126%
2025-08-04	1.1100	1.1100	1.1100	1.1100	-3.478%	5	138	-9.009%
2025-08-01	1.2500	1.2600	1.1500	1.1500	-13.534%	11	133	-12.174%
2025-07-31	1.3300	1.3300	1.3300	1.3300	-25.281%	4	129	-24.060%
2025-07-29	1.8600	1.8700	1.7800	1.7800	-15.640%	46	126	-43.258%
2025-07-28	2.0600	2.1100	2.0600	2.1100	+17.877%	8	172	-52.133%
2025-07-25	1.8000	1.8000	1.7900	1.7900	+0.562%	5	180	-43.575%
2025-07-24	2.3000	2.3000	1.7800	1.7800	-38.194%	24	175	-43.258%
2025-07-17	2.8800	2.8800	2.8800	2.8800	+1.053%	1	157	-64.931%
2025-07-14	2.8500	2.8500	2.8500	2.8500	-15.680%	5	158	-64.561%
2025-07-11	3.3800	3.3800	3.3800	3.3800	-11.053%	2	153	-70.118%
2025-07-10	3.9000	4.1000	3.8000	3.8000	+49.020%	181	153	-73.421%
2025-07-07	2.5500	2.5500	2.5500	2.5500	-3.774%	1	14	-60.392%
2025-07-01	2.6500	2.6500	2.6500	2.6500	+6.000%	4	13	-61.887%
2025-06-27	2.5000	2.5000	2.5000	2.5000	+20.192%	1	10	-59.600%
2025-06-23	2.0800	2.0800	2.0800	2.0800	-16.800%	1	10	-51.442%
2025-06-20	2.5000	2.5000	2.5000	2.5000	-19.355%	4	9	-59.600%
2025-06-05	3.0400	3.1000	3.0400	3.1000	+5.085%	2	7	-67.419%
2025-06-04	2.9500	2.9500	2.9500	2.9500	+12.595%	5	3	-65.763%
2025-06-02	2.7000	2.7000	2.6200	2.6200	-8.070%	3	3	-61.450%
2025-05-30	2.8500	2.8500	2.8500	2.8500	-1.724%	2	2	-64.561%
2025-05-29	2.9000	2.9000	2.9000	2.9000	-1.695%	1	2	-65.172%
2025-05-28	2.9500	2.9500	2.9500	2.9500	+4.982%	1	2	-65.763%
2025-05-23	2.8100	2.8100	2.8100	2.8100	0.000%	2	1	-64.057%

.dark-mode .Pb5thZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pb5thZ{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C32.5DOW Sep 18 2026 32.50 Call (DOW260918C00032500)option OPRA

DOW20260918C32.5
DOW Sep 18 2026 32.50 Call (DOW260918C00032500)
option OPRA