Dark

DOW20261218C25
DOW Dec 18 2026 25.00 Call (DOW261218C00025000)
option OPRA

EOD

Oct 1, 2026

3.18-11.667%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.1800	3.0000	3.1800	-11.667%	3	734	0.000%
2026-09-29	3.6000	3.6000	3.6000	3.6000	-13.253%	1	732	-11.667%
2026-09-28	4.1500	4.1500	4.1500	4.1500	+8.639%	1	732	-23.373%
2026-09-25	3.8200	3.8200	3.8200	3.8200	-20.417%	150	732	-16.754%
2026-09-24	4.8000	4.8000	4.8000	4.8000	+10.345%	1	662	-33.750%
2026-09-22	4.3500	4.3500	4.3500	4.3500	-22.321%	2	662	-26.897%
2026-09-15	5.6000	5.6000	5.6000	5.6000	+14.754%	5	660	-43.214%
2026-09-14	4.8800	4.8800	4.8800	4.8800	-2.982%	5	660	-34.836%
2026-09-11	5.0300	5.0300	5.0300	5.0300	-15.320%	1	665	-36.779%
2026-09-09	5.9400	5.9400	5.9400	5.9400	+4.577%	1	665	-46.465%
2026-09-08	5.6800	5.7000	5.5500	5.6800	+5.576%	15	664	-44.014%
2026-09-04	5.7000	6.0700	5.3500	5.3800	-12.378%	18	641	-40.892%
2026-09-01	6.1400	6.1400	6.1400	6.1400	+0.163%	1	641	-48.208%
2026-08-31	6.6200	6.6200	6.1300	6.1300	+4.252%	57	640	-48.124%
2026-08-28	6.2800	6.2800	5.8800	5.8800	+1.906%	41	584	-45.918%
2026-08-27	6.0000	6.0000	5.7700	5.7700	+1.406%	18	546	-44.887%
2026-08-26	5.6900	5.6900	5.6900	5.6900	-7.929%	1	533	-44.112%
2026-08-25	6.1800	6.1800	6.1800	6.1800	-11.079%	1	532	-48.544%
2026-08-24	7.1500	7.1500	6.9500	6.9500	-11.465%	15	531	-54.245%
2026-08-21	7.8200	7.8500	7.8200	7.8500	-8.721%	10	516	-59.490%
2026-08-20	7.5200	8.6000	7.5200	8.6000	+26.471%	15	516	-63.023%
2026-08-14	6.8400	6.8400	6.8000	6.8000	+8.800%	10	511	-53.235%
2026-08-13	6.2500	6.2500	6.2500	6.2500	+2.627%	5	505	-49.120%
2026-08-10	5.9300	6.0900	5.9300	6.0900	+4.460%	5	505	-47.783%
2026-08-07	5.8300	5.8300	5.8300	5.8300	-1.354%	1	504	-45.455%
2026-07-30	5.9000	5.9100	5.9000	5.9100	-11.128%	2	505	-46.193%
2026-07-29	6.6500	6.6500	6.6500	6.6500	+23.148%	1	505	-52.180%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-28.477%	1	505	-41.111%
2026-07-23	7.5500	7.5500	7.5500	7.5500	+1.615%	1	506	-57.881%
2026-07-22	7.4300	7.4300	7.4300	7.4300	+66.592%	1	506	-57.201%
2026-07-06	4.4600	4.4600	4.3700	4.4600	-10.800%	8	507	-28.700%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+15.473%	1	502	-36.400%
2026-07-01	4.3000	4.6000	4.3000	4.3300	-11.992%	10	502	-26.559%
2026-06-29	5.0000	5.0000	4.9000	4.9200	-29.714%	9	497	-35.366%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-3.448%	1	490	-54.571%
2026-06-22	7.5700	7.5700	7.2500	7.2500	-21.196%	12	490	-56.138%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-14.815%	5	501	-65.435%
