Dark

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

EOD

Jul 30, 2026

5.91-11.128%(-0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.9000	5.9100	5.9000	5.9100	-11.128%	2	505	0.000%
2026-07-29	6.6500	6.6500	6.6500	6.6500	+23.148%	1	505	-11.128%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-28.477%	1	505	+9.444%
2026-07-23	7.5500	7.5500	7.5500	7.5500	+1.615%	1	506	-21.722%
2026-07-22	7.4300	7.4300	7.4300	7.4300	+66.592%	1	506	-20.458%
2026-07-06	4.4600	4.4600	4.3700	4.4600	-10.800%	8	507	+32.511%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+15.473%	1	502	+18.200%
2026-07-01	4.3000	4.6000	4.3000	4.3300	-11.992%	10	502	+36.490%
2026-06-29	5.0000	5.0000	4.9000	4.9200	-29.714%	9	497	+20.122%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-3.448%	1	490	-15.571%
2026-06-22	7.5700	7.5700	7.2500	7.2500	-21.196%	12	490	-18.483%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-14.815%	5	501	-35.761%
2026-06-11	10.8000	10.8000	10.8000	10.8000	+5.882%	1	501	-45.278%
2026-06-10	10.2000	10.2000	10.2000	10.2000	-2.579%	1	501	-42.059%
2026-05-27	10.4900	10.4900	10.4700	10.4700	-11.646%	6	501	-43.553%
2026-05-22	12.1000	12.1000	11.8000	11.8500	-12.804%	3	497	-50.127%
2026-05-19	13.6800	13.6800	13.5900	13.5900	-5.494%	34	497	-56.512%
2026-05-06	14.3800	14.3800	14.3800	14.3800	-12.848%	2	531	-58.901%
2026-05-05	16.5000	16.5000	16.5000	16.5000	+25.000%	1	533	-64.182%
2026-04-20	12.8500	13.2000	12.8500	13.2000	+9.908%	57	533	-55.227%
2026-04-17	12.0100	12.0100	12.0100	12.0100	-27.388%	1	533	-50.791%
2026-04-13	16.5400	16.5400	16.5400	16.5400	+18.143%	4	534	-64.268%
2026-04-08	13.2500	14.0000	13.1500	14.0000	-14.894%	14	538	-57.786%
2026-04-01	16.4500	16.4500	16.4500	16.4500	-6.534%	59	540	-64.073%
2026-03-30	17.9300	17.9300	17.6000	17.6000	+4.513%	14	569	-66.420%
2026-03-27	16.4500	16.8400	16.4500	16.8400	+7.604%	4	574	-64.905%
2026-03-26	15.7300	15.9000	15.6500	15.6500	+12.590%	17	578	-62.236%
2026-03-24	13.9000	13.9000	13.9000	13.9000	-3.136%	10	593	-57.482%
2026-03-19	14.4300	14.4300	14.3500	14.3500	+1.199%	15	603	-58.815%
2026-03-18	13.7500	14.2000	13.5900	14.1800	+26.157%	10	613	-58.322%
2026-03-10	11.2400	11.2400	11.2400	11.2400	-6.255%	5	617	-47.420%
2026-03-09	12.0300	12.1400	11.9300	11.9900	+12.056%	18	617	-50.709%
2026-03-06	11.9000	11.9000	10.4000	10.7000	-3.604%	117	618	-44.766%
2026-03-05	10.6000	11.1000	10.6000	11.1000	+18.717%	23	680	-46.757%
2026-03-04	8.4600	9.3500	8.4600	9.3500	+18.354%	12	671	-36.791%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+11.425%	5	666	-25.190%
2026-02-25	8.0000	8.0000	7.0900	7.0900	-13.431%	2	664	-16.643%
2026-02-24	8.0500	8.1900	8.0500	8.1900	+5.541%	3	664	-27.839%
