Dark

DOW20260918C42.5
DOW Sep 18 2026 42.50 Call (DOW260918C00042500)
option OPRA

EOD

Aug 4, 2026

0.0100-85.714%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0700	0.0700	0.0100	0.0100	-85.714%	20	5,975	0.000%
2026-08-03	0.0700	0.0700	0.0700	0.0700	-46.154%	6	5,985	-85.714%
2026-07-29	0.0700	0.1300	0.0700	0.1300	+225.000%	6	5,984	-92.308%
2026-07-28	0.0600	0.0600	0.0400	0.0400	0.000%	2	5,988	-75.000%
2026-07-27	0.0600	0.0700	0.0400	0.0400	-50.000%	27	5,989	-75.000%
2026-07-24	0.1500	0.1500	0.0700	0.0800	-38.462%	68	6,006	-87.500%
2026-07-23	0.1800	0.1900	0.1200	0.1300	-7.143%	725	5,421	-92.308%
2026-07-22	0.1200	0.2000	0.1200	0.1400	+16.667%	86	5,421	-92.857%
2026-07-21	0.1300	0.1300	0.1100	0.1200	+9.091%	36	5,415	-91.667%
2026-07-20	0.1500	0.1500	0.1100	0.1100	-35.294%	42	5,397	-90.909%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+70.000%	1	5,361	-94.118%
2026-07-16	0.1200	0.1200	0.1000	0.1000	-16.667%	1,122	5,360	-90.000%
2026-07-15	0.1300	0.1300	0.1100	0.1200	-25.000%	634	4,238	-91.667%
2026-07-14	0.2000	0.2000	0.1600	0.1600	-11.111%	20	3,634	-93.750%
2026-07-13	0.1800	0.1900	0.1400	0.1800	+80.000%	907	3,633	-94.444%
2026-07-10	0.1400	0.1400	0.1000	0.1000	-16.667%	2	2,774	-90.000%
2026-07-09	0.1200	0.1200	0.1200	0.1200	-25.000%	3	2,772	-91.667%
2026-07-08	0.1700	0.2000	0.1600	0.1600	+45.455%	14	2,769	-93.750%
2026-07-07	0.1100	0.1100	0.1100	0.1100	+57.143%	1	2,765	-90.909%
2026-07-06	0.1000	0.1000	0.0700	0.0700	-46.154%	4	2,766	-85.714%
2026-07-02	0.1400	0.1400	0.1300	0.1300	+30.000%	64	2,796	-92.308%
2026-07-01	0.1300	0.1300	0.1000	0.1000	-23.077%	11	2,796	-90.000%
2026-06-29	0.2000	0.2000	0.1100	0.1300	-31.579%	21	2,806	-92.308%
2026-06-26	0.1800	0.1900	0.1800	0.1900	-13.636%	3	2,814	-94.737%
2026-06-25	0.1800	0.2200	0.1800	0.2200	+15.789%	13	2,817	-95.455%
2026-06-24	0.1500	0.1900	0.1500	0.1900	-24.000%	34	2,828	-94.737%
2026-06-23	0.3000	0.3000	0.2500	0.2500	-16.667%	153	2,836	-96.000%
2026-06-22	0.4100	0.4100	0.2800	0.3000	-28.571%	459	2,879	-96.667%
2026-06-18	0.4500	0.5100	0.4000	0.4200	-36.364%	28	1,909	-97.619%
2026-06-17	0.7200	0.7200	0.6200	0.6600	+13.793%	911	1,909	-98.485%
2026-06-16	0.6400	0.7500	0.5800	0.5800	-10.769%	23	1,909	-98.276%
2026-06-15	0.6100	0.6500	0.6100	0.6500	-19.753%	9	1,931	-98.462%
2026-06-12	0.8700	0.8700	0.8100	0.8100	-2.410%	17	1,937	-98.765%
2026-06-11	1.1500	1.1500	0.8300	0.8300	-20.192%	20	1,954	-98.795%
