Dark

DOW20260918C37.5
DOW Sep 18 2026 37.50 Call (DOW260918C00037500)
option OPRA

EOD

Aug 6, 2026

0.1800+28.571%(+0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2500	0.2500	0.1800	0.1800	+28.571%	12	4,101	0.000%
2026-08-05	0.1200	0.1400	0.1200	0.1400	-30.000%	5	4,110	+28.571%
2026-08-04	0.1300	0.2000	0.1300	0.2000	+11.111%	15	4,114	-10.000%
2026-08-03	0.1800	0.2200	0.1500	0.1800	-10.000%	46	4,100	0.000%
2026-07-31	0.2100	0.2100	0.1900	0.2000	0.000%	63	4,106	-10.000%
2026-07-30	0.2000	0.2000	0.1800	0.2000	-20.000%	18	4,136	-10.000%
2026-07-29	0.2000	0.2600	0.2000	0.2500	+56.250%	15	4,139	-28.000%
2026-07-28	0.1700	0.1700	0.1500	0.1600	+23.077%	6	4,137	+12.500%
2026-07-27	0.2000	0.2400	0.1300	0.1300	-40.909%	1,158	4,137	+38.462%
2026-07-24	0.2600	0.2600	0.2200	0.2200	-51.111%	7	3,430	-18.182%
2026-07-23	0.5800	0.7300	0.4000	0.4500	-10.000%	41	3,407	-60.000%
2026-07-22	0.5200	0.5500	0.4800	0.5000	+13.636%	52	3,407	-64.000%
2026-07-21	0.5600	0.5600	0.3000	0.4400	+12.821%	74	3,401	-59.091%
2026-07-20	0.3000	0.3900	0.3000	0.3900	+11.429%	138	3,332	-53.846%
2026-07-17	0.5000	0.5000	0.3500	0.3500	0.000%	34	3,204	-48.571%
2026-07-16	0.3800	0.3800	0.2900	0.3500	0.000%	64	3,199	-48.571%
2026-07-15	0.4000	0.4100	0.3500	0.3500	-23.913%	12	3,197	-48.571%
2026-07-14	0.6300	0.6400	0.4600	0.4600	-11.538%	48	3,196	-60.870%
2026-07-13	0.4400	0.5200	0.4300	0.5200	+44.444%	89	3,165	-65.385%
2026-07-10	0.3400	0.3600	0.3400	0.3600	+24.138%	16	3,147	-50.000%
2026-07-09	0.3500	0.3900	0.2800	0.2900	-32.558%	279	3,133	-37.931%
2026-07-08	0.4400	0.4700	0.4300	0.4300	+72.000%	278	3,049	-58.140%
2026-07-07	0.3100	0.3100	0.2500	0.2500	+13.636%	56	3,033	-28.000%
2026-07-06	0.2200	0.2200	0.2200	0.2200	-18.519%	2	3,037	-18.182%
2026-07-02	0.3400	0.3400	0.2700	0.2700	+12.500%	24	3,036	-33.333%
2026-07-01	0.2600	0.2600	0.2400	0.2400	-7.692%	4	3,036	-25.000%
2026-06-30	0.2800	0.2800	0.2600	0.2600	-13.333%	16	3,038	-30.769%
2026-06-29	0.4500	0.4500	0.2800	0.3000	-34.783%	26	3,054	-40.000%
2026-06-26	0.4500	0.4600	0.4000	0.4600	-6.122%	16	3,070	-60.870%
2026-06-25	0.4100	0.5000	0.4000	0.4900	-3.922%	64	3,055	-63.265%
2026-06-24	0.5700	0.6600	0.4200	0.5100	-19.048%	104	3,073	-64.706%
2026-06-23	0.8100	0.8100	0.6200	0.6300	-19.231%	185	3,041	-71.429%
2026-06-22	0.9000	0.9000	0.7100	0.7800	-22.772%	94	3,124	-76.923%
2026-06-18	1.0800	1.0800	1.0000	1.0100	-22.308%	35	3,185	-82.178%
2026-06-17	1.4000	1.6500	1.3000	1.3000	-2.985%	49	3,185	-86.154%
2026-06-16	1.3000	1.3400	1.2500	1.3400	-15.190%	31	3,185	-86.567%