2026-06-11	10.8000	10.8000	10.8000	10.8000	+5.882%	1	501	-70.556%
2026-06-10	10.2000	10.2000	10.2000	10.2000	-2.579%	1	501	-68.824%
2026-05-27	10.4900	10.4900	10.4700	10.4700	-11.646%	6	501	-69.628%
2026-05-22	12.1000	12.1000	11.8000	11.8500	-12.804%	3	497	-73.165%
2026-05-19	13.6800	13.6800	13.5900	13.5900	-5.494%	34	497	-76.600%
2026-05-06	14.3800	14.3800	14.3800	14.3800	-12.848%	2	531	-77.886%
2026-05-05	16.5000	16.5000	16.5000	16.5000	+25.000%	1	533	-80.727%
2026-04-20	12.8500	13.2000	12.8500	13.2000	+9.908%	57	533	-75.909%
2026-04-17	12.0100	12.0100	12.0100	12.0100	-27.388%	1	533	-73.522%
2026-04-13	16.5400	16.5400	16.5400	16.5400	+18.143%	4	534	-80.774%
2026-04-08	13.2500	14.0000	13.1500	14.0000	-14.894%	14	538	-77.286%
2026-04-01	16.4500	16.4500	16.4500	16.4500	-6.534%	59	540	-80.669%
2026-03-30	17.9300	17.9300	17.6000	17.6000	+4.513%	14	569	-81.932%
2026-03-27	16.4500	16.8400	16.4500	16.8400	+7.604%	4	574	-81.116%
2026-03-26	15.7300	15.9000	15.6500	15.6500	+12.590%	17	578	-79.681%
2026-03-24	13.9000	13.9000	13.9000	13.9000	-3.136%	10	593	-77.122%
2026-03-19	14.4300	14.4300	14.3500	14.3500	+1.199%	15	603	-77.840%
2026-03-18	13.7500	14.2000	13.5900	14.1800	+26.157%	10	613	-77.574%
2026-03-10	11.2400	11.2400	11.2400	11.2400	-6.255%	5	617	-71.708%
2026-03-09	12.0300	12.1400	11.9300	11.9900	+12.056%	18	617	-73.478%
2026-03-06	11.9000	11.9000	10.4000	10.7000	-3.604%	117	618	-70.280%
2026-03-05	10.6000	11.1000	10.6000	11.1000	+18.717%	23	680	-71.351%
2026-03-04	8.4600	9.3500	8.4600	9.3500	+18.354%	12	671	-65.989%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+11.425%	5	666	-59.747%
2026-02-25	8.0000	8.0000	7.0900	7.0900	-13.431%	2	664	-55.148%
2026-02-24	8.0500	8.1900	8.0500	8.1900	+5.541%	3	664	-61.172%
2026-02-20	7.7600	7.7600	7.7600	7.7600	-4.785%	1	667	-59.021%
2026-02-19	8.1000	8.1500	8.1000	8.1500	-1.092%	7	666	-60.982%
2026-02-17	8.2400	8.2400	8.2400	8.2400	-23.985%	1	660	-61.408%
2026-02-11	10.6800	10.8400	10.6800	10.8400	+5.243%	11	659	-70.664%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+12.078%	10	669	-69.126%
2026-02-09	8.9000	9.1900	8.9000	9.1900	+11.259%	5	669	-65.397%
2026-02-06	8.2600	8.2600	8.2600	8.2600	+7.273%	10	665	-61.501%
2026-02-05	8.2100	8.2100	7.7000	7.7000	-17.471%	13	665	-58.701%
2026-02-04	9.1500	9.3300	9.1500	9.3300	+25.235%	6	668	-65.916%
2026-02-03	7.9000	8.1500	7.4500	7.4500	+16.406%	5	668	-57.315%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+13.074%	25	668	-50.313%
