Dark

DOW20260918C35
DOW Sep 18 2026 35.00 Call (DOW260918C00035000)
option OPRA

EOD

Aug 6, 2026

0.4500+50.000%(+0.1500)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3000	0.4900	0.3000	0.4500	+50.000%	59	9,820	0.000%
2026-08-05	0.2900	0.3100	0.2600	0.3000	-38.776%	144	9,784	+50.000%
2026-08-04	0.2800	0.4900	0.2700	0.4900	+25.641%	132	9,811	-8.163%
2026-08-03	0.4000	0.4500	0.3900	0.3900	-15.217%	115	9,789	+15.385%
2026-07-31	0.3400	0.4600	0.3300	0.4600	+12.195%	107	9,689	-2.174%
2026-07-30	0.5000	0.5000	0.3600	0.4100	-25.455%	79	9,598	+9.756%
2026-07-29	0.4600	0.5700	0.4000	0.5500	+83.333%	206	9,555	-18.182%
2026-07-28	0.4000	0.4000	0.2800	0.3000	-6.250%	139	9,400	+50.000%
2026-07-27	0.3600	0.3600	0.2700	0.3200	-31.915%	91	9,286	+40.625%
2026-07-24	0.5500	0.5500	0.4100	0.4700	-42.683%	117	9,281	-4.255%
2026-07-23	1.0100	1.2700	0.7500	0.8200	-8.889%	132	9,245	-45.122%
2026-07-22	0.7700	1.0000	0.7700	0.9000	+20.000%	870	9,245	-50.000%
2026-07-21	0.8300	0.9300	0.7500	0.7500	0.000%	341	9,017	-40.000%
2026-07-20	0.6700	0.7500	0.5900	0.7500	+10.294%	140	8,981	-40.000%
2026-07-17	0.7300	0.8100	0.6400	0.6800	+13.333%	61	8,913	-33.824%
2026-07-16	0.6700	0.6900	0.6000	0.6000	-9.091%	29	8,870	-25.000%
2026-07-15	0.8000	0.8000	0.6100	0.6600	-18.519%	14	8,862	-31.818%
2026-07-14	1.0900	1.0900	0.8100	0.8100	-6.897%	215	8,856	-44.444%
2026-07-13	0.6600	0.8800	0.6600	0.8700	+45.000%	293	8,873	-48.276%
2026-07-10	0.6000	0.6300	0.5600	0.6000	+15.385%	153	8,804	-25.000%
2026-07-09	0.6200	0.6200	0.5000	0.5200	-28.767%	647	8,796	-13.462%
2026-07-08	0.8200	0.8400	0.6800	0.7300	+17.742%	173	8,172	-38.356%
2026-07-07	0.4800	0.6200	0.4000	0.6200	+87.879%	137	8,120	-27.419%
2026-07-06	0.3700	0.3700	0.2600	0.3300	-26.667%	45	8,177	+36.364%
2026-07-02	0.4600	0.5300	0.4500	0.4500	+15.385%	32	8,132	0.000%
2026-07-01	0.4300	0.4900	0.3700	0.3900	-4.878%	83	8,132	+15.385%
2026-06-30	0.4600	0.4600	0.4000	0.4100	-19.608%	16	8,138	+9.756%
2026-06-29	0.7200	0.7200	0.4600	0.5100	-28.169%	130	8,125	-11.765%
2026-06-26	0.7500	0.8000	0.6800	0.7100	-13.415%	153	8,215	-36.620%
2026-06-25	0.7600	0.8500	0.6700	0.8200	-5.747%	74	8,106	-45.122%
2026-06-24	0.7900	0.8700	0.7200	0.8700	-14.706%	479	8,092	-48.276%
2026-06-23	1.1000	1.3200	1.0200	1.0200	-17.073%	330	7,912	-55.882%
2026-06-22	1.3500	1.4000	1.1800	1.2300	-23.125%	198	7,719	-63.415%