2026-06-15	1.4000	1.5800	1.4000	1.5800	-12.222%	49	3,174	-88.608%
2026-06-12	1.6000	1.8200	1.6000	1.8000	0.000%	4	3,139	-90.000%
2026-06-11	2.3000	2.3300	1.8000	1.8000	-16.667%	11	3,137	-90.000%
2026-06-10	1.8400	2.1600	1.8400	2.1600	+20.000%	54	3,133	-91.667%
2026-06-09	1.8000	1.8000	1.5800	1.8000	-7.692%	10	3,128	-90.000%
2026-06-08	2.1500	2.1500	1.9500	1.9500	-9.302%	15	3,129	-90.769%
2026-06-05	2.3000	2.3000	2.0600	2.1500	-17.625%	19	3,129	-91.628%
2026-06-04	2.7500	2.7500	2.4800	2.6100	-1.509%	60	3,133	-93.103%
2026-06-03	2.8300	2.9300	2.6500	2.6500	+6.855%	29	3,109	-93.208%
2026-06-02	2.3900	2.4800	2.3900	2.4800	-7.463%	22	3,098	-92.742%
2026-06-01	2.3000	2.6800	2.3000	2.6800	+38.144%	8	3,098	-93.284%
2026-05-29	2.0300	2.0300	1.9400	1.9400	-15.652%	3	3,098	-90.722%
2026-05-28	2.6600	2.6600	2.2600	2.3000	-0.433%	42	3,096	-92.174%
2026-05-27	2.3100	2.4800	2.2600	2.3100	-12.500%	92	3,089	-92.208%
2026-05-26	2.7300	2.7400	2.6400	2.6400	-8.966%	26	3,100	-93.182%
2026-05-22	3.1000	3.1000	2.9000	2.9000	-3.333%	2	3,098	-93.793%
2026-05-21	3.3500	3.3500	3.0000	3.0000	-6.250%	57	3,087	-94.000%
2026-05-20	3.5000	3.8800	3.2000	3.2000	-24.528%	7	3,087	-94.375%
2026-05-19	3.8000	4.2400	3.8000	4.2400	-8.817%	16	3,078	-95.755%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-4.517%	1	3,078	-96.129%
2026-05-15	4.8700	4.8700	4.8700	4.8700	+1.458%	5	3,078	-96.304%
2026-05-14	4.8200	4.8200	4.8000	4.8000	-8.918%	8	3,076	-96.250%
2026-05-13	5.4000	5.4000	5.2700	5.2700	-0.753%	12	3,084	-96.584%
2026-05-12	5.2500	5.3100	5.2500	5.3100	+9.938%	12	3,084	-96.610%
2026-05-11	4.3500	4.8300	4.3500	4.8300	+21.357%	19	3,084	-96.273%
2026-05-08	4.0200	4.2000	3.9800	3.9800	-5.012%	13	3,076	-95.477%
2026-05-07	4.1300	4.1900	4.1300	4.1900	-12.708%	10	3,073	-95.704%
2026-05-06	4.6600	4.8500	4.6600	4.8000	-25.000%	7	3,065	-96.250%
2026-05-05	6.7000	6.7000	6.4000	6.4000	+2.400%	27	3,066	-97.188%
2026-05-04	5.7600	6.6000	5.7600	6.2500	-0.636%	8	3,066	-97.120%
2026-05-01	6.6500	6.6500	5.7600	6.2900	-2.481%	54	3,062	-97.138%
2026-04-30	6.0000	6.4500	5.8300	6.4500	+13.158%	4	3,062	-97.209%
2026-04-29	5.2500	5.7000	5.2500	5.7000	+17.526%	223	3,062	-96.842%
2026-04-28	4.8500	4.8500	4.8000	4.8500	+1.042%	10	2,905	-96.289%
2026-04-27	5.5000	5.5000	4.8000	4.8000	-6.796%	20	2,902	-96.250%
2026-04-24	5.3700	5.3700	5.1500	5.1500	+18.391%	749	2,885	-96.505%
2026-04-23	4.8700	4.8700	4.2000	4.3500	-18.692%	62	2,314	-95.862%
2026-04-22	5.2000	5.3500	5.2000	5.3500	+11.458%	18	2,355	-96.636%