2026-06-10	0.8200	1.0400	0.8200	1.0400	+30.000%	28	1,961	-99.038%
2026-06-09	0.9100	0.9100	0.7200	0.8000	-18.367%	388	1,952	-98.750%
2026-06-08	0.9800	0.9800	0.9800	0.9800	+3.158%	2	2,116	-98.980%
2026-06-05	1.0600	1.0600	0.9500	0.9500	-29.104%	12	2,116	-98.947%
2026-06-04	1.3100	1.3400	1.2600	1.3400	-7.586%	21	2,122	-99.254%
2026-06-03	1.2900	1.4500	1.2900	1.4500	+18.852%	11	2,120	-99.310%
2026-06-02	1.2200	1.2200	1.2200	1.2200	-8.271%	4	2,114	-99.180%
2026-06-01	1.2800	1.3400	1.2800	1.3300	+40.000%	7	2,114	-99.248%
2026-05-29	1.2000	1.2000	0.9500	0.9500	-18.803%	94	2,111	-98.947%
2026-05-28	1.3800	1.3900	1.1400	1.1700	-4.878%	93	2,131	-99.145%
2026-05-27	1.2800	1.2800	1.2000	1.2300	-9.559%	504	2,113	-99.187%
2026-05-26	1.5000	1.5000	1.3400	1.3600	-13.924%	15	1,844	-99.265%
2026-05-22	1.6500	1.6500	1.5800	1.5800	-11.236%	51	1,792	-99.367%
2026-05-21	1.8000	1.9500	1.7600	1.7800	-20.889%	36	1,764	-99.438%
2026-05-19	2.2100	2.2500	2.2100	2.2500	-15.414%	10	1,764	-99.556%
2026-05-18	2.5100	2.7000	2.5100	2.6600	-2.920%	6	1,761	-99.624%
2026-05-15	2.8200	2.8800	2.7400	2.7400	-15.692%	31	1,761	-99.635%
2026-05-13	3.2500	3.4000	3.2500	3.2500	+16.487%	5	1,768	-99.692%
2026-05-12	2.7600	2.8900	2.7600	2.7900	-3.793%	119	1,877	-99.642%
2026-05-11	2.3800	2.9000	2.3800	2.9000	+23.932%	5	1,877	-99.655%
2026-05-08	2.3200	2.3400	2.3200	2.3400	+1.739%	2	1,876	-99.573%
2026-05-07	2.5100	2.5100	2.1700	2.3000	-20.139%	15	1,876	-99.565%
2026-05-06	2.8900	3.0200	2.7800	2.8800	-29.412%	58	1,887	-99.653%
2026-05-05	3.7700	4.2000	3.7700	4.0800	+3.291%	40	1,905	-99.755%
2026-05-04	3.6000	4.1500	3.6000	3.9500	+2.597%	28	1,882	-99.747%
2026-05-01	3.4000	3.9500	3.4000	3.8500	-3.750%	36	1,846	-99.740%
2026-04-30	3.5000	4.0000	3.4300	4.0000	+15.607%	21	1,846	-99.750%
2026-04-29	3.0500	3.4600	3.0500	3.4600	+20.139%	9	1,835	-99.711%
2026-04-28	2.9200	2.9500	2.8800	2.8800	+1.053%	3	1,838	-99.653%
2026-04-27	2.7400	2.9500	2.7100	2.8500	-9.810%	52	1,840	-99.649%
2026-04-24	3.1600	3.1600	3.1600	3.1600	-13.425%	1	1,837	-99.684%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+15.873%	10	1,838	-99.726%
2026-04-22	3.0000	3.2000	2.8100	3.1500	+22.568%	70	1,828	-99.683%
2026-04-21	2.5100	2.5700	2.5100	2.5700	+7.083%	4	1,761	-99.611%
2026-04-20	2.2200	2.5000	2.2200	2.4000	+14.286%	3	1,761	-99.583%
2026-04-17	2.1500	2.1500	1.7900	2.1000	-41.667%	37	1,759	-99.524%
2026-04-16	3.4600	3.6000	3.3500	3.6000	+7.463%	59	1,768	-99.722%
2026-04-15	3.4500	3.5000	3.3500	3.3500	0.000%	112	1,712	-99.701%