2026-06-18	1.5300	1.6500	1.5000	1.6000	-20.398%	226	7,539	-71.875%
2026-06-17	2.2500	2.5000	2.0100	2.0100	-0.985%	22	7,539	-77.612%
2026-06-16	2.0500	2.0900	1.9500	2.0300	-7.727%	28	7,539	-77.833%
2026-06-15	2.1500	2.2300	2.0800	2.2000	-21.429%	50	7,546	-79.545%
2026-06-12	2.8200	2.8200	2.8000	2.8000	+7.692%	3	7,497	-83.929%
2026-06-11	2.9300	2.9300	2.5700	2.6000	-18.750%	15	7,497	-82.692%
2026-06-10	2.9000	3.2000	2.8000	3.2000	+25.000%	89	7,500	-85.938%
2026-06-09	2.7000	2.7000	2.3500	2.5600	-9.541%	22	7,483	-82.422%
2026-06-08	2.8500	2.8700	2.8300	2.8300	-6.908%	4	7,474	-84.099%
2026-06-05	3.2000	3.2000	3.0000	3.0400	-13.143%	17	7,472	-85.197%
2026-06-04	3.6500	3.6800	3.5000	3.5000	-12.500%	8	7,472	-87.143%
2026-06-03	3.8000	4.0000	3.8000	4.0000	+19.403%	1,905	7,472	-88.750%
2026-06-02	3.3000	3.4000	3.3000	3.3500	-7.459%	6	7,069	-86.567%
2026-06-01	3.7000	3.7300	3.5300	3.6200	+27.465%	60	7,066	-87.569%
2026-05-29	2.9000	3.0000	2.7800	2.8400	-15.976%	136	7,069	-84.155%
2026-05-28	3.6500	3.6500	3.3600	3.3800	+4.321%	68	7,069	-86.686%
2026-05-27	3.4000	3.4000	3.2400	3.2400	-10.744%	39	7,023	-86.111%
2026-05-26	4.2800	4.3300	3.6300	3.6300	-8.101%	35	6,988	-87.603%
2026-05-22	4.5500	4.5500	3.9500	3.9500	-7.059%	41	6,969	-88.608%
2026-05-21	4.6000	4.6000	4.0000	4.2500	-2.299%	23	6,961	-89.412%
2026-05-20	5.2300	5.2300	4.3000	4.3500	-21.338%	25	6,961	-89.655%
2026-05-19	5.5200	5.5600	5.3000	5.5300	-10.081%	41	6,938	-91.863%
2026-05-15	6.6400	6.6400	6.1500	6.1500	-4.651%	4	6,938	-92.683%
2026-05-14	6.2500	6.4500	6.0500	6.4500	+0.939%	20	6,934	-93.023%
2026-05-12	6.3200	6.4000	6.1000	6.3900	+3.231%	77	6,938	-92.958%
2026-05-11	5.9000	6.1900	5.9000	6.1900	+17.681%	5	6,938	-92.730%
2026-05-08	5.4000	5.4000	5.2200	5.2600	-2.952%	28	6,935	-91.445%
2026-05-07	5.5000	5.6600	5.1400	5.4200	-9.967%	45	6,950	-91.697%
2026-05-06	6.0200	6.0200	6.0200	6.0200	-25.771%	5	6,939	-92.525%
2026-05-05	7.7200	8.2500	7.7200	8.1100	+4.376%	8	6,934	-94.451%
2026-05-04	7.3600	7.9700	7.1600	7.7700	+2.372%	6	6,930	-94.208%
2026-05-01	7.5900	7.5900	7.5900	7.5900	-4.528%	9	6,924	-94.071%
2026-04-30	7.2200	7.9500	7.2200	7.9500	+19.549%	46	6,924	-94.340%
2026-04-29	6.6500	6.6500	6.6500	6.6500	+0.758%	23	6,884	-93.233%
2026-04-28	6.6000	6.6000	6.6000	6.6000	+5.600%	2	6,884	-93.182%
2026-04-27	6.2500	6.2500	6.2500	6.2500	-1.575%	2	6,884	-92.800%