2026-04-21	4.1500	4.8000	4.1500	4.8000	+12.941%	196	2,159	-96.250%
2026-04-20	3.7700	4.2500	3.7700	4.2500	+14.865%	93	2,159	-95.765%
2026-04-17	3.5500	3.7000	3.1600	3.7000	-34.513%	146	2,078	-95.135%
2026-04-16	5.7500	5.7500	5.6500	5.6500	+1.802%	19	2,154	-96.814%
2026-04-14	5.3000	5.6000	5.3000	5.5500	-11.905%	25	2,135	-96.757%
2026-04-13	6.4800	6.4800	6.3000	6.3000	+13.514%	18	2,124	-97.143%
2026-04-10	5.5500	5.6500	5.5500	5.5500	+0.909%	32	2,106	-96.757%
2026-04-09	6.4000	6.4000	5.5000	5.5000	-2.655%	94	2,109	-96.727%
2026-04-08	4.4700	5.6500	4.0500	5.6500	-24.161%	313	2,148	-96.814%
2026-04-07	7.4500	7.4500	7.0000	7.4500	+11.194%	21	1,921	-97.584%
2026-04-06	6.7300	6.7300	6.3500	6.7000	-12.418%	4	1,934	-97.313%
2026-04-02	7.6500	7.6500	7.6500	7.6500	+6.993%	3	1,934	-97.647%
2026-04-01	7.7700	7.7700	6.2600	7.1500	-4.027%	25	1,934	-97.483%
2026-03-31	8.4500	8.4500	7.4500	7.4500	-6.407%	102	1,924	-97.584%
2026-03-30	7.8800	7.9700	7.8300	7.9600	+11.329%	55	1,940	-97.739%
2026-03-27	6.8000	7.3500	6.5000	7.1500	+13.492%	152	1,933	-97.483%
2026-03-26	6.3000	6.7700	6.3000	6.3000	-0.787%	209	2,000	-97.143%
2026-03-25	6.1500	6.3500	5.9000	6.3500	+14.004%	16	1,995	-97.165%
2026-03-24	5.0000	5.5700	5.0000	5.5700	+32.936%	34	1,986	-96.768%
2026-03-23	4.4000	4.5000	4.1500	4.1900	-7.912%	65	1,965	-95.704%
2026-03-20	4.9000	5.0000	4.5500	4.5500	-17.273%	177	1,960	-96.044%
2026-03-19	5.6900	5.6900	5.3900	5.5000	+7.212%	130	2,019	-96.727%
2026-03-18	5.4700	5.4700	4.9000	5.1300	+3.636%	22	2,021	-96.491%
2026-03-17	5.0500	5.3000	4.8100	4.9500	+10.000%	8	2,013	-96.364%
2026-03-16	4.6900	4.6900	4.5000	4.5000	-7.407%	37	2,012	-96.000%
2026-03-13	5.3700	5.3700	4.8600	4.8600	-6.538%	267	1,975	-96.296%
2026-03-12	4.0500	5.4000	4.0500	5.2000	+55.224%	305	2,082	-96.538%
2026-03-11	3.2500	3.5000	3.2500	3.3500	-8.219%	128	1,978	-94.627%
2026-03-10	3.8000	3.8500	3.2000	3.6500	0.000%	203	1,934	-95.068%
2026-03-09	3.7500	4.1000	3.6500	3.6500	+14.063%	183	1,861	-95.068%
2026-03-06	2.9800	3.2600	2.9300	3.2000	+1.587%	92	1,863	-94.375%
2026-03-05	3.0000	3.5000	3.0000	3.1500	+28.571%	168	1,841	-94.286%
2026-03-04	2.3200	2.4500	2.2000	2.4500	+26.943%	182	1,663	-92.653%
2026-03-03	1.7700	2.0000	1.7700	1.9300	+0.521%	8	1,642	-90.674%
2026-03-02	2.1000	2.1000	1.8200	1.9200	+4.918%	19	1,645	-90.625%
2026-02-27	1.6100	1.8500	1.6100	1.8300	+46.400%	99	1,630	-90.164%
2026-02-26	1.3700	1.3800	1.2500	1.2500	-13.194%	249	1,562	-85.600%
2026-02-25	1.4400	1.4400	1.4400	1.4400	-21.311%	1	1,360	-87.500%
2026-02-24	1.9800	1.9800	1.8100	1.8300	+14.375%	508	1,360	-90.164%