2026-04-14	3.2000	3.3500	3.2000	3.3500	-14.975%	78	1,671	-99.701%
2026-04-13	4.0000	4.1600	3.9400	3.9400	+14.203%	161	1,628	-99.746%
2026-04-10	3.2500	3.4500	3.2000	3.4500	+11.290%	78	1,691	-99.710%
2026-04-09	3.8000	4.0500	3.1000	3.1000	-13.889%	87	1,695	-99.677%
2026-04-08	3.5000	3.6000	2.3000	3.6000	-25.000%	237	1,697	-99.722%
2026-04-07	5.2500	5.2500	4.8000	4.8000	+9.840%	210	1,519	-99.792%
2026-04-06	4.4300	4.4300	4.2000	4.3700	-11.717%	26	1,711	-99.771%
2026-04-02	5.1000	5.1000	4.7600	4.9500	+13.793%	13	1,687	-99.798%
2026-04-01	4.9700	4.9700	3.9000	4.3500	-11.224%	163	1,687	-99.770%
2026-03-31	5.6000	5.7000	4.9000	4.9000	-7.547%	19	1,669	-99.796%
2026-03-30	5.4300	5.5900	5.2500	5.3000	+9.278%	46	1,655	-99.811%
2026-03-27	4.2000	4.9000	4.2000	4.8500	+16.867%	40	1,634	-99.794%
2026-03-26	4.2700	4.3500	4.1500	4.1500	+5.598%	218	1,626	-99.759%
2026-03-25	3.8500	3.9500	3.8500	3.9300	+14.912%	88	1,414	-99.746%
2026-03-24	2.8700	3.4200	2.8700	3.4200	+34.118%	26	1,389	-99.708%
2026-03-23	2.5100	2.6000	2.5100	2.5500	-15.000%	5	1,403	-99.608%
2026-03-20	3.1900	3.1900	2.8400	3.0000	-10.448%	28	1,400	-99.667%
2026-03-19	3.4000	3.5400	3.3500	3.3500	+2.761%	65	1,398	-99.701%
2026-03-18	3.5500	3.5500	3.1000	3.2600	+1.242%	32	1,377	-99.693%
2026-03-17	3.0500	3.3700	2.9500	3.2200	+16.245%	75	1,368	-99.689%
2026-03-16	2.9000	3.0000	2.7700	2.7700	-10.932%	13	1,366	-99.639%
2026-03-13	3.2500	3.3000	3.1100	3.1100	-11.143%	85	1,366	-99.678%
2026-03-12	2.4000	3.5000	2.4000	3.5000	+75.879%	40	1,372	-99.714%
2026-03-11	2.0200	2.0200	1.7900	1.9900	+6.417%	30	1,361	-99.497%
2026-03-10	1.7200	1.9700	1.7200	1.8700	-21.757%	29	1,347	-99.465%
2026-03-09	2.2300	2.4800	2.1800	2.3900	+32.778%	39	1,327	-99.582%
2026-03-06	1.8000	1.8100	1.8000	1.8000	+4.046%	9	1,319	-99.444%
2026-03-05	1.7800	2.0100	1.7000	1.7300	+28.148%	38	1,310	-99.422%
2026-03-04	1.1100	1.3500	1.1100	1.3500	+31.068%	9	1,277	-99.259%
2026-03-03	0.8200	1.0300	0.8200	1.0300	0.000%	22	1,267	-99.029%
2026-03-02	1.0000	1.0500	1.0000	1.0300	+1.980%	8	1,243	-99.029%
2026-02-27	0.9200	1.0200	0.9200	1.0100	+34.667%	31	1,239	-99.010%
2026-02-26	0.6600	0.7500	0.6600	0.7500	-17.582%	2	1,234	-98.667%
2026-02-24	0.9400	0.9400	0.9100	0.9100	+13.750%	2	1,234	-98.901%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-29.825%	2	1,232	-98.750%
2026-02-18	1.2000	1.2000	1.1400	1.1400	+7.547%	17	1,229	-99.123%
2026-02-17	1.0600	1.0600	1.0600	1.0600	-23.188%	1	1,221	-99.057%
