Dark

DOW20260918C45
DOW Sep 18 2026 45.00 Call (DOW260918C00045000)
option OPRA

EOD

Aug 6, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	2	6,959	0.000%
2026-08-05	0.0100	0.0600	0.0100	0.0500	+150.000%	62	6,961	0.000%
2026-08-04	0.0300	0.0800	0.0100	0.0200	-33.333%	73	7,006	+150.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	+50.000%	10	7,068	+66.667%
2026-07-30	0.0200	0.0200	0.0200	0.0200	-33.333%	2	7,078	+150.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	0.000%	1	7,078	+66.667%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-40.000%	1	7,078	+66.667%
2026-07-24	0.0500	0.0500	0.0200	0.0500	-28.571%	19	7,078	0.000%
2026-07-23	0.1000	0.1100	0.0700	0.0700	-22.222%	120	7,025	-28.571%
2026-07-22	0.0700	0.0900	0.0700	0.0900	+12.500%	22	7,025	-44.444%
2026-07-21	0.0800	0.0800	0.0800	0.0800	+33.333%	1	7,005	-37.500%
2026-07-20	0.0500	0.0800	0.0500	0.0600	-40.000%	60	7,006	-16.667%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+42.857%	1	7,041	-50.000%
2026-07-16	0.1200	0.1200	0.0700	0.0700	-30.000%	98	7,041	-28.571%
2026-07-15	0.1200	0.1200	0.1000	0.1000	0.000%	8	7,041	-50.000%
2026-07-14	0.1700	0.1700	0.1000	0.1000	+11.111%	377	7,047	-50.000%
2026-07-13	0.1200	0.1200	0.0900	0.0900	+50.000%	4	6,965	-44.444%
2026-07-10	0.0900	0.0900	0.0600	0.0600	-25.000%	39	6,969	-16.667%
2026-07-09	0.1800	0.1800	0.0800	0.0800	-20.000%	12	6,993	-37.500%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+42.857%	66	6,992	-50.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	0.000%	7	7,043	-28.571%
2026-07-06	0.0700	0.0700	0.0700	0.0700	0.000%	1	7,043	-28.571%
2026-07-02	0.1000	0.1000	0.0400	0.0700	-22.222%	48	7,009	-28.571%
2026-06-30	0.0900	0.0900	0.0900	0.0900	+12.500%	10	7,009	-44.444%
2026-06-29	0.0900	0.0900	0.0700	0.0800	-33.333%	6	7,019	-37.500%
2026-06-26	0.2200	0.2200	0.1100	0.1200	0.000%	107	7,018	-58.333%
2026-06-25	0.0800	0.1500	0.0800	0.1200	-7.692%	8	7,017	-58.333%
2026-06-24	0.1200	0.1300	0.1000	0.1300	-18.750%	19	7,022	-61.538%
2026-06-23	0.2000	0.2100	0.1500	0.1600	-23.810%	1,469	7,024	-68.750%
2026-06-22	0.2300	0.2300	0.2000	0.2100	-27.586%	51	7,728	-76.190%
2026-06-18	0.3000	0.3000	0.2500	0.2900	-35.556%	192	7,627	-82.759%
2026-06-17	0.4100	0.5600	0.4100	0.4500	+12.500%	37	7,627	-88.889%
2026-06-16	0.5200	0.5200	0.4000	0.4000	-20.000%	43	7,627	-87.500%
2026-06-15	0.1400	0.5500	0.1400	0.5000	-13.793%	61	7,633	-90.000%
2026-06-12	0.6800	0.6800	0.5800	0.5800	+3.571%	3	7,634	-91.379%
2026-06-11	0.8200	0.8200	0.5600	0.5600	-22.222%	103	7,635	-91.071%