2026-01-30	5.7500	5.7500	5.6600	5.6600	+8.846%	10	676	-43.816%
2026-01-29	4.7700	5.3000	4.6500	5.2000	-9.091%	10	671	-38.846%
2026-01-28	5.9100	5.9100	5.5800	5.7200	-6.992%	10	672	-44.406%
2026-01-26	6.1500	6.1500	6.1500	6.1500	-3.906%	1	662	-48.293%
2026-01-23	6.2500	6.4000	6.2500	6.4000	+4.065%	4	662	-50.313%
2026-01-22	6.4000	6.6500	6.1500	6.1500	-0.966%	60	662	-48.293%
2026-01-21	5.9000	6.2100	5.9000	6.2100	+24.200%	4	670	-48.792%
2026-01-20	5.8700	5.8700	5.0000	5.0000	-13.043%	37	667	-36.400%
2026-01-16	5.6500	5.8000	5.6500	5.7500	-5.738%	14	673	-44.696%
2026-01-14	5.3000	6.4400	5.3000	6.1000	+17.988%	18	673	-47.869%
2026-01-13	5.2000	5.2000	5.1200	5.1700	+2.579%	12	674	-38.491%
2026-01-12	5.0300	5.1500	5.0100	5.0400	-0.198%	9	671	-36.905%
2026-01-09	4.8000	5.1000	4.6800	5.0500	+5.208%	71	667	-37.030%
2026-01-08	4.4100	4.9000	4.4100	4.8000	+19.107%	33	603	-33.750%
2026-01-07	4.2000	4.2000	4.0200	4.0300	-8.409%	51	608	-21.092%
2026-01-06	4.4000	4.4000	4.4000	4.4000	+10.000%	1	566	-27.727%
2026-01-05	4.3500	4.3500	3.9000	4.0000	+5.263%	16	566	-20.500%
2026-01-02	3.5000	3.8000	3.4000	3.8000	+8.571%	25	566	-16.316%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+6.061%	10	547	-9.143%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	547	-3.636%
2025-12-24	3.4000	3.4000	3.4000	3.4000	+11.111%	5	542	-6.471%
2025-12-23	3.3000	3.3000	3.0600	3.0600	-12.571%	2	542	+3.922%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-2.778%	20	540	-9.143%
2025-12-19	3.5200	3.6000	3.5000	3.6000	+9.091%	7	540	-11.667%
2025-12-18	3.3000	3.3800	3.3000	3.3000	-3.226%	10	540	-3.636%
2025-12-17	3.4200	3.4200	3.3900	3.4100	+6.897%	3	536	-6.745%
2025-12-16	3.3000	3.3000	3.1900	3.1900	-21.235%	16	533	-0.313%
2025-12-12	4.0500	4.0500	4.0500	4.0500	-3.571%	1	533	-21.481%
2025-12-11	4.3500	4.3500	4.2000	4.2000	+13.514%	21	532	-24.286%
2025-12-09	3.7000	3.7000	3.7000	3.7000	+7.246%	1	531	-14.054%
2025-12-08	3.6000	3.6000	3.4500	3.4500	-2.817%	10	531	-7.826%
2025-12-05	3.6000	3.6000	3.5500	3.5500	-1.389%	11	531	-10.423%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-5.263%	1	525	-11.667%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+2.151%	30	524	-16.316%
2025-12-02	3.7200	3.7200	3.7200	3.7200	-5.823%	10	540	-14.516%
2025-12-01	3.7000	3.9500	3.7000	3.9500	+1.023%	2	530	-19.494%
2025-11-26	3.7000	4.0000	3.7000	3.9100	+18.485%	60	475	-18.670%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+22.677%	1	475	-3.636%
2025-11-24	3.0000	3.0000	2.6900	2.6900	+3.462%	4	475	+18.216%