2026-02-13	1.3800	1.3800	1.3800	1.3800	+0.730%	1	1,221	-99.275%
2026-02-12	1.3700	1.3700	1.3700	1.3700	-24.309%	4	1,221	-99.270%
2026-02-11	1.9000	1.9600	1.8100	1.8100	+5.233%	25	1,221	-99.448%
2026-02-10	1.5000	1.8300	1.5000	1.7200	+33.333%	28	1,197	-99.419%
2026-02-09	1.1400	1.3500	1.1400	1.2900	+3.200%	100	1,164	-99.225%
2026-02-06	1.0400	1.2500	1.0400	1.2500	+32.979%	934	1,068	-99.200%
2026-02-05	1.1500	1.1500	0.9400	0.9400	-40.506%	11	136	-98.936%
2026-02-04	1.2000	1.5800	1.2000	1.5800	+97.500%	12	124	-99.367%
2026-02-03	0.7100	0.9500	0.7000	0.8000	+33.333%	16	115	-98.750%
2026-02-02	0.4800	0.6000	0.4800	0.6000	+50.000%	10	101	-98.333%
2026-01-30	0.4000	0.4000	0.4000	0.4000	+8.108%	3	94	-97.500%
2026-01-29	0.3500	0.3700	0.3500	0.3700	-35.088%	5	91	-97.297%
2026-01-28	0.5700	0.5700	0.5700	0.5700	-9.524%	1	86	-98.246%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-4.545%	1	85	-98.413%
2026-01-23	0.6400	0.6600	0.6000	0.6600	-4.348%	25	84	-98.485%
2026-01-22	0.7300	0.7300	0.6900	0.6900	+25.455%	11	60	-98.551%
2026-01-21	0.6000	0.6000	0.5500	0.5500	+83.333%	3	49	-98.182%
2026-01-02	0.3000	0.3000	0.3000	0.3000	-9.091%	10	48	-96.667%
2025-12-22	0.3300	0.3300	0.3300	0.3300	-34.000%	1	38	-96.970%
2025-12-11	0.5000	0.5000	0.5000	0.5000	+4.167%	6	37	-98.000%
2025-12-10	0.3900	0.4800	0.3900	0.4800	+29.730%	6	31	-97.917%
2025-12-09	0.3600	0.3700	0.3600	0.3700	-13.953%	12	31	-97.297%
2025-11-28	0.4300	0.4300	0.4300	0.4300	+2.381%	3	19	-97.674%
2025-10-22	0.3600	0.4200	0.3600	0.4200	-17.647%	2	16	-97.619%
2025-09-29	0.5100	0.5100	0.5100	0.5100	-37.037%	1	16	-98.039%
2025-09-08	0.8100	0.8100	0.8100	0.8100	+9.459%	1	15	-98.765%
2025-08-28	0.7400	0.7400	0.7400	0.7400	+5.714%	1	16	-98.649%
2025-07-28	0.7000	0.7000	0.7000	0.7000	-51.389%	2	15	-98.571%
2025-07-10	1.4400	1.4400	1.4400	1.4400	+111.765%	1	13	-99.306%
2025-06-23	0.6900	0.6900	0.6800	0.6800	-43.802%	7	12	-98.529%
2025-06-16	1.2100	1.2100	1.2100	1.2100	-9.701%	1	13	-99.174%
2025-06-12	1.3400	1.3400	1.3400	1.3400	-10.067%	1	14	-99.254%
2025-06-10	1.4900	1.4900	1.4900	1.4900	+61.957%	4	13	-99.329%
2025-05-28	0.9200	0.9200	0.9200	0.9200	0.000%	9	9	-98.913%

.dark-mode .R37NN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R37NN7{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C42.5DOW Sep 18 2026 42.50 Call (DOW260918C00042500)option OPRA

DOW20260918C42.5
DOW Sep 18 2026 42.50 Call (DOW260918C00042500)
option OPRA