2026-02-20	7.7600	7.7600	7.7600	7.7600	-4.785%	1	667	-23.840%
2026-02-19	8.1000	8.1500	8.1000	8.1500	-1.092%	7	666	-27.485%
2026-02-17	8.2400	8.2400	8.2400	8.2400	-23.985%	1	660	-28.277%
2026-02-11	10.6800	10.8400	10.6800	10.8400	+5.243%	11	659	-45.480%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+12.078%	10	669	-42.621%
2026-02-09	8.9000	9.1900	8.9000	9.1900	+11.259%	5	669	-35.691%
2026-02-06	8.2600	8.2600	8.2600	8.2600	+7.273%	10	665	-28.450%
2026-02-05	8.2100	8.2100	7.7000	7.7000	-17.471%	13	665	-23.247%
2026-02-04	9.1500	9.3300	9.1500	9.3300	+25.235%	6	668	-36.656%
2026-02-03	7.9000	8.1500	7.4500	7.4500	+16.406%	5	668	-20.671%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+13.074%	25	668	-7.656%
2026-01-30	5.7500	5.7500	5.6600	5.6600	+8.846%	10	676	+4.417%
2026-01-29	4.7700	5.3000	4.6500	5.2000	-9.091%	10	671	+13.654%
2026-01-28	5.9100	5.9100	5.5800	5.7200	-6.992%	10	672	+3.322%
2026-01-26	6.1500	6.1500	6.1500	6.1500	-3.906%	1	662	-3.902%
2026-01-23	6.2500	6.4000	6.2500	6.4000	+4.065%	4	662	-7.656%
2026-01-22	6.4000	6.6500	6.1500	6.1500	-0.966%	60	662	-3.902%
2026-01-21	5.9000	6.2100	5.9000	6.2100	+24.200%	4	670	-4.831%
2026-01-20	5.8700	5.8700	5.0000	5.0000	-13.043%	37	667	+18.200%
2026-01-16	5.6500	5.8000	5.6500	5.7500	-5.738%	14	673	+2.783%
2026-01-14	5.3000	6.4400	5.3000	6.1000	+17.988%	18	673	-3.115%
2026-01-13	5.2000	5.2000	5.1200	5.1700	+2.579%	12	674	+14.313%
2026-01-12	5.0300	5.1500	5.0100	5.0400	-0.198%	9	671	+17.262%
2026-01-09	4.8000	5.1000	4.6800	5.0500	+5.208%	71	667	+17.030%
2026-01-08	4.4100	4.9000	4.4100	4.8000	+19.107%	33	603	+23.125%
2026-01-07	4.2000	4.2000	4.0200	4.0300	-8.409%	51	608	+46.650%
2026-01-06	4.4000	4.4000	4.4000	4.4000	+10.000%	1	566	+34.318%
2026-01-05	4.3500	4.3500	3.9000	4.0000	+5.263%	16	566	+47.750%
2026-01-02	3.5000	3.8000	3.4000	3.8000	+8.571%	25	566	+55.526%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+6.061%	10	547	+68.857%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	547	+79.091%
2025-12-24	3.4000	3.4000	3.4000	3.4000	+11.111%	5	542	+73.824%
2025-12-23	3.3000	3.3000	3.0600	3.0600	-12.571%	2	542	+93.137%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-2.778%	20	540	+68.857%
2025-12-19	3.5200	3.6000	3.5000	3.6000	+9.091%	7	540	+64.167%
2025-12-18	3.3000	3.3800	3.3000	3.3000	-3.226%	10	540	+79.091%
2025-12-17	3.4200	3.4200	3.3900	3.4100	+6.897%	3	536	+73.314%
2025-12-16	3.3000	3.3000	3.1900	3.1900	-21.235%	16	533	+85.266%
2025-12-12	4.0500	4.0500	4.0500	4.0500	-3.571%	1	533	+45.926%
2025-12-11	4.3500	4.3500	4.2000	4.2000	+13.514%	21	532	+40.714%
2025-12-09	3.7000	3.7000	3.7000	3.7000	+7.246%	1	531	+59.730%
2025-12-08	3.6000	3.6000	3.4500	3.4500	-2.817%	10	531	+71.304%