2026-02-23	1.7500	1.7500	1.6000	1.6000	-6.433%	30	854	-88.750%
2026-02-20	1.9700	1.9700	1.4900	1.7100	-14.500%	28	834	-89.474%
2026-02-19	2.1000	2.1000	2.0000	2.0000	-14.530%	8	828	-91.000%
2026-02-18	2.3400	2.3400	2.3400	2.3400	+15.842%	1	824	-92.308%
2026-02-17	2.0300	2.0300	2.0200	2.0200	-18.548%	3	823	-91.089%
2026-02-12	2.9000	2.9000	2.4800	2.4800	-24.159%	12	823	-92.742%
2026-02-11	3.3200	3.4200	3.2500	3.2700	+9.000%	9	811	-94.495%
2026-02-10	2.6400	3.1000	2.6400	3.0000	+20.968%	21	810	-94.000%
2026-02-09	2.4800	2.4800	2.4800	2.4800	+10.714%	5	783	-92.742%
2026-02-06	2.0500	2.2800	2.0500	2.2400	+14.872%	16	788	-91.964%
2026-02-05	2.3000	2.3000	1.8000	1.9500	-25.856%	415	782	-90.769%
2026-02-04	2.3000	2.8000	2.3000	2.6300	+54.706%	131	434	-93.156%
2026-02-03	1.5100	1.9000	1.4900	1.7000	+38.211%	24	333	-89.412%
2026-02-02	1.1000	1.2800	1.1000	1.2300	+50.000%	21	328	-85.366%
2026-01-29	0.8200	0.8200	0.8200	0.8200	-22.642%	1	312	-78.049%
2026-01-28	1.0600	1.0600	1.0600	1.0600	-13.115%	18	311	-83.019%
2026-01-26	1.2200	1.2200	1.2200	1.2200	-5.426%	55	293	-85.246%
2026-01-23	1.2900	1.2900	1.2900	1.2900	-11.644%	53	280	-86.047%
2026-01-22	1.4100	1.4600	1.4100	1.4600	+16.800%	2	280	-87.671%
2026-01-21	1.0500	1.2500	1.0500	1.2500	+48.810%	3	278	-85.600%
2026-01-20	0.9400	0.9400	0.8400	0.8400	-30.000%	2	276	-78.571%
2026-01-15	1.2000	1.2000	1.2000	1.2000	+9.091%	1	244	-85.000%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+29.412%	2	244	-83.636%
2026-01-08	0.8500	0.8500	0.8500	0.8500	+30.769%	1	242	-78.824%
2026-01-06	0.5600	0.7000	0.5600	0.6500	+16.071%	60	241	-72.308%
2026-01-05	0.6500	0.6500	0.5600	0.5600	-1.754%	2	179	-67.857%
2026-01-02	0.5700	0.5700	0.5700	0.5700	+7.547%	5	179	-68.421%
2025-12-31	0.5300	0.5300	0.5300	0.5300	+1.923%	10	164	-66.038%
2025-12-23	0.6300	0.6300	0.5000	0.5200	-20.000%	4	164	-65.385%
2025-12-22	0.6000	0.6500	0.5000	0.6500	+16.071%	70	100	-72.308%
2025-12-17	0.5600	0.5600	0.5600	0.5600	-18.841%	20	100	-67.857%
2025-12-15	0.6900	0.6900	0.6900	0.6900	+2.985%	1	108	-73.913%
2025-12-05	0.6700	0.6700	0.6700	0.6700	+3.077%	3	107	-73.134%
2025-12-04	0.6500	0.6500	0.6500	0.6500	-20.732%	1	109	-72.308%
2025-12-03	0.8100	0.8200	0.8100	0.8200	+15.493%	3	110	-78.049%
2025-11-26	0.6900	0.7100	0.6900	0.7100	+9.231%	2	107	-74.648%
2025-11-25	0.6500	0.6500	0.6500	0.6500	+30.000%	15	107	-72.308%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-21.875%	4	101	-64.000%
2025-11-20	0.6400	0.6400	0.6400	0.6400	+16.364%	1	97	-71.875%
