Dark

DOW20261218C20
DOW Dec 18 2026 20.00 Call (DOW261218C00020000)
option OPRA

EOD

Sep 29, 2026

7.95-5.357%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.9500	7.9500	7.9500	7.9500	-5.357%	2	1,249	0.000%
2026-09-28	8.4000	8.4000	8.4000	8.4000	+0.599%	30	1,247	-5.357%
2026-09-25	8.3500	8.3500	8.3500	8.3500	-7.735%	1	1,247	-4.790%
2026-09-23	9.0500	9.0500	9.0500	9.0500	+6.345%	2	1,246	-12.155%
2026-09-22	8.5100	8.5100	8.5100	8.5100	-14.040%	6	1,244	-6.580%
2026-09-16	9.9000	9.9000	9.9000	9.9000	-3.603%	29	1,250	-19.697%
2026-09-09	10.2700	10.2700	10.2700	10.2700	-4.019%	1	1,250	-22.590%
2026-09-03	10.7800	10.7800	10.7000	10.7000	-0.465%	7	1,249	-25.701%
2026-09-01	10.7000	10.7500	10.7000	10.7500	+2.674%	20	1,247	-26.047%
2026-08-28	10.4700	10.4700	10.4700	10.4700	-1.226%	2	1,247	-24.069%
2026-08-13	10.6000	10.6000	10.6000	10.6000	+4.536%	1	1,329	-25.000%
2026-08-10	10.1400	10.1400	10.1400	10.1400	+0.695%	1	1,328	-21.598%
2026-07-24	10.0700	10.0700	10.0700	10.0700	-5.000%	1	1,327	-21.053%
2026-07-13	10.4300	10.6000	10.4300	10.6000	+32.500%	12	1,329	-25.000%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-16.230%	1	1,341	-0.625%
2026-06-26	9.5400	9.5500	9.5400	9.5500	-2.551%	2	1,341	-16.754%
2026-06-24	9.8000	9.8000	9.8000	9.8000	-13.656%	1	1,339	-18.878%
2026-06-22	11.3500	11.3500	11.3500	11.3500	-29.063%	1	1,340	-29.956%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-15.567%	2	1,340	-50.313%
2026-05-06	18.9500	18.9500	18.9500	18.9500	-10.444%	2	1,338	-58.047%
2026-05-05	21.1600	21.1600	21.1600	21.1600	+2.718%	1	1,338	-62.429%
2026-05-04	20.6000	20.6000	20.6000	20.6000	+5.641%	1	1,338	-61.408%
2026-04-14	19.5000	19.5000	19.5000	19.5000	+15.385%	1	1,337	-59.231%
2026-04-08	16.9000	16.9000	16.9000	16.9000	-20.471%	1	1,336	-52.959%
2026-04-01	20.9500	21.2500	20.9500	21.2500	-4.279%	31	1,335	-62.588%
2026-03-31	22.2000	22.2000	22.2000	22.2000	+5.714%	1	1,306	-64.189%
2026-03-27	21.0000	21.0000	21.0000	21.0000	+20.206%	1	1,307	-62.143%
2026-03-13	16.9900	17.4700	16.9900	17.4700	+18.844%	3	1,308	-54.493%
2026-03-10	16.1000	16.1000	14.7000	14.7000	-8.125%	2	1,311	-45.918%
2026-03-09	15.6400	16.0000	15.6400	16.0000	+49.533%	2	1,311	-50.313%
2026-02-20	10.7000	10.7000	10.7000	10.7000	+0.469%	2	1,311	-25.701%
2026-02-17	10.6500	10.6500	10.6500	10.6500	-21.691%	3	1,313	-25.352%
2026-02-12	13.6000	13.6000	13.6000	13.6000	-6.849%	1	1,316	-41.544%
2026-02-11	15.1000	15.1000	14.5100	14.6000	+4.286%	5	1,315	-45.548%
2026-02-10	14.0000	14.0000	14.0000	14.0000	+12.903%	3	1,310	-43.214%
2026-02-06	12.4000	12.4000	12.4000	12.4000	+8.772%	10	1,313	-35.887%
2026-02-05	11.1000	11.4000	11.1000	11.4000	0.000%	4	1,303	-30.263%
2026-02-03	10.9000	11.4000	10.9000	11.4000	+28.090%	4	1,304	-30.263%
2026-01-30	8.9000	8.9000	8.9000	8.9000	0.000%	2	1,302	-10.674%
2026-01-28	8.9000	8.9000	8.9000	8.9000	-7.292%	20	1,300	-10.674%