2025-12-05	3.6000	3.6000	3.5500	3.5500	-1.389%	11	531	+66.479%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-5.263%	1	525	+64.167%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+2.151%	30	524	+55.526%
2025-12-02	3.7200	3.7200	3.7200	3.7200	-5.823%	10	540	+58.871%
2025-12-01	3.7000	3.9500	3.7000	3.9500	+1.023%	2	530	+49.620%
2025-11-26	3.7000	4.0000	3.7000	3.9100	+18.485%	60	475	+51.151%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+22.677%	1	475	+79.091%
2025-11-24	3.0000	3.0000	2.6900	2.6900	+3.462%	4	475	+119.703%
2025-11-19	2.6000	2.6000	2.6000	2.6000	-15.033%	35	471	+127.308%
2025-11-17	3.0600	3.0600	3.0600	3.0600	-8.108%	35	472	+93.137%
2025-11-14	3.3300	3.3300	3.3300	3.3300	+9.539%	10	437	+77.477%
2025-11-12	3.0400	3.0400	3.0400	3.0400	-1.935%	2	427	+94.408%
2025-11-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	426	+90.645%
2025-11-05	3.5000	3.5000	3.3000	3.3000	-15.385%	16	426	+79.091%
2025-10-30	3.9000	3.9000	3.9000	3.9000	-13.907%	1	420	+51.538%
2025-10-29	4.5200	4.5300	4.5200	4.5300	-0.440%	2	420	+30.464%
2025-10-28	4.5500	4.5500	4.5500	4.5500	-8.818%	1	422	+29.890%
2025-10-27	4.7500	5.1000	4.7500	4.9900	+16.047%	148	558	+18.437%
2025-10-24	4.3000	4.3000	4.3000	4.3000	+2.381%	110	558	+37.442%
2025-10-23	4.0000	4.3000	3.7500	4.2000	+43.836%	110	454	+40.714%
2025-10-20	2.9000	2.9200	2.9000	2.9200	-5.806%	5	458	+102.397%
2025-10-15	3.1500	3.1500	3.1000	3.1000	+12.727%	5	455	+90.645%
2025-10-13	2.7500	2.7500	2.7500	2.7500	+5.769%	1	450	+114.909%
2025-10-10	2.7200	2.7200	2.6000	2.6000	-24.855%	22	449	+127.308%
2025-10-08	3.4900	3.4900	3.4600	3.4600	+6.462%	2	448	+70.809%
2025-10-07	3.3300	3.3300	3.2500	3.2500	-17.303%	2	448	+81.846%
2025-10-06	4.0000	4.0000	3.9300	3.9300	-10.682%	15	448	+50.382%
2025-10-03	4.0000	4.4000	3.9800	4.4000	+10.000%	12	437	+34.318%
2025-10-02	4.0000	4.0000	4.0000	4.0000	+6.667%	4	436	+47.750%
2025-10-01	3.6000	3.7500	3.6000	3.7500	+5.634%	2	436	+57.600%
2025-09-29	3.6500	3.6500	3.5500	3.5500	-4.054%	5	435	+66.479%
2025-09-24	3.5500	3.7000	3.5500	3.7000	-1.333%	4	431	+59.730%
2025-09-23	3.7500	3.7500	3.7500	3.7500	0.000%	17	432	+57.600%
2025-09-19	3.7500	3.7500	3.7500	3.7500	-10.714%	10	447	+57.600%
2025-09-18	4.2500	4.2500	4.0300	4.2000	-3.448%	28	455	+40.714%
2025-09-17	4.5000	4.6500	4.3500	4.3500	-2.247%	4	434	+35.862%
2025-09-16	4.5000	4.6000	4.4500	4.4500	0.000%	13	435	+32.809%
2025-09-15	4.4500	4.4500	4.4500	4.4500	-4.301%	3	434	+32.809%
2025-09-12	4.6500	4.6500	4.6500	4.6500	+8.140%	3	434	+27.097%
2025-09-11	4.3000	4.3000	4.3000	4.3000	+13.757%	1	431	+37.442%
2025-09-08	3.7800	3.7800	3.7800	3.7800	-0.264%	1	430	+56.349%
2025-09-04	3.8000	3.8000	3.7900	3.7900	-14.253%	6	430	+55.937%
