Dark

DOW20260918C40
DOW Sep 18 2026 40.00 Call (DOW260918C00040000)
option OPRA

EOD

Aug 6, 2026

0.1000+42.857%(+0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0800	0.1000	0.0600	0.1000	+42.857%	21	6,453	0.000%
2026-08-05	0.0600	0.0700	0.0600	0.0700	-65.000%	18	6,463	+42.857%
2026-08-04	0.0700	0.2000	0.0700	0.2000	+150.000%	19	6,471	-50.000%
2026-08-03	0.0900	0.1100	0.0800	0.0800	-11.111%	31	6,470	+25.000%
2026-07-30	0.1000	0.1000	0.0900	0.0900	-30.769%	9	6,487	+11.111%
2026-07-29	0.1200	0.1400	0.0900	0.1300	+30.000%	12	6,488	-23.077%
2026-07-28	0.1700	0.1700	0.0700	0.1000	+11.111%	64	6,492	0.000%
2026-07-27	0.1000	0.1400	0.0700	0.0900	-30.769%	2,154	6,460	+11.111%
2026-07-24	0.2000	0.2000	0.1000	0.1300	-40.909%	117	4,635	-23.077%
2026-07-23	0.3000	0.3400	0.2000	0.2200	-18.519%	160	4,592	-54.545%
2026-07-22	0.2100	0.2700	0.2100	0.2700	+35.000%	89	4,592	-62.963%
2026-07-21	0.2000	0.2700	0.2000	0.2000	-13.043%	169	4,571	-50.000%
2026-07-20	0.2000	0.2300	0.1800	0.2300	+4.545%	44	4,616	-56.522%
2026-07-17	0.2300	0.2500	0.1700	0.2200	+15.789%	2,640	4,631	-54.545%
2026-07-16	0.1800	0.2200	0.1800	0.1900	-5.000%	5	5,600	-47.368%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-23.077%	34	5,604	-50.000%
2026-07-14	0.3500	0.3600	0.2600	0.2600	-10.345%	141	5,617	-61.538%
2026-07-13	0.2500	0.3200	0.2500	0.2900	+45.000%	213	5,564	-65.517%
2026-07-10	0.2000	0.2200	0.1900	0.2000	+5.263%	422	5,517	-50.000%
2026-07-09	0.1900	0.1900	0.1900	0.1900	-20.833%	2	5,140	-47.368%
2026-07-08	0.2300	0.2800	0.2300	0.2400	+33.333%	15	5,141	-58.333%
2026-07-07	0.1400	0.1800	0.1400	0.1800	+28.571%	2	5,135	-44.444%
2026-07-06	0.1400	0.1400	0.1400	0.1400	0.000%	3	5,136	-28.571%
2026-07-02	0.1800	0.2000	0.1400	0.1400	-12.500%	19	5,138	-28.571%
2026-07-01	0.1500	0.2000	0.1500	0.1600	0.000%	17	5,138	-37.500%
2026-06-30	0.2500	0.2500	0.1500	0.1600	-20.000%	38	5,136	-37.500%
2026-06-29	0.2600	0.2600	0.1700	0.2000	-31.034%	58	5,136	-50.000%
2026-06-26	0.2500	0.3000	0.1600	0.2900	0.000%	33	5,136	-65.517%
2026-06-25	0.2500	0.3000	0.2400	0.2900	-6.452%	32	5,158	-65.517%
2026-06-24	0.2800	0.3200	0.2500	0.3100	-20.513%	92	5,164	-67.742%
2026-06-23	0.4500	0.5200	0.3800	0.3900	-17.021%	396	5,170	-74.359%
2026-06-22	0.6000	0.6000	0.4600	0.4700	-27.692%	575	5,047	-78.723%
2026-06-18	0.8300	0.8300	0.6000	0.6500	-19.753%	363	5,028	-84.615%
2026-06-17	0.9000	1.1000	0.8100	0.8100	-7.955%	96	5,028	-87.654%