2025-11-18	0.5500	0.5500	0.5500	0.5500	-1.786%	1	96	-67.273%
2025-11-17	0.5600	0.5600	0.5600	0.5600	-1.754%	5	97	-67.857%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-18.571%	2	97	-68.421%
2025-11-05	0.7000	0.7000	0.7000	0.7000	-44.444%	5	95	-74.286%
2025-10-27	1.1600	1.2600	1.1600	1.2600	+21.154%	2	90	-85.714%
2025-10-24	1.0400	1.0600	0.9400	1.0400	+4.000%	6	90	-82.692%
2025-10-23	0.9500	1.0000	0.9500	1.0000	+36.986%	2	84	-82.000%
2025-10-16	0.7300	0.7300	0.7300	0.7300	+2.817%	4	84	-75.342%
2025-10-15	0.7100	0.7100	0.7100	0.7100	+10.938%	3	84	-74.648%
2025-10-13	0.6400	0.6400	0.6400	0.6400	-20.988%	3	81	-71.875%
2025-10-07	0.8100	0.8100	0.8100	0.8100	-19.000%	1	77	-77.778%
2025-10-06	1.0000	1.0000	1.0000	1.0000	+16.279%	10	77	-82.000%
2025-09-30	0.8400	0.8600	0.8400	0.8600	-4.444%	3	77	-79.070%
2025-09-24	0.9000	0.9000	0.9000	0.9000	-28.000%	1	75	-80.000%
2025-09-17	0.8900	1.2500	0.8900	1.2500	+17.925%	11	74	-85.600%
2025-09-16	1.0700	1.0700	1.0600	1.0600	-13.821%	6	64	-83.019%
2025-09-15	1.2300	1.2300	1.2300	1.2300	-1.600%	2	58	-85.366%
2025-09-11	1.2500	1.2500	1.2500	1.2500	+12.613%	2	58	-85.600%
2025-09-03	1.1100	1.1100	1.1100	1.1100	-11.905%	1	56	-83.784%
2025-08-26	1.2600	1.2600	1.2600	1.2600	+0.800%	7	48	-85.714%
2025-08-25	1.2500	1.2500	1.2500	1.2500	-5.303%	4	48	-85.600%
2025-08-22	1.3300	1.3300	1.3200	1.3200	+8.197%	2	48	-86.364%
2025-08-20	1.2200	1.2200	1.2200	1.2200	+6.087%	1	49	-85.246%
2025-08-15	1.1500	1.1500	1.1500	1.1500	+4.545%	1	50	-84.348%
2025-08-14	1.1000	1.1000	1.1000	1.1000	+10.000%	1	50	-83.636%
2025-08-13	1.0000	1.0000	1.0000	1.0000	+44.928%	1	49	-82.000%
2025-08-04	0.6100	0.6900	0.6100	0.6900	0.000%	2	49	-73.913%
2025-08-01	0.6900	0.6900	0.6900	0.6900	-8.000%	1	47	-73.913%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-37.500%	3	47	-76.000%
2025-07-28	1.2000	1.2000	1.2000	1.2000	+29.032%	1	44	-85.000%
2025-07-25	0.9300	0.9300	0.9300	0.9300	-13.889%	20	44	-80.645%
2025-07-24	1.1000	1.1000	1.0800	1.0800	-33.742%	4	24	-83.333%
2025-07-14	1.6300	1.6300	1.6300	1.6300	-27.556%	1	26	-88.957%
2025-07-10	2.2500	2.2500	2.2500	2.2500	+12.500%	20	25	-92.000%
2025-07-08	2.0000	2.0000	2.0000	2.0000	+26.582%	5	6	-91.000%
2025-07-01	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	-88.608%

.dark-mode .k5jl1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5jl1f{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C37.5DOW Sep 18 2026 37.50 Call (DOW260918C00037500)option OPRA

DOW20260918C37.5
DOW Sep 18 2026 37.50 Call (DOW260918C00037500)
option OPRA