2025-11-19	2.6000	2.6000	2.6000	2.6000	-15.033%	35	471	+22.308%
2025-11-17	3.0600	3.0600	3.0600	3.0600	-8.108%	35	472	+3.922%
2025-11-14	3.3300	3.3300	3.3300	3.3300	+9.539%	10	437	-4.505%
2025-11-12	3.0400	3.0400	3.0400	3.0400	-1.935%	2	427	+4.605%
2025-11-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	426	+2.581%
2025-11-05	3.5000	3.5000	3.3000	3.3000	-15.385%	16	426	-3.636%
2025-10-30	3.9000	3.9000	3.9000	3.9000	-13.907%	1	420	-18.462%
2025-10-29	4.5200	4.5300	4.5200	4.5300	-0.440%	2	420	-29.801%
2025-10-28	4.5500	4.5500	4.5500	4.5500	-8.818%	1	422	-30.110%
2025-10-27	4.7500	5.1000	4.7500	4.9900	+16.047%	148	558	-36.273%
2025-10-24	4.3000	4.3000	4.3000	4.3000	+2.381%	110	558	-26.047%
2025-10-23	4.0000	4.3000	3.7500	4.2000	+43.836%	110	454	-24.286%
2025-10-20	2.9000	2.9200	2.9000	2.9200	-5.806%	5	458	+8.904%
2025-10-15	3.1500	3.1500	3.1000	3.1000	+12.727%	5	455	+2.581%
2025-10-13	2.7500	2.7500	2.7500	2.7500	+5.769%	1	450	+15.636%
2025-10-10	2.7200	2.7200	2.6000	2.6000	-24.855%	22	449	+22.308%
2025-10-08	3.4900	3.4900	3.4600	3.4600	+6.462%	2	448	-8.092%
2025-10-07	3.3300	3.3300	3.2500	3.2500	-17.303%	2	448	-2.154%
2025-10-06	4.0000	4.0000	3.9300	3.9300	-10.682%	15	448	-19.084%
2025-10-03	4.0000	4.4000	3.9800	4.4000	+10.000%	12	437	-27.727%
2025-10-02	4.0000	4.0000	4.0000	4.0000	+6.667%	4	436	-20.500%
2025-10-01	3.6000	3.7500	3.6000	3.7500	+5.634%	2	436	-15.200%
2025-09-29	3.6500	3.6500	3.5500	3.5500	-4.054%	5	435	-10.423%
2025-09-24	3.5500	3.7000	3.5500	3.7000	-1.333%	4	431	-14.054%
2025-09-23	3.7500	3.7500	3.7500	3.7500	0.000%	17	432	-15.200%
2025-09-19	3.7500	3.7500	3.7500	3.7500	-10.714%	10	447	-15.200%
2025-09-18	4.2500	4.2500	4.0300	4.2000	-3.448%	28	455	-24.286%
2025-09-17	4.5000	4.6500	4.3500	4.3500	-2.247%	4	434	-26.897%
2025-09-16	4.5000	4.6000	4.4500	4.4500	0.000%	13	435	-28.539%
2025-09-15	4.4500	4.4500	4.4500	4.4500	-4.301%	3	434	-28.539%
2025-09-12	4.6500	4.6500	4.6500	4.6500	+8.140%	3	434	-31.613%
2025-09-11	4.3000	4.3000	4.3000	4.3000	+13.757%	1	431	-26.047%
2025-09-08	3.7800	3.7800	3.7800	3.7800	-0.264%	1	430	-15.873%
2025-09-04	3.8000	3.8000	3.7900	3.7900	-14.253%	6	430	-16.095%
2025-09-02	4.4200	4.4200	4.4200	4.4200	-0.450%	1	433	-28.054%
2025-08-29	4.4400	4.4400	4.4400	4.4400	+0.909%	1	434	-28.378%
2025-08-27	4.4000	4.4000	4.4000	4.4000	-2.222%	10	434	-27.727%
2025-08-26	4.8000	4.8000	4.5000	4.5000	+1.124%	16	423	-29.333%
2025-08-25	4.4500	4.4500	4.4500	4.4500	-5.319%	1	423	-28.539%
2025-08-22	4.2000	4.7000	4.2000	4.7000	+21.762%	5	422	-32.340%