2026-06-16	0.9600	0.9800	0.8200	0.8800	-12.000%	169	5,028	-88.636%
2026-06-15	0.8500	1.2000	0.8000	1.0000	-17.355%	143	5,018	-90.000%
2026-06-12	1.1300	1.3500	1.0200	1.2100	+0.833%	67	5,104	-91.736%
2026-06-11	1.6700	1.7300	1.1700	1.2000	-20.000%	3,943	5,136	-91.667%
2026-06-10	1.3200	1.5700	1.3200	1.5000	+27.119%	2,683	7,160	-93.333%
2026-06-09	1.2600	1.2800	1.0800	1.1800	-18.056%	85	5,532	-91.525%
2026-06-08	1.3100	1.6100	1.3100	1.4400	-5.882%	26	5,576	-93.056%
2026-06-05	1.5200	1.5500	1.4000	1.5300	-15.000%	69	5,585	-93.464%
2026-06-04	1.8400	1.9500	1.7300	1.8000	-14.286%	12	5,633	-94.444%
2026-06-03	1.8700	2.1000	1.8600	2.1000	+22.807%	97	5,636	-95.238%
2026-06-02	1.7900	1.7900	1.6500	1.7100	-10.000%	10	5,592	-94.152%
2026-06-01	1.7400	1.9200	1.7000	1.9000	+32.867%	51	5,594	-94.737%
2026-05-29	1.6000	1.6000	1.3000	1.4300	-11.180%	43	5,587	-93.007%
2026-05-28	1.7700	1.7700	1.5800	1.6100	-0.617%	1,022	5,585	-93.789%
2026-05-27	1.7500	1.7700	1.6200	1.6200	-17.766%	89	4,684	-93.827%
2026-05-26	2.0300	2.0300	1.9400	1.9700	-10.046%	44	4,686	-94.924%
2026-05-22	2.3100	2.3100	2.1600	2.1900	-3.947%	185	4,551	-95.434%
2026-05-21	2.6200	2.6200	2.2100	2.2800	-4.603%	22	4,548	-95.614%
2026-05-20	2.7500	2.7500	2.3900	2.3900	-22.903%	29	4,548	-95.816%
2026-05-19	3.5000	3.5000	2.9100	3.1000	-15.068%	112	4,462	-96.774%
2026-05-18	3.4000	3.6500	3.4000	3.6500	-1.351%	79	4,462	-97.260%
2026-05-15	3.9000	3.9400	3.5500	3.7000	0.000%	149	4,462	-97.297%
2026-05-14	3.6900	3.7500	3.6900	3.7000	-5.612%	24	4,448	-97.297%
2026-05-13	4.1500	4.3500	3.9000	3.9200	-3.210%	76	4,442	-97.449%
2026-05-12	3.7500	4.2000	3.6500	4.0500	+8.000%	148	4,442	-97.531%
2026-05-11	3.2000	3.8500	3.1800	3.7500	+27.986%	31	4,442	-97.333%
2026-05-08	2.9300	3.2000	2.9000	2.9300	-9.568%	143	4,447	-96.587%
2026-05-07	3.4000	3.4000	2.9100	3.2400	-12.903%	49	4,357	-96.914%
2026-05-06	3.4000	3.9000	3.3500	3.7200	-28.462%	124	4,341	-97.312%
2026-05-05	5.2900	5.2900	5.2000	5.2000	+1.761%	27	4,237	-98.077%
2026-05-04	4.6300	5.1100	4.6300	5.1100	+3.651%	11	4,240	-98.043%
2026-05-01	5.3000	5.3000	4.3000	4.9300	-3.333%	43	4,253	-97.972%
2026-04-30	4.2000	5.2500	4.2000	5.1000	+12.088%	65	4,253	-98.039%
2026-04-29	3.8500	4.5500	3.8500	4.5500	+24.658%	121	4,220	-97.802%
2026-04-28	4.0900	4.0900	3.6500	3.6500	-4.948%	85	4,183	-97.260%
2026-04-27	4.3400	4.3400	3.5000	3.8400	-2.785%	117	4,170	-97.396%
2026-04-24	4.1700	4.3500	3.9500	3.9500	+2.597%	31	4,150	-97.468%
