Dark

DOW20260918C47.5
DOW Sep 18 2026 47.50 Call (DOW260918C00047500)
option OPRA

EOD

Aug 3, 2026

0.02000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	5	1,412	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	12	1,417	0.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	+100.000%	65	1,417	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	-50.000%	4	1,482	+100.000%
2026-07-27	0.0200	0.0300	0.0200	0.0200	-33.333%	18	1,482	0.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-25.000%	3	1,469	-33.333%
2026-07-23	0.1000	0.1000	0.0400	0.0400	-42.857%	508	1,093	-50.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+40.000%	6	1,093	-71.429%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-28.571%	8	1,087	-60.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	+16.667%	1	1,087	-71.429%
2026-07-10	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,087	-66.667%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-55.556%	2	1,088	-50.000%
2026-07-01	0.0900	0.0900	0.0900	0.0900	+80.000%	84	1,088	-77.778%
2026-06-30	0.0600	0.0600	0.0500	0.0500	-28.571%	23	1,088	-60.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-12.500%	2	1,092	-71.429%
2026-06-25	0.0900	0.0900	0.0800	0.0800	-33.333%	7	1,093	-75.000%
2026-06-24	0.1000	0.1200	0.0900	0.1200	0.000%	5	1,094	-83.333%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-7.692%	20	1,098	-83.333%
2026-06-22	0.1500	0.2400	0.1300	0.1300	-7.143%	18	1,098	-84.615%
2026-06-18	0.2200	0.2400	0.1400	0.1400	-51.724%	10	1,111	-85.714%
2026-06-17	0.2900	0.2900	0.2900	0.2900	0.000%	1	1,111	-93.103%
2026-06-16	0.3000	0.3000	0.2900	0.2900	-17.143%	11	1,111	-93.103%
2026-06-15	0.3800	0.3800	0.3500	0.3500	-23.913%	7	1,119	-94.286%
2026-06-11	0.6700	0.6700	0.4600	0.4600	-8.000%	2	1,119	-95.652%
2026-06-10	0.7500	0.7500	0.4500	0.5000	+16.279%	12	1,119	-96.000%
2026-06-09	0.4500	0.6400	0.4300	0.4300	-10.417%	4	1,122	-95.349%
2026-06-08	0.5200	0.5200	0.4700	0.4800	-12.727%	28	1,126	-95.833%
2026-06-05	0.7400	0.7400	0.4900	0.5500	-16.667%	25	1,148	-96.364%
2026-06-04	0.7000	0.7100	0.6400	0.6600	-15.385%	74	1,165	-96.970%
2026-06-03	0.6600	0.9700	0.6200	0.7800	+36.842%	48	1,182	-97.436%
2026-06-02	0.6000	0.7600	0.5700	0.5700	-41.837%	37	1,229	-96.491%
2026-06-01	0.6200	0.9800	0.6200	0.9800	+30.667%	13	1,262	-97.959%
2026-05-29	0.6300	0.7500	0.4800	0.7500	+19.048%	73	1,259	-97.333%
2026-05-28	0.6800	0.7100	0.6100	0.6300	0.000%	209	1,330	-96.825%
2026-05-27	0.6700	0.7500	0.6100	0.6300	-12.500%	165	1,330	-96.825%
2026-05-26	0.8400	0.8900	0.7000	0.7200	-15.294%	72	1,495	-97.222%
2026-05-22	0.8900	0.8900	0.8500	0.8500	-13.265%	9	1,558	-97.647%
2026-05-21	0.9800	0.9800	0.9800	0.9800	+4.255%	2	1,560	-97.959%
2026-05-20	0.9700	0.9900	0.9400	0.9400	-21.008%	91	1,560	-97.872%
2026-05-19	1.1500	1.1900	1.1500	1.1900	-23.226%	11	1,510	-98.319%
2026-05-15	1.6400	1.6400	1.5500	1.5500	-1.274%	20	1,510	-98.710%
2026-05-14	1.6300	1.6300	1.5500	1.5700	-15.591%	5	1,526	-98.726%
2026-05-13	1.8600	1.8800	1.8500	1.8600	+16.250%	14	1,543	-98.925%
2026-05-12	1.5600	1.6100	1.5500	1.6000	+4.575%	6	1,543	-98.750%
2026-05-11	1.4600	1.5300	1.4600	1.5300	+26.446%	38	1,543	-98.693%
2026-05-08	1.2800	1.3000	1.2100	1.2100	-3.968%	13	1,564	-98.347%
2026-05-07	1.3100	1.3100	1.2400	1.2600	-21.739%	5	1,554	-98.413%
2026-05-06	1.6100	1.6100	1.6100	1.6100	-34.016%	1	1,555	-98.758%