2026-04-24	7.0000	7.0000	6.3500	6.3500	+5.833%	607	6,884	-92.913%
2026-04-23	7.0000	7.0000	5.4300	6.0000	-10.314%	44	7,007	-92.500%
2026-04-22	6.7200	6.7200	6.6900	6.6900	+12.437%	11	7,007	-93.274%
2026-04-21	5.3500	6.1100	5.3500	5.9500	+9.375%	33	7,011	-92.437%
2026-04-20	5.0000	5.4400	4.9000	5.4400	+18.261%	60	7,011	-91.728%
2026-04-17	4.4700	4.8700	4.1500	4.6000	-36.288%	630	6,998	-90.217%
2026-04-16	7.7500	7.7500	6.8500	7.2200	+4.942%	166	7,212	-93.767%
2026-04-15	7.1000	7.1200	6.8000	6.8800	+0.438%	22	7,214	-93.459%
2026-04-14	6.9000	7.0800	6.7000	6.8500	-10.458%	110	7,228	-93.431%
2026-04-13	7.8500	8.0300	7.6500	7.6500	+10.072%	84	7,223	-94.118%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-0.714%	1	7,295	-93.525%
2026-04-09	7.9000	7.9500	7.0000	7.0000	+17.647%	120	7,294	-93.571%
2026-04-08	5.2500	5.9500	5.2400	5.9500	-36.970%	112	7,395	-92.437%
2026-04-07	8.5800	9.4400	8.5800	9.4400	+13.735%	69	7,401	-95.233%
2026-04-06	8.4300	8.4300	8.1000	8.3000	-7.572%	13	7,419	-94.578%
2026-04-02	9.0000	9.2200	8.7000	8.9800	+8.848%	28	7,431	-94.989%
2026-04-01	8.3000	8.4500	7.9200	8.2500	-9.836%	78	7,431	-94.545%
2026-03-31	10.2000	10.2000	9.0000	9.1500	-2.556%	58	7,463	-95.082%
2026-03-30	9.3000	9.7000	9.3000	9.3900	+6.826%	68	7,499	-95.208%
2026-03-27	8.1500	8.8400	8.1500	8.7900	+12.837%	26	7,474	-94.881%
2026-03-26	7.7000	8.1400	7.7000	7.7900	-0.128%	14	7,487	-94.223%
2026-03-25	7.3500	7.8000	7.3500	7.8000	+13.869%	10	7,494	-94.231%
2026-03-24	5.7500	6.8500	5.7500	6.8500	+28.037%	15	7,500	-93.431%
2026-03-23	5.5100	5.6000	5.3000	5.3500	-7.759%	28	7,512	-91.589%
2026-03-20	6.0000	6.2500	5.8000	5.8000	-8.661%	223	7,515	-92.241%
2026-03-19	7.0500	7.0500	6.3500	6.3500	+3.252%	118	7,639	-92.913%
2026-03-18	6.6500	6.6500	6.1500	6.1500	-0.806%	20	7,671	-92.683%
2026-03-17	5.7500	6.3000	5.7500	6.2000	+7.826%	71	7,685	-92.742%
2026-03-16	5.7000	5.8500	5.6500	5.7500	-7.853%	56	7,684	-92.174%
2026-03-13	6.6000	6.6000	5.9500	6.2400	-4.733%	57	7,732	-92.788%
2026-03-12	5.4000	6.6500	5.4000	6.5500	+53.396%	512	7,749	-93.130%
2026-03-11	4.2700	4.2700	4.2700	4.2700	-2.955%	2	8,074	-89.461%
2026-03-10	4.3000	4.8500	3.9000	4.4000	-4.139%	92	8,074	-89.773%
2026-03-09	5.0500	5.2600	4.5900	4.5900	+18.605%	927	8,115	-90.196%
2026-03-06	4.6000	4.6000	3.8700	3.8700	-5.379%	110	8,211	-88.372%
2026-03-05	3.9500	4.6000	3.9500	4.0900	+24.695%	886	8,204	-88.998%