2026-01-23	9.6000	9.6000	9.6000	9.6000	-2.538%	2	1,320	-17.188%
2026-01-22	9.7500	9.8500	9.7500	9.8500	+22.208%	3	1,322	-19.289%
2026-01-13	8.0600	8.0600	8.0600	8.0600	+1.384%	10	1,325	-1.365%
2026-01-08	6.8000	7.9500	6.8000	7.9500	+36.598%	22	1,335	0.000%
2025-12-31	5.8300	5.8400	5.7800	5.8200	+11.923%	58	1,313	+36.598%
2025-12-29	5.2000	5.2000	5.2000	5.2000	-11.111%	1	1,313	+52.885%
2025-12-26	5.8500	5.8500	5.8500	5.8500	+2.632%	35	1,314	+35.897%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-18.571%	2	1,339	+39.474%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+16.667%	6	1,341	+13.571%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-2.121%	1	1,347	+32.500%
2025-11-26	6.1300	6.1300	6.1300	6.1300	+25.102%	1	1,348	+29.690%
2025-11-24	5.0000	5.0000	4.9000	4.9000	-2.000%	8	1,348	+62.245%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+10.619%	20	1,351	+59.000%
2025-11-18	4.5200	4.5200	4.5200	4.5200	-6.804%	8	1,351	+75.885%
2025-11-17	5.5500	5.5500	4.8500	4.8500	-11.009%	23	1,359	+63.918%
2025-11-13	5.3500	5.4500	5.3500	5.4500	+11.224%	5	1,366	+45.872%
2025-11-12	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,367	+62.245%
2025-11-06	5.1000	5.1000	5.1000	5.1000	0.000%	5	1,366	+55.882%
2025-11-04	5.1000	5.1000	5.1000	5.1000	-17.742%	5	1,361	+55.882%
2025-10-31	6.2000	6.2000	6.2000	6.2000	-12.921%	5	1,366	+28.226%
2025-10-29	7.1200	7.1200	7.1200	7.1200	-0.420%	1	1,361	+11.657%
2025-10-28	7.0000	7.1500	7.0000	7.1500	-5.046%	2	1,361	+11.189%
2025-10-27	7.2800	7.5300	7.2800	7.5300	+11.556%	13	1,376	+5.578%
2025-10-24	6.7500	6.7500	6.7500	6.7500	-1.316%	3	1,376	+17.778%
2025-10-23	6.5000	6.8400	6.5000	6.8400	+42.500%	5	1,379	+16.228%
2025-10-22	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,382	+65.625%
2025-10-17	5.0000	5.0000	5.0000	5.0000	-0.596%	1	1,383	+59.000%
2025-10-16	5.0300	5.0300	5.0300	5.0300	-5.094%	1	1,383	+58.052%
2025-10-15	5.3000	5.3000	5.2000	5.3000	+12.766%	15	1,382	+50.000%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+8.046%	3	1,367	+69.149%
2025-10-10	4.5700	4.5700	4.3500	4.3500	-29.839%	5	1,370	+82.759%
2025-10-06	6.2000	6.2000	6.2000	6.2000	-2.362%	1	1,367	+28.226%
2025-10-02	6.3500	6.3500	6.3500	6.3500	+11.208%	2	1,366	+25.197%
2025-10-01	5.7100	5.7100	5.7100	5.7100	+0.175%	4	1,364	+39.229%
2025-09-29	5.7000	5.7000	5.7000	5.7000	+0.352%	1	1,368	+39.474%
2025-09-26	5.6800	5.6800	5.6800	5.6800	+8.190%	3	1,367	+39.965%
2025-09-25	5.2500	5.2500	5.2500	5.2500	-13.223%	10	1,364	+51.429%
2025-09-23	6.0500	6.0500	6.0500	6.0500	+2.542%	10	1,364	+31.405%
2025-09-22	5.8500	5.9000	5.8000	5.9000	-9.924%	33	1,364	+34.746%
2025-09-18	6.5500	6.5500	6.5500	6.5500	-5.072%	7	1,358	+21.374%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+4.545%	1	1,358	+15.217%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-4.070%	4	1,358	+20.455%