2026-04-23	4.3000	4.3000	3.1500	3.8500	-7.229%	1,518	4,136	-97.403%
2026-04-22	4.0000	4.1500	3.9000	4.1500	+17.898%	91	3,269	-97.590%
2026-04-21	3.2500	3.6100	3.2000	3.5200	+10.000%	95	3,203	-97.159%
2026-04-20	2.8200	3.2500	2.8200	3.2000	+18.519%	95	3,203	-96.875%
2026-04-17	2.9600	2.9700	2.3400	2.7000	-38.636%	214	3,233	-96.296%
2026-04-16	4.5300	4.5300	4.3800	4.4000	+2.326%	54	3,211	-97.727%
2026-04-15	4.3000	4.3000	4.2700	4.3000	0.000%	15	3,182	-97.674%
2026-04-14	4.6500	4.6500	4.0300	4.3000	-12.779%	135	3,169	-97.674%
2026-04-13	5.1100	5.1800	4.9300	4.9300	+13.333%	21	3,289	-97.972%
2026-04-10	4.3000	4.5000	4.1000	4.3500	+6.357%	29	3,304	-97.701%
2026-04-09	5.1500	5.1500	3.9200	4.0900	-12.979%	1,390	4,160	-97.555%
2026-04-08	3.4000	4.7000	3.1500	4.7000	-22.951%	338	4,676	-97.872%
2026-04-07	6.0000	6.3200	5.9800	6.1000	+10.909%	45	4,425	-98.361%
2026-04-06	5.4800	5.7500	5.4000	5.5000	-11.717%	23	4,394	-98.182%
2026-04-02	6.0000	6.2300	5.8800	6.2300	+24.600%	19	4,378	-98.395%
2026-04-01	5.9400	6.1600	4.9700	5.0000	-18.699%	1,192	4,378	-98.000%
2026-03-31	6.7000	7.3500	6.0500	6.1500	-5.239%	82	3,909	-98.374%
2026-03-30	6.4500	6.7600	6.4500	6.4900	+8.167%	28	3,959	-98.459%
2026-03-27	4.9800	6.1300	4.9800	6.0000	+20.000%	206	3,966	-98.333%
2026-03-26	5.1000	5.4500	4.6000	5.0000	-2.913%	373	3,973	-98.000%
2026-03-25	4.4500	5.2500	4.4500	5.1500	+18.391%	70	3,977	-98.058%
2026-03-24	3.8500	4.4300	3.8500	4.3500	+34.259%	269	4,009	-97.701%
2026-03-23	3.3900	3.5800	3.0500	3.2400	-12.432%	60	4,028	-96.914%
2026-03-20	4.1500	4.2000	3.6500	3.7000	-14.352%	596	4,024	-97.297%
2026-03-19	4.2500	4.5000	4.2500	4.3200	+6.667%	46	4,031	-97.685%
2026-03-18	4.4000	4.4000	3.9500	4.0500	+2.532%	55	4,028	-97.531%
2026-03-17	3.8000	4.2200	3.8000	3.9500	+9.722%	56	4,021	-97.468%
2026-03-16	3.6100	3.8000	3.5100	3.6000	-6.494%	70	4,039	-97.222%
2026-03-13	4.2500	4.2500	3.8000	3.8500	-10.880%	2,878	4,008	-97.403%
2026-03-12	3.2500	4.3700	3.2500	4.3200	+66.154%	165	1,986	-97.685%
2026-03-11	2.3700	2.7300	2.3500	2.6000	+0.386%	251	1,917	-96.154%
2026-03-10	2.7900	2.9700	2.2500	2.5900	-19.063%	45	1,858	-96.139%
2026-03-09	2.9500	3.2200	2.6200	3.2000	+33.333%	199	1,866	-96.875%
2026-03-06	2.3500	2.9000	2.2100	2.4000	-0.826%	686	1,756	-95.833%
2026-03-05	2.2500	2.6300	2.1000	2.4200	+33.702%	123	1,585	-95.868%
2026-03-04	1.5200	1.8500	1.4500	1.8100	+25.694%	36	1,519	-94.475%