2026-03-04	2.7500	3.3100	2.7500	3.2800	+28.627%	102	8,243	-86.280%
2026-03-03	2.1500	2.5500	2.1500	2.5500	+2.000%	100	8,199	-82.353%
2026-03-02	2.8500	2.8500	2.4800	2.5000	0.000%	37	8,113	-82.000%
2026-02-27	2.3300	2.5000	2.2700	2.5000	+21.951%	53	8,102	-82.000%
2026-02-26	2.0000	2.0500	1.7800	2.0500	+0.490%	9	8,064	-78.049%
2026-02-25	2.1000	2.1000	1.9200	2.0400	-18.725%	46	8,086	-77.941%
2026-02-24	2.2500	2.5100	2.2500	2.5100	+14.612%	18	8,086	-82.072%
2026-02-23	2.3600	2.3600	2.1900	2.1900	-6.410%	15	8,046	-79.452%
2026-02-20	2.1400	2.5000	1.7800	2.3400	-11.698%	125	8,043	-80.769%
2026-02-19	2.6700	2.6800	2.5400	2.6500	-6.360%	76	7,991	-83.019%
2026-02-18	2.9100	3.2000	2.7600	2.8300	+1.071%	88	7,972	-84.099%
2026-02-17	3.1600	3.3000	2.5500	2.8000	-15.152%	239	7,956	-83.929%
2026-02-13	3.4000	3.6000	3.3000	3.3000	-4.348%	11	8,076	-86.364%
2026-02-12	4.1000	4.3000	3.0700	3.4500	-18.632%	189	8,076	-86.957%
2026-02-11	4.5500	4.5500	4.0700	4.2400	+7.342%	230	7,942	-89.387%
2026-02-10	3.3600	4.1000	3.3600	3.9500	+25.397%	2,379	7,850	-88.608%
2026-02-09	2.7500	3.1500	2.7500	3.1500	+3.618%	24	6,848	-85.714%
2026-02-06	2.5200	3.0500	2.5200	3.0400	+22.581%	45	6,846	-85.197%
2026-02-05	3.2500	3.2500	2.4500	2.4800	-31.111%	16	6,853	-81.855%
2026-02-04	3.0800	3.6000	3.0600	3.6000	+55.172%	79	6,846	-87.500%
2026-02-03	2.1400	2.5900	2.1000	2.3200	+28.889%	738	6,818	-80.603%
2026-02-02	1.3000	1.8000	1.3000	1.8000	+34.328%	49	6,113	-75.000%
2026-01-30	1.3800	1.4000	1.3000	1.3400	+8.065%	22	6,077	-66.418%
2026-01-29	1.2200	1.2400	1.2200	1.2400	+4.202%	4	6,067	-63.710%
2026-01-28	1.5100	1.5100	1.1300	1.1900	-15.603%	6	6,065	-62.185%
2026-01-27	1.6000	1.6000	1.4100	1.4100	-11.321%	34	6,060	-68.085%
2026-01-26	1.6500	1.6500	1.5700	1.5900	-4.217%	18	6,056	-71.698%
2026-01-23	1.7700	1.8000	1.6600	1.6600	-1.190%	85	6,045	-72.892%
2026-01-22	1.8700	1.9500	1.6300	1.6800	+1.818%	31	5,966	-73.214%
2026-01-21	1.5000	1.6500	1.5000	1.6500	+26.923%	19	5,949	-72.727%
2026-01-20	1.3100	1.3100	1.3000	1.3000	-2.256%	15	5,924	-65.385%
2026-01-16	1.3300	1.3300	1.3300	1.3300	-24.000%	1	5,908	-66.165%
2026-01-15	1.6000	1.7500	1.6000	1.7500	+2.941%	13	5,908	-74.286%
2026-01-14	1.3900	1.7200	1.3900	1.7000	+37.097%	72	5,903	-73.529%
2026-01-12	1.1600	1.2500	1.1500	1.2400	+3.333%	40	5,845	-63.710%
2026-01-08	1.2100	1.2500	1.2000	1.2000	+20.000%	18	5,806	-62.500%