2026-06-10	0.5500	0.8200	0.5500	0.7200	+28.571%	135	7,643	-93.056%
2026-06-09	0.5900	0.6700	0.5100	0.5600	-20.000%	85	7,642	-91.071%
2026-06-08	0.8100	0.8100	0.6500	0.7000	-6.667%	28	7,700	-92.857%
2026-06-05	0.7100	0.7500	0.6900	0.7500	-19.355%	12	7,700	-93.333%
2026-06-04	1.0000	1.0000	0.9000	0.9300	-2.105%	55	7,709	-94.624%
2026-06-03	0.9700	1.0500	0.9500	0.9500	+11.765%	139	7,739	-94.737%
2026-06-02	0.8300	0.9100	0.8200	0.8500	-7.609%	25	7,609	-94.118%
2026-06-01	0.7500	1.0000	0.7000	0.9200	+39.394%	240	7,621	-94.565%
2026-05-29	0.8600	0.8600	0.6500	0.6600	-14.286%	43	7,468	-92.424%
2026-05-28	0.9400	1.0100	0.7700	0.7700	-12.500%	34	7,464	-93.506%
2026-05-27	0.9000	0.9300	0.8500	0.8800	-8.333%	31	7,476	-94.318%
2026-05-26	1.1500	1.1500	0.9600	0.9600	-12.727%	63	7,487	-94.792%
2026-05-22	1.2000	1.2000	1.1000	1.1000	-9.091%	18	7,470	-95.455%
2026-05-21	1.5000	1.5000	1.1300	1.2100	-3.968%	63	7,480	-95.868%
2026-05-20	1.6500	1.6500	1.2000	1.2600	-24.551%	79	7,480	-96.032%
2026-05-19	1.8700	1.8700	1.5400	1.6700	-15.657%	81	7,457	-97.006%
2026-05-18	2.0500	2.0700	1.7900	1.9800	-3.415%	83	7,457	-97.475%
2026-05-15	2.1000	2.1800	2.0500	2.0500	-3.756%	30	7,457	-97.561%
2026-05-14	2.1000	2.1900	2.0700	2.1300	-7.391%	32	7,448	-97.653%
2026-05-13	2.5000	2.5600	2.2600	2.3000	-2.128%	1,041	6,444	-97.826%
2026-05-12	2.2000	2.4700	2.1000	2.3500	+6.818%	62	6,444	-97.872%
2026-05-11	1.8100	2.2000	1.5500	2.2000	+37.500%	120	6,444	-97.727%
2026-05-08	1.6900	1.7900	1.5800	1.6000	-10.615%	116	6,453	-96.875%
2026-05-07	1.7800	1.9000	1.6300	1.7900	-15.566%	160	6,468	-97.207%
2026-05-06	2.0100	2.2700	1.8200	2.1200	-31.613%	147	6,471	-97.642%
2026-05-05	3.2000	3.3500	3.0000	3.1000	+3.333%	1,123	6,465	-98.387%
2026-05-04	2.7500	3.2000	2.5200	3.0000	+1.695%	283	5,528	-98.333%
2026-05-01	3.0500	3.3700	2.5000	2.9500	-4.839%	253	5,525	-98.305%
2026-04-30	2.5500	3.2000	2.4000	3.1000	+13.971%	1,048	5,525	-98.387%
2026-04-29	2.3400	2.7800	2.3000	2.7200	+26.512%	1,241	5,704	-98.162%
2026-04-28	2.5300	2.5500	2.0700	2.1500	-3.587%	2,675	5,818	-97.674%
2026-04-27	2.9000	2.9000	2.0600	2.2300	-5.508%	3,535	6,099	-97.758%
2026-04-24	2.4600	2.5600	2.2800	2.3600	+6.306%	30	3,474	-97.881%
2026-04-23	2.1200	2.2900	1.8800	2.2200	-12.598%	773	3,476	-97.748%
2026-04-22	2.3700	2.5400	2.3300	2.5400	+27.000%	62	3,176	-98.031%
2026-04-21	1.9100	2.0000	1.9100	2.0000	+11.732%	1,004	2,254	-97.500%
2026-04-20	1.6600	1.9500	1.6600	1.7900	+11.875%	75	2,254	-97.207%
2026-04-17	1.5200	1.6600	1.3300	1.6000	-42.446%	51	2,212	-96.875%