2026-03-03	0.7500	1.4700	0.7500	1.4400	+8.271%	32	1,498	-93.056%
2026-03-02	1.3900	1.4300	1.3300	1.3300	-6.338%	33	1,474	-92.481%
2026-02-27	1.2000	1.4400	1.2000	1.4200	+35.238%	293	1,457	-92.958%
2026-02-26	0.9200	1.0500	0.9200	1.0500	-0.943%	3	1,228	-90.476%
2026-02-25	1.0500	1.0600	1.0000	1.0600	-2.752%	38	1,229	-90.566%
2026-02-24	1.3500	1.3500	1.0900	1.0900	-9.167%	4	1,229	-90.826%
2026-02-23	1.2500	1.2800	1.2000	1.2000	-2.439%	73	1,225	-91.667%
2026-02-20	1.5400	1.5400	0.9800	1.2300	-16.327%	19	1,192	-91.870%
2026-02-19	1.4100	1.4800	1.4100	1.4700	-9.259%	305	1,194	-93.197%
2026-02-18	1.5100	1.7200	1.5100	1.6200	+12.500%	27	1,222	-93.827%
2026-02-17	1.3600	1.4900	1.3600	1.4400	-25.389%	23	1,210	-93.056%
2026-02-13	1.8600	1.9300	1.8600	1.9300	-5.392%	6	1,185	-94.819%
2026-02-12	2.4400	2.4500	2.0000	2.0400	-17.742%	290	1,185	-95.098%
2026-02-11	2.3500	2.6000	2.3300	2.4800	+7.359%	191	1,021	-95.968%
2026-02-10	2.1600	2.3900	2.1600	2.3100	+28.333%	67	835	-95.671%
2026-02-09	1.8300	1.8300	1.7900	1.8000	+10.429%	7	786	-94.444%
2026-02-06	1.8500	1.8500	1.5600	1.6300	+1.875%	47	785	-93.865%
2026-02-05	1.6000	1.6000	1.6000	1.6000	-21.951%	1	758	-93.750%
2026-02-04	1.8000	2.0600	1.8000	2.0500	+72.269%	393	757	-95.122%
2026-02-03	1.1500	1.4000	1.1100	1.1900	+83.077%	89	393	-91.597%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-18.750%	5	367	-84.615%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-4.762%	2	362	-87.500%
2026-01-23	0.9000	0.9000	0.8400	0.8400	-6.667%	3	361	-88.095%
2026-01-22	0.9500	0.9700	0.9000	0.9000	+20.000%	7	360	-88.889%
2026-01-21	0.6500	0.8000	0.6500	0.7500	0.000%	27	358	-86.667%
2026-01-20	0.6200	0.7500	0.6200	0.7500	-6.250%	16	348	-86.667%
2026-01-16	0.8300	0.8300	0.8000	0.8000	-5.882%	3	339	-87.500%
2026-01-15	0.9000	0.9000	0.8500	0.8500	-5.556%	10	339	-88.235%
2026-01-14	0.7000	0.9000	0.7000	0.9000	+50.000%	14	337	-88.889%
2026-01-09	0.5900	0.6000	0.5900	0.6000	-6.250%	3	327	-83.333%
2026-01-08	0.5500	0.6400	0.5000	0.6400	+18.519%	10	325	-84.375%
2026-01-07	0.5400	0.5400	0.5400	0.5400	+8.000%	30	323	-81.481%
2026-01-06	0.4300	0.5000	0.4300	0.5000	+19.048%	6	293	-80.000%
2026-01-02	0.4100	0.4200	0.4100	0.4200	+10.526%	9	293	-76.190%
2025-12-29	0.4800	0.4800	0.3800	0.3800	0.000%	7	293	-73.684%
2025-12-16	0.3800	0.3800	0.3800	0.3800	-41.538%	7	295	-73.684%
2025-12-11	0.6500	0.6500	0.6500	0.6500	+8.333%	5	295	-84.615%
2025-12-10	0.6000	0.6000	0.6000	0.6000	+5.263%	1	293	-83.333%