2026-01-07	1.0200	1.0200	1.0000	1.0000	-2.913%	20	5,798	-55.000%
2026-01-06	0.9000	1.0300	0.9000	1.0300	+9.574%	11	5,780	-56.311%
2026-01-05	0.9400	0.9400	0.9400	0.9400	+14.634%	9	5,759	-52.128%
2025-12-31	0.8200	0.8200	0.8200	0.8200	+3.797%	30	5,759	-45.122%
2025-12-29	0.7600	0.7900	0.7600	0.7900	+8.219%	3	5,759	-43.038%
2025-12-26	0.7500	0.7500	0.7300	0.7300	-2.667%	11	5,758	-38.356%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,748	-40.000%
2025-12-22	0.8600	0.8600	0.8000	0.8000	0.000%	6	5,748	-43.750%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-4.762%	1	5,748	-43.750%
2025-12-17	0.8400	0.8400	0.8400	0.8400	+12.000%	1	5,747	-46.429%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-25.000%	10	5,747	-40.000%
2025-12-12	1.1700	1.1700	1.0000	1.0000	-47.917%	11	5,747	-55.000%
2025-12-10	1.9200	1.9200	1.9200	1.9200	+125.882%	2	5,747	-76.563%
2025-12-09	0.8500	0.8500	0.8500	0.8500	0.000%	2	5,747	-47.059%
2025-12-08	0.8500	0.8500	0.8500	0.8500	0.000%	11	5,745	-47.059%
2025-12-05	0.9000	0.9000	0.8500	0.8500	-17.476%	2	5,736	-47.059%
2025-12-02	1.0500	1.0500	1.0300	1.0300	-10.435%	4	5,736	-56.311%
2025-12-01	1.1700	1.1700	1.1500	1.1500	+15.000%	2	5,734	-60.870%
2025-11-28	1.0000	1.0000	1.0000	1.0000	+5.263%	80	5,732	-55.000%
2025-11-26	0.8600	0.9700	0.8600	0.9500	+17.284%	14	5,647	-52.632%
2025-11-20	0.8100	0.8100	0.8100	0.8100	+19.118%	1	5,647	-44.444%
2025-11-18	0.6800	0.6800	0.6800	0.6800	-9.333%	1	5,647	-33.824%
2025-11-17	0.7500	0.7500	0.7500	0.7500	-18.478%	1	5,648	-40.000%
2025-11-14	0.9000	0.9200	0.9000	0.9200	+6.977%	20	5,649	-51.087%
2025-11-11	0.8600	0.8600	0.8600	0.8600	+8.861%	1	5,649	-47.674%
2025-11-07	0.8000	0.8000	0.7800	0.7900	-14.130%	8	5,650	-43.038%
2025-11-04	0.9400	0.9400	0.9200	0.9200	-12.381%	2	5,658	-51.087%
2025-10-31	1.0500	1.0500	1.0500	1.0500	-4.545%	3	5,660	-57.143%
2025-10-30	1.1000	1.1000	1.1000	1.1000	-22.535%	3	5,657	-59.091%
2025-10-29	1.4200	1.4200	1.4200	1.4200	-2.740%	1	5,660	-68.310%
2025-10-27	1.4600	1.6000	1.4600	1.4600	+14.961%	30	5,636	-69.178%
2025-10-24	1.3000	1.3000	1.2700	1.2700	+10.435%	4	5,636	-64.567%
2025-10-23	1.2500	1.2500	1.1500	1.1500	+43.750%	15	5,632	-60.870%
2025-10-22	0.8000	0.8000	0.8000	0.8000	-17.526%	14	5,619	-43.750%
2025-10-16	0.9700	0.9700	0.9700	0.9700	+15.476%	1	5,605	-53.608%