2025-08-19	3.8600	3.8600	3.8600	3.8600	-2.278%	1	424	-17.617%
2025-08-18	3.9000	3.9500	3.8500	3.9500	+1.282%	18	423	-19.494%
2025-08-14	3.5000	3.9000	3.5000	3.9000	+14.370%	9	416	-18.462%
2025-08-13	3.3000	3.4100	3.3000	3.4100	+26.296%	14	411	-6.745%
2025-08-11	2.5800	2.7000	2.5800	2.7000	-12.903%	8	405	+17.778%
2025-08-05	3.0000	3.1000	2.8900	3.1000	+13.139%	141	403	+2.581%
2025-08-04	2.7400	2.7400	2.7400	2.7400	-8.667%	91	298	+16.058%
2025-08-01	3.3300	3.3300	3.0000	3.0000	-20.000%	21	213	+6.000%
2025-07-31	3.7000	3.7500	3.7000	3.7500	-6.250%	3	203	-15.200%
2025-07-30	4.2700	4.2900	4.0000	4.0000	-13.607%	3	202	-20.500%
2025-07-28	4.6300	4.6300	4.6300	4.6300	+2.889%	20	201	-31.317%
2025-07-25	4.5000	4.5000	4.5000	4.5000	+7.143%	5	181	-29.333%
2025-07-24	4.7000	4.7000	4.0800	4.2000	-35.385%	54	176	-24.286%
2025-07-14	6.5100	6.5100	6.5000	6.5000	+14.035%	10	185	-51.077%
2025-07-07	5.7000	5.7000	5.7000	5.7000	+12.871%	12	175	-44.211%
2025-06-30	5.0500	5.0500	5.0500	5.0500	-5.431%	1	163	-37.030%
2025-06-25	5.3400	5.3400	5.3400	5.3400	-2.909%	1	162	-40.449%
2025-06-24	5.7000	5.7000	5.5000	5.5000	-9.091%	2	161	-42.182%
2025-06-20	6.0500	6.0500	6.0500	6.0500	-19.333%	2	159	-47.438%
2025-06-10	7.5000	7.5000	7.5000	7.5000	+2.041%	1	158	-57.600%
2025-05-12	7.3500	7.3500	7.3500	7.3500	+14.844%	2	159	-56.735%
2025-05-06	6.4000	6.4000	6.4000	6.4000	-14.667%	3	161	-50.313%
2025-05-02	7.5000	7.5000	7.5000	7.5000	+11.111%	2	160	-57.600%
2025-04-23	6.7500	6.7500	6.7500	6.7500	+11.570%	3	160	-52.889%
2025-04-21	6.0500	6.0500	6.0500	6.0500	+8.036%	1	157	-47.438%
2025-04-16	5.6000	5.6000	5.6000	5.6000	+1.818%	18	156	-43.214%
2025-04-10	5.5000	5.5000	5.5000	5.5000	+11.111%	1	138	-42.182%
2025-04-09	4.9500	4.9500	4.9500	4.9500	-3.131%	40	137	-35.758%
2025-04-08	6.3500	6.3500	5.1100	5.1100	-7.928%	2	97	-37.769%
2025-04-07	5.4800	6.3000	5.4800	5.5500	-12.322%	30	95	-42.703%
2025-04-04	5.8800	6.3500	5.8800	6.3300	-39.135%	130	65	-49.763%
2025-04-02	10.4000	10.4000	10.4000	10.4000	-20.307%	1	2	-69.423%
2025-03-05	13.0500	13.0500	13.0500	13.0500	+12.694%	1	2	-75.632%
2025-03-04	11.5800	11.5800	11.5800	11.5800	-19.862%	1	1	-72.539%
2025-02-28	14.4500	14.4500	14.4500	14.4500	0.000%	2	1	-77.993%

.dark-mode .q3pXSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3pXSq{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C25DOW Dec 18 2026 25.00 Call (DOW261218C00025000)option OPRA

DOW20261218C25
DOW Dec 18 2026 25.00 Call (DOW261218C00025000)
option OPRA