2026-04-16	2.7900	2.8100	2.5700	2.7800	+9.449%	107	2,245	-98.201%
2026-04-15	2.4600	2.7000	2.4600	2.5400	-1.550%	54	2,178	-98.031%
2026-04-14	2.5700	2.7700	2.4000	2.5800	-14.000%	162	2,168	-98.062%
2026-04-13	3.1000	3.2900	3.0000	3.0000	+20.968%	59	2,099	-98.333%
2026-04-10	2.5300	2.5700	2.4700	2.4800	+3.333%	130	2,107	-97.984%
2026-04-09	3.0000	3.0700	2.3200	2.4000	-15.194%	367	2,074	-97.917%
2026-04-08	2.0000	2.8300	1.6400	2.8300	-26.494%	269	2,064	-98.233%
2026-04-07	4.0000	4.2400	3.8500	3.8500	+8.451%	587	1,885	-98.701%
2026-04-06	3.4500	3.5500	3.3000	3.5500	-11.250%	632	1,839	-98.592%
2026-04-02	4.0500	4.1500	3.8500	4.0000	+9.890%	327	1,213	-98.750%
2026-04-01	3.5800	3.6400	3.1500	3.6400	-9.453%	73	1,213	-98.626%
2026-03-31	4.2500	4.8000	4.0000	4.0200	-8.636%	195	1,227	-98.756%
2026-03-30	4.6000	4.6000	4.2000	4.4000	+13.990%	136	1,270	-98.864%
2026-03-27	3.3100	4.0000	3.2000	3.8600	+20.625%	146	1,256	-98.705%
2026-03-26	3.0000	3.4900	3.0000	3.2000	+2.236%	304	1,167	-98.438%
2026-03-25	2.8000	3.1800	2.8000	3.1300	+15.926%	37	1,024	-98.403%
2026-03-24	2.0000	2.7000	2.0000	2.7000	+45.161%	97	997	-98.148%
2026-03-23	1.9200	1.9200	1.8000	1.8600	-16.964%	20	945	-97.312%
2026-03-20	2.2300	2.2400	2.1500	2.2400	-16.105%	13	937	-97.768%
2026-03-19	2.8600	2.8600	2.6600	2.6700	+3.089%	152	937	-98.127%
2026-03-18	2.5000	2.6000	2.4100	2.5900	+9.746%	160	915	-98.069%
2026-03-17	2.4000	2.6700	2.3600	2.3600	+25.532%	76	826	-97.881%
2026-03-16	2.2000	2.2000	1.8800	1.8800	-29.323%	7	793	-97.340%
2026-03-13	2.5500	2.7800	2.5000	2.6600	-1.481%	85	786	-98.120%
2026-03-12	1.8600	2.9500	1.8600	2.7000	+66.667%	235	753	-98.148%
2026-03-11	1.4000	1.6200	1.4000	1.6200	+16.547%	20	651	-96.914%
2026-03-10	1.5800	1.7500	1.3900	1.3900	-21.023%	8	630	-96.403%
2026-03-09	1.7700	1.9500	1.7600	1.7600	+20.548%	119	616	-97.159%
2026-03-06	1.3800	1.4600	1.3800	1.4600	+4.286%	8	553	-96.575%
2026-03-05	1.3800	1.5800	1.3300	1.4000	+47.368%	98	548	-96.429%
2026-03-04	0.9800	1.0100	0.9500	0.9500	+20.253%	22	460	-94.737%
2026-03-03	0.7400	0.7900	0.7400	0.7900	+9.722%	4	451	-93.671%
2026-03-02	0.7400	0.7400	0.7200	0.7200	+33.333%	5	446	-93.056%
2026-02-26	0.5400	0.5400	0.5400	0.5400	+3.846%	5	440	-90.741%
2026-02-25	0.5200	0.5200	0.5200	0.5200	-16.129%	55	445	-90.385%
2026-02-23	0.6200	0.6200	0.6200	0.6200	+1.639%	2	445	-91.935%
2026-02-20	0.7500	0.7500	0.6100	0.6100	-24.691%	17	438	-91.803%
2026-02-19	0.8100	0.8100	0.8100	0.8100	-10.989%	2	453	-93.827%
2026-02-18	0.9100	0.9100	0.9100	0.9100	+16.667%	2	451	-94.505%
2026-02-17	0.7800	0.7800	0.7800	0.7800	-31.579%	5	449	-93.590%