2025-10-10	0.8400	0.8400	0.8400	0.8400	-8.696%	20	5,605	-46.429%
2025-10-09	0.9200	0.9200	0.9200	0.9200	-7.071%	6	5,615	-51.087%
2025-10-07	0.9900	1.0800	0.9900	0.9900	-8.333%	10,520	99	-54.545%
2025-09-30	1.0900	1.0900	1.0800	1.0800	-6.087%	3	99	-58.333%
2025-09-26	1.1500	1.1500	1.1500	1.1500	-0.862%	1	96	-60.870%
2025-09-24	1.1200	1.1600	1.1200	1.1600	+10.476%	2	97	-61.207%
2025-09-23	1.0500	1.0500	1.0500	1.0500	-26.056%	1	95	-57.143%
2025-09-17	1.4200	1.4200	1.4200	1.4200	+0.709%	4	94	-68.310%
2025-09-16	1.4100	1.4100	1.4100	1.4100	-9.032%	1	94	-68.085%
2025-09-12	1.5500	1.5500	1.5500	1.5500	0.000%	1	95	-70.968%
2025-09-11	1.5500	1.5500	1.5500	1.5500	+8.392%	1	95	-70.968%
2025-09-02	1.5200	1.5200	1.4300	1.4300	-10.063%	2	94	-68.531%
2025-08-29	1.5700	1.5900	1.5700	1.5900	+9.655%	3	89	-71.698%
2025-08-28	1.4500	1.4500	1.4500	1.4500	-3.974%	2	89	-68.966%
2025-08-27	1.5100	1.5100	1.5100	1.5100	-9.036%	1	87	-70.199%
2025-08-22	1.6000	1.6600	1.6000	1.6600	+14.483%	3	87	-72.892%
2025-08-15	1.4400	1.4500	1.4400	1.4500	+11.538%	2	85	-68.966%
2025-08-14	1.3000	1.3000	1.3000	1.3000	+4.000%	4	85	-65.385%
2025-08-13	1.2500	1.2500	1.2500	1.2500	+47.059%	1	84	-64.000%
2025-08-08	0.8500	0.8500	0.8500	0.8500	+13.333%	3	84	-47.059%
2025-08-04	0.7500	0.7500	0.7500	0.7500	-25.000%	1	84	-40.000%
2025-07-31	1.0000	1.0000	1.0000	1.0000	-13.793%	2	84	-55.000%
2025-07-30	1.1600	1.1600	1.1600	1.1600	-10.078%	3	84	-61.207%
2025-07-29	1.3600	1.3900	1.2900	1.2900	-17.308%	95	82	-65.116%
2025-07-28	1.5600	1.5600	1.5600	1.5600	+38.053%	2	139	-71.154%
2025-07-24	1.6000	1.6000	1.1300	1.1300	-56.538%	3	137	-60.177%
2025-07-22	2.5000	2.6000	2.5000	2.6000	+13.043%	2	138	-82.692%
2025-07-21	2.3000	2.3000	2.3000	2.3000	-24.590%	1	137	-80.435%
2025-07-10	3.0500	3.2000	3.0500	3.0500	+34.956%	112	136	-85.246%
2025-07-08	2.2600	2.2600	2.2600	2.2600	+10.244%	2	79	-80.088%
2025-07-07	2.0800	2.0800	2.0500	2.0500	+28.931%	2	79	-78.049%
2025-06-23	1.7000	1.7000	1.5900	1.5900	-11.667%	5	77	-71.698%
2025-06-20	1.9000	1.9000	1.8000	1.8000	-21.739%	146	76	-75.000%
2025-06-04	2.3000	2.3000	2.3000	2.3000	0.000%	5	5	-80.435%

.dark-mode .gLqYqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gLqYqK{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C35DOW Sep 18 2026 35.00 Call (DOW260918C00035000)option OPRA

DOW20260918C35
DOW Sep 18 2026 35.00 Call (DOW260918C00035000)
option OPRA