2026-05-05	2.4100	2.4400	2.4100	2.4400	+6.087%	9	1,556	-99.180%
2026-05-04	2.1600	2.3000	2.1600	2.3000	+0.877%	9	1,548	-99.130%
2026-05-01	2.4700	2.4700	2.1000	2.2800	-7.692%	21	1,538	-99.123%
2026-04-30	2.1800	2.4700	2.1800	2.4700	+23.500%	23	1,538	-99.190%
2026-04-29	1.7800	2.0000	1.7800	2.0000	+19.048%	3	1,553	-99.000%
2026-04-28	1.7600	1.7600	1.5200	1.6800	-4.545%	23	1,551	-98.810%
2026-04-27	1.5400	1.7600	1.5100	1.7600	-3.825%	178	1,529	-98.864%
2026-04-24	1.8000	1.8600	1.8000	1.8300	+0.549%	30	1,422	-98.907%
2026-04-22	1.8000	1.8200	1.8000	1.8200	+14.465%	3	1,399	-98.901%
2026-04-21	1.4500	1.5900	1.4500	1.5900	+11.972%	2	1,396	-98.742%
2026-04-20	1.2800	1.4500	1.2800	1.4200	+39.216%	23	1,398	-98.592%
2026-04-17	1.0000	1.0700	1.0000	1.0200	-48.223%	314	1,415	-98.039%
2026-04-15	2.0500	2.0500	1.9700	1.9700	-1.500%	5	1,421	-98.985%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-16.667%	3	1,416	-99.000%
2026-04-13	2.4000	2.5000	2.4000	2.4000	+17.073%	4	1,413	-99.167%
2026-04-10	1.9600	2.0500	1.9000	2.0500	+5.670%	18	1,409	-99.024%
2026-04-09	2.0700	2.0700	1.9400	1.9400	+7.182%	4	1,398	-98.969%
2026-04-08	1.5600	1.8100	1.5600	1.8100	-42.540%	8	1,396	-98.895%
2026-04-07	3.2000	3.2000	3.1500	3.1500	+14.545%	3	1,394	-99.365%
2026-04-06	2.7400	2.8000	2.5700	2.7500	-11.290%	61	1,393	-99.273%
2026-04-02	3.3000	3.3000	3.0000	3.1000	+16.105%	86	1,366	-99.355%
2026-04-01	2.8300	2.8300	2.4600	2.6700	-17.846%	51	1,366	-99.251%
2026-03-31	3.6000	3.8500	3.2000	3.2500	-12.162%	159	1,326	-99.385%
2026-03-30	3.3000	3.7000	3.3000	3.7000	+17.834%	275	1,326	-99.459%
2026-03-27	2.8500	3.1500	2.8300	3.1400	+24.111%	17	1,084	-99.363%
2026-03-26	2.3500	2.5800	2.3400	2.5300	+7.203%	144	1,092	-99.209%
2026-03-25	2.3100	2.4000	2.3100	2.3600	+14.563%	66	948	-99.153%
2026-03-24	1.8200	2.0600	1.5600	2.0600	+42.069%	69	882	-99.029%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-11.043%	9	814	-98.621%
2026-03-20	1.8100	1.8100	1.5900	1.6300	-20.874%	83	805	-98.773%
2026-03-19	2.2500	2.2500	2.0600	2.0600	+18.391%	304	725	-99.029%
2026-03-18	1.9200	1.9200	1.7400	1.7400	-6.452%	46	723	-98.851%
2026-03-17	1.9500	2.0300	1.7300	1.8600	+14.110%	46	677	-98.925%
2026-03-16	1.6400	1.6500	1.5300	1.6300	-13.298%	165	633	-98.773%
2026-03-13	1.8600	2.1200	1.7400	1.8800	-13.761%	45	468	-98.936%
2026-03-12	2.0500	2.3100	1.9800	2.1800	+103.738%	134	434	-99.083%
2026-03-11	1.0700	1.0700	1.0700	1.0700	-2.727%	4	301	-98.131%
2026-03-10	1.2400	1.2400	1.0300	1.1000	-8.333%	11	301	-98.182%
2026-03-09	1.3000	1.4900	1.1900	1.2000	+18.812%	54	290	-98.333%
2026-03-06	1.0200	1.1200	1.0100	1.0100	-3.810%	116	235	-98.020%
2026-03-05	1.1100	1.1700	1.0500	1.0500	+72.131%	100	134	-98.095%
2026-03-04	0.6100	0.6100	0.6100	0.6100	-1.613%	1	35	-96.721%
2026-02-19	0.6200	0.6200	0.6200	0.6200	-8.824%	2	34	-96.774%
2026-02-18	0.6800	0.6800	0.6800	0.6800	-35.849%	1	34	-97.059%
2026-02-11	1.0500	1.1200	1.0500	1.0600	+23.256%	10	33	-98.113%
2026-02-10	1.4500	1.4500	0.8300	0.8600	+22.857%	18	23	-97.674%
2026-02-09	0.7000	0.7000	0.7000	0.7000	+9.375%	1	5	-97.143%
2026-02-06	0.6000	0.6400	0.6000	0.6400	0.000%	4	4	-96.875%

.dark-mode .P94Qll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P94Qll{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918C47.5DOW Sep 18 2026 47.50 Call (DOW260918C00047500)option OPRA

DOW20260918C47.5
DOW Sep 18 2026 47.50 Call (DOW260918C00047500)
option OPRA