2025-09-02	4.4200	4.4200	4.4200	4.4200	-0.450%	1	433	+33.710%
2025-08-29	4.4400	4.4400	4.4400	4.4400	+0.909%	1	434	+33.108%
2025-08-27	4.4000	4.4000	4.4000	4.4000	-2.222%	10	434	+34.318%
2025-08-26	4.8000	4.8000	4.5000	4.5000	+1.124%	16	423	+31.333%
2025-08-25	4.4500	4.4500	4.4500	4.4500	-5.319%	1	423	+32.809%
2025-08-22	4.2000	4.7000	4.2000	4.7000	+21.762%	5	422	+25.745%
2025-08-19	3.8600	3.8600	3.8600	3.8600	-2.278%	1	424	+53.109%
2025-08-18	3.9000	3.9500	3.8500	3.9500	+1.282%	18	423	+49.620%
2025-08-14	3.5000	3.9000	3.5000	3.9000	+14.370%	9	416	+51.538%
2025-08-13	3.3000	3.4100	3.3000	3.4100	+26.296%	14	411	+73.314%
2025-08-11	2.5800	2.7000	2.5800	2.7000	-12.903%	8	405	+118.889%
2025-08-05	3.0000	3.1000	2.8900	3.1000	+13.139%	141	403	+90.645%
2025-08-04	2.7400	2.7400	2.7400	2.7400	-8.667%	91	298	+115.693%
2025-08-01	3.3300	3.3300	3.0000	3.0000	-20.000%	21	213	+97.000%
2025-07-31	3.7000	3.7500	3.7000	3.7500	-6.250%	3	203	+57.600%
2025-07-30	4.2700	4.2900	4.0000	4.0000	-13.607%	3	202	+47.750%
2025-07-28	4.6300	4.6300	4.6300	4.6300	+2.889%	20	201	+27.646%
2025-07-25	4.5000	4.5000	4.5000	4.5000	+7.143%	5	181	+31.333%
2025-07-24	4.7000	4.7000	4.0800	4.2000	-35.385%	54	176	+40.714%
2025-07-14	6.5100	6.5100	6.5000	6.5000	+14.035%	10	185	-9.077%
2025-07-07	5.7000	5.7000	5.7000	5.7000	+12.871%	12	175	+3.684%
2025-06-30	5.0500	5.0500	5.0500	5.0500	-5.431%	1	163	+17.030%
2025-06-25	5.3400	5.3400	5.3400	5.3400	-2.909%	1	162	+10.674%
2025-06-24	5.7000	5.7000	5.5000	5.5000	-9.091%	2	161	+7.455%
2025-06-20	6.0500	6.0500	6.0500	6.0500	-19.333%	2	159	-2.314%
2025-06-10	7.5000	7.5000	7.5000	7.5000	+2.041%	1	158	-21.200%
2025-05-12	7.3500	7.3500	7.3500	7.3500	+14.844%	2	159	-19.592%
2025-05-06	6.4000	6.4000	6.4000	6.4000	-14.667%	3	161	-7.656%
2025-05-02	7.5000	7.5000	7.5000	7.5000	+11.111%	2	160	-21.200%
2025-04-23	6.7500	6.7500	6.7500	6.7500	+11.570%	3	160	-12.444%
2025-04-21	6.0500	6.0500	6.0500	6.0500	+8.036%	1	157	-2.314%
2025-04-16	5.6000	5.6000	5.6000	5.6000	+1.818%	18	156	+5.536%
2025-04-10	5.5000	5.5000	5.5000	5.5000	+11.111%	1	138	+7.455%
2025-04-09	4.9500	4.9500	4.9500	4.9500	-3.131%	40	137	+19.394%
2025-04-08	6.3500	6.3500	5.1100	5.1100	-7.928%	2	97	+15.656%
2025-04-07	5.4800	6.3000	5.4800	5.5500	-12.322%	30	95	+6.486%
2025-04-04	5.8800	6.3500	5.8800	6.3300	-39.135%	130	65	-6.635%
2025-04-02	10.4000	10.4000	10.4000	10.4000	-20.307%	1	2	-43.173%
2025-03-05	13.0500	13.0500	13.0500	13.0500	+12.694%	1	2	-54.713%
2025-03-04	11.5800	11.5800	11.5800	11.5800	-19.862%	1	1	-48.964%
2025-02-28	14.4500	14.4500	14.4500	14.4500	0.000%	2	1	-59.100%

.dark-mode .bsFcnf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bsFcnf{ 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