2025-11-28	0.5700	0.5700	0.5700	0.5700	+7.547%	1	293	-82.456%
2025-11-26	0.5300	0.5300	0.5300	0.5300	+3.922%	9	293	-81.132%
2025-11-25	0.5100	0.5100	0.5100	0.5100	+21.429%	1	293	-80.392%
2025-11-18	0.4200	0.4200	0.4200	0.4200	-22.222%	1	293	-76.190%
2025-11-13	0.5400	0.5400	0.5400	0.5400	+3.846%	1	293	-81.481%
2025-11-12	0.5200	0.5200	0.5200	0.5200	-7.143%	1	292	-80.769%
2025-11-05	0.5600	0.5600	0.5600	0.5600	-37.778%	1	292	-82.143%
2025-10-27	0.9000	0.9000	0.9000	0.9000	+42.857%	11	290	-88.889%
2025-10-07	0.6300	0.6300	0.6300	0.6300	-7.353%	1	290	-84.127%
2025-09-24	0.6800	0.6800	0.6800	0.6800	-9.333%	5	290	-85.294%
2025-09-19	0.7500	0.7500	0.7500	0.7500	-3.846%	2	290	-86.667%
2025-09-18	0.7800	0.7800	0.7800	0.7800	-11.364%	3	288	-87.179%
2025-09-17	0.8800	0.8800	0.8800	0.8800	-3.297%	100	288	-88.636%
2025-09-04	0.9100	0.9100	0.9100	0.9100	-14.151%	1	388	-89.011%
2025-08-22	1.0300	1.0600	1.0300	1.0600	+41.333%	3	388	-90.566%
2025-07-29	0.7500	0.7500	0.7500	0.7500	-16.667%	1	388	-86.667%
2025-07-28	0.9000	0.9000	0.9000	0.9000	+28.571%	2	388	-88.889%
2025-07-25	0.7000	0.7000	0.7000	0.7000	+20.690%	30	386	-85.714%
2025-07-24	1.0000	1.0000	0.5800	0.5800	-67.778%	52	386	-82.759%
2025-07-23	1.8000	1.8000	1.8000	1.8000	+46.341%	15	336	-94.444%
2025-07-21	1.3900	1.3900	1.2300	1.2300	-5.385%	6	321	-91.870%
2025-07-17	1.3000	1.3000	1.3000	1.3000	+14.035%	1	322	-92.308%
2025-07-16	1.1900	1.1900	1.1400	1.1400	-28.750%	2	322	-91.228%
2025-07-11	1.6000	1.6000	1.6000	1.6000	-11.111%	15	321	-93.750%
2025-07-10	1.8000	1.8000	1.8000	1.8000	+9.091%	20	321	-94.444%
2025-07-09	1.6400	1.6500	1.6400	1.6500	+48.649%	106	301	-93.939%
2025-07-07	1.1100	1.1100	1.1100	1.1100	-20.714%	1	295	-90.991%
2025-07-02	1.4000	1.4000	1.4000	1.4000	+40.000%	10	295	-92.857%
2025-06-26	0.9400	1.0000	0.9400	1.0000	-9.910%	101	285	-90.000%
2025-06-23	1.0000	1.1100	1.0000	1.1100	-1.770%	21	235	-90.991%
2025-06-20	1.1300	1.1300	1.1300	1.1300	-37.222%	2	215	-91.150%
2025-06-10	1.8000	1.8000	1.8000	1.8000	+39.535%	10	216	-94.444%
2025-06-03	1.1500	1.2900	1.1500	1.2900	+8.403%	12	210	-92.248%
2025-06-02	1.2000	1.2000	1.1500	1.1900	0.000%	205	201	-91.597%

.dark-mode .KDLtBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDLtBl{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C40DOW Sep 18 2026 40.00 Call (DOW260918C00040000)option OPRA

DOW20260918C40
DOW Sep 18 2026 40.00 Call (DOW260918C00040000)
option OPRA