2026-02-13	1.0800	1.1400	1.0800	1.1400	-18.571%	10	444	-95.614%
2026-02-12	1.4000	1.4000	1.4000	1.4000	0.000%	5	444	-96.429%
2026-02-11	1.4600	1.5000	1.2500	1.4000	+4.478%	54	439	-96.429%
2026-02-10	1.0500	1.3400	1.0500	1.3400	+36.735%	32	407	-96.269%
2026-02-09	0.8800	0.9900	0.8800	0.9800	+10.112%	12	380	-94.898%
2026-02-06	0.8400	0.8900	0.8400	0.8900	+18.667%	54	370	-94.382%
2026-02-05	1.1500	1.1500	0.7500	0.7500	-35.345%	27	330	-93.333%
2026-02-04	0.7300	1.1600	0.7300	1.1600	+78.462%	245	314	-95.690%
2026-02-03	0.6500	0.6500	0.6500	0.6500	+85.714%	2	136	-92.308%
2026-02-02	0.3500	0.3500	0.3500	0.3500	0.000%	10	132	-85.714%
2026-01-28	0.3500	0.3500	0.3500	0.3500	-33.962%	1	139	-85.714%
2026-01-27	0.5300	0.5300	0.5300	0.5300	+17.778%	1	139	-90.566%
2026-01-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	140	-88.889%
2026-01-23	0.4500	0.4500	0.4500	0.4500	+7.143%	10	140	-88.889%
2026-01-22	0.5000	0.5000	0.4200	0.4200	+7.692%	4	130	-88.095%
2026-01-21	0.4000	0.4000	0.3900	0.3900	-18.750%	16	119	-87.179%
2026-01-15	0.4800	0.4800	0.4800	0.4800	0.000%	1	119	-89.583%
2026-01-14	0.4000	0.4800	0.3300	0.4800	+54.839%	94	119	-89.583%
2026-01-08	0.3100	0.3100	0.3100	0.3100	+24.000%	45	101	-83.871%
2026-01-06	0.2500	0.2500	0.2500	0.2500	+13.636%	1	62	-80.000%
2025-12-29	0.2200	0.2200	0.2200	0.2200	-33.333%	2	61	-77.273%
2025-12-12	0.3300	0.3300	0.3300	0.3300	+17.857%	40	59	-84.848%
2025-12-05	0.2800	0.2800	0.2800	0.2800	-17.647%	50	59	-82.143%
2025-11-28	0.3400	0.3400	0.3400	0.3400	+36.000%	1	9	-85.294%
2025-11-18	0.2500	0.2500	0.2500	0.2500	-51.923%	1	9	-80.000%
2025-10-27	0.5200	0.5200	0.5200	0.5200	+20.930%	1	9	-90.385%
2025-09-23	0.4300	0.4300	0.4300	0.4300	-27.119%	1	9	-88.372%
2025-09-12	0.6000	0.6000	0.5900	0.5900	+7.273%	2	9	-91.525%
2025-08-26	0.5500	0.5500	0.5500	0.5500	-20.290%	1	8	-90.909%
2025-08-22	0.6900	0.6900	0.6900	0.6900	+15.000%	1	7	-92.754%
2025-08-20	0.6000	0.6000	0.6000	0.6000	-1.639%	3	6	-91.667%
2025-08-15	0.6100	0.6100	0.6100	0.6100	+74.286%	2	3	-91.803%
2025-07-24	0.3500	0.3500	0.3500	0.3500	-69.565%	1	1	-85.714%
2025-07-23	1.0900	1.1500	1.0900	1.1500	+82.540%	2	2	-95.652%
2025-07-16	0.6300	0.6300	0.6300	0.6300	-42.202%	1	1	-92.063%
2025-07-10	1.0900	1.0900	1.0900	1.0900	0.000%	1	1	-95.413%

.dark-mode .yHlDfn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHlDfn{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C45DOW Sep 18 2026 45.00 Call (DOW260918C00045000)option OPRA

DOW20260918C45
DOW Sep 18 2026 45.00 Call (DOW260918C00045000)
option OPRA