2025-09-11	6.8800	6.8800	6.8800	6.8800	+11.870%	1	1,354	+15.552%
2025-09-08	6.1500	6.1500	6.1500	6.1500	-10.870%	11	1,353	+29.268%
2025-09-05	6.6500	6.9000	6.5000	6.9000	+11.290%	247	1,353	+15.217%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-5.632%	11	1,194	+28.226%
2025-09-03	6.5700	6.5700	6.5700	6.5700	-5.058%	10	1,194	+21.005%
2025-09-02	6.9200	6.9200	6.9200	6.9200	+3.284%	10	1,194	+14.884%
2025-08-27	6.7000	6.7000	6.7000	6.7000	-4.965%	1,002	1,194	+18.657%
2025-08-26	7.0500	7.0500	7.0500	7.0500	+7.634%	1	258	+12.766%
2025-08-20	6.5500	6.5500	6.5500	6.5500	+6.504%	1	258	+21.374%
2025-08-19	6.1500	6.1500	6.1500	6.1500	+0.163%	1	257	+29.268%
2025-08-18	6.1400	6.1400	6.1400	6.1400	+6.783%	3	256	+29.479%
2025-08-14	5.4000	5.7500	5.4000	5.7500	+2.679%	51	256	+38.261%
2025-08-13	5.5000	5.6000	5.5000	5.6000	+16.667%	12	257	+41.964%
2025-08-12	4.3000	4.9500	4.3000	4.8000	+19.107%	79	259	+65.625%
2025-08-11	4.2900	4.2900	4.0200	4.0300	-11.233%	16	180	+97.270%
2025-08-08	4.5500	4.5500	4.5400	4.5400	-5.219%	2	166	+75.110%
2025-08-07	4.7900	5.1000	4.4500	4.7900	+6.444%	66	165	+65.971%
2025-08-06	4.7000	4.7000	4.5000	4.5000	-2.174%	100	168	+76.667%
2025-08-04	4.6000	4.6000	4.6000	4.6000	-4.167%	4	69	+72.826%
2025-08-01	5.0000	5.0000	4.7500	4.8000	-21.311%	15	65	+65.625%
2025-07-30	7.0000	7.0000	6.1000	6.1000	-8.271%	6	57	+30.328%
2025-07-25	7.0000	7.0000	6.6500	6.6500	-12.500%	17	55	+19.549%
2025-07-24	7.7500	7.7500	7.6000	7.6000	-34.199%	17	52	+4.605%
2025-07-23	11.5500	11.5500	11.5500	11.5500	+19.689%	1	36	-31.169%
2025-07-15	9.6500	9.6500	9.6500	9.6500	-11.872%	1	35	-17.617%
2025-07-10	10.9500	10.9500	10.9500	10.9500	+11.168%	1	36	-27.397%
2025-07-08	10.1000	10.1000	9.8500	9.8500	+12.700%	2	36	-19.289%
2025-07-07	9.4500	9.4500	8.6500	8.7400	-8.000%	11	38	-9.039%
2025-07-03	9.7000	9.7000	9.5000	9.5000	+15.152%	3	46	-16.316%
2025-06-30	8.6500	8.6500	8.2500	8.2500	-27.695%	4	46	-3.636%
2025-05-12	11.5000	11.5000	11.4100	11.4100	+24.699%	38	42	-30.324%
2025-04-17	9.1500	9.1500	9.1500	9.1500	+12.270%	3	3	-13.115%
2025-04-08	8.1500	8.1500	8.1500	8.1500	-5.233%	1	3	-2.454%
2025-04-07	8.6000	8.6000	8.6000	8.6000	-13.568%	2	2	-7.558%
2025-04-04	9.9500	9.9500	9.9500	9.9500	-18.443%	2	1	-20.101%
2025-04-03	12.2000	12.2000	12.2000	12.2000	-35.037%	1	1	-34.836%
2025-02-06	18.7800	18.7800	18.7800	18.7800	+4.333%	4	1	-57.668%
2025-02-05	18.0000	18.0000	18.0000	18.0000	+5.882%	1	4	-55.833%
2025-02-03	17.0000	17.0000	17.0000	17.0000	-7.104%	1	3	-53.235%
2025-01-30	18.5000	18.5000	18.3000	18.3000	0.000%	2	2	-56.557%

.dark-mode .Nq9QWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq9QWl{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C20DOW Dec 18 2026 20.00 Call (DOW261218C00020000)option OPRA

DOW20261218C20
DOW Dec 18 2026 20.00 Call (DOW261218C00020000)
option OPRA