Dark

DOW20261218C30
DOW Dec 18 2026 30.00 Call (DOW261218C00030000)
option OPRA

EOD

Oct 1, 2026

1.09-2.679%(-0.03)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7800	1.0900	0.7800	1.0900	-2.679%	47	4,072	0.000%
2026-09-30	1.1900	1.2100	1.1000	1.1200	+1.818%	25	4,082	-2.679%
2026-09-29	1.1500	1.1700	1.0800	1.1000	-14.729%	169	4,073	-0.909%
2026-09-28	1.4400	1.4500	1.2900	1.2900	+11.207%	77	4,072	-15.504%
2026-09-25	1.3600	1.3700	1.1600	1.1600	-30.120%	60	4,031	-6.034%
2026-09-24	1.8000	1.8400	1.6400	1.6600	-0.599%	660	4,016	-34.337%
2026-09-23	1.6200	1.7700	1.6200	1.6700	+14.384%	52	3,489	-34.731%
2026-09-22	1.6000	1.6600	1.4200	1.4600	-8.750%	188	3,457	-25.342%
2026-09-21	1.7500	1.7500	1.3400	1.6000	-11.602%	290	3,386	-31.875%
2026-09-18	1.9000	1.9000	1.7600	1.8100	-21.645%	86	3,198	-39.779%
2026-09-17	2.3100	2.3100	2.3100	2.3100	-6.478%	1	3,192	-52.814%
2026-09-16	2.3200	2.4700	2.3200	2.4700	-2.756%	12	3,192	-55.870%
2026-09-15	2.1500	2.5400	2.1500	2.5400	+29.592%	171	3,192	-57.087%
2026-09-14	1.9500	1.9800	1.9500	1.9600	-6.220%	61	3,158	-44.388%
2026-09-11	2.3400	2.3700	2.0000	2.0900	-19.615%	60	3,147	-47.847%
2026-09-10	2.6000	2.6000	2.6000	2.6000	+4.000%	6	3,149	-58.077%
2026-09-09	2.7100	2.7100	2.2500	2.5000	-0.794%	17	3,149	-56.400%
2026-09-08	2.5100	2.5500	2.5100	2.5200	-3.448%	17	3,156	-56.746%
2026-09-04	2.5000	2.6100	2.4000	2.6100	-10.309%	5	3,150	-58.238%
2026-09-03	2.9100	2.9100	2.9100	2.9100	-9.627%	6	3,150	-62.543%
2026-09-02	3.2200	3.2200	3.2200	3.2200	+7.333%	2	3,156	-66.149%
2026-09-01	2.9500	3.0000	2.9500	3.0000	0.000%	4	3,154	-63.667%
2026-08-31	2.9900	3.0000	2.9900	3.0000	+8.303%	16	3,154	-63.667%
2026-08-27	3.2500	3.2500	2.5800	2.7700	+2.593%	25	3,166	-60.650%
2026-08-26	2.8000	2.8200	2.6700	2.7000	-1.818%	14	3,160	-59.630%
2026-08-25	3.0500	3.1000	2.7500	2.7500	-23.611%	40	3,159	-60.364%
2026-08-24	3.8000	3.8000	3.6000	3.6000	-20.177%	12	3,134	-69.722%
2026-08-21	4.5700	4.7200	4.5100	4.5100	-4.043%	30	3,122	-75.831%
2026-08-20	4.1500	4.8900	4.1500	4.7000	+21.447%	20	3,097	-76.809%
2026-08-19	3.8000	3.8700	3.8000	3.8700	+9.632%	41	3,112	-71.835%
2026-08-18	3.5300	3.5300	3.5300	3.5300	-0.563%	1	3,112	-69.122%
2026-08-17	3.5500	3.5500	3.5500	3.5500	+1.429%	1	3,112	-69.296%
2026-08-14	3.5300	3.5300	3.5000	3.5000	+8.696%	5	3,113	-68.857%
2026-08-13	3.2000	3.2200	3.2000	3.2200	-14.133%	3	3,110	-66.149%
2026-08-11	3.6800	3.7500	3.6800	3.7500	+20.968%	49	3,111	-70.933%
2026-08-10	2.7700	3.1000	2.7700	3.1000	+6.897%	4	3,111	-64.839%
2026-08-07	2.8300	3.0000	2.8100	2.9000	-17.847%	17	3,108	-62.414%
2026-08-06	3.0000	3.5300	3.0000	3.5300	+17.667%	4	3,103	-69.122%
2026-08-05	2.7000	3.0000	2.5900	3.0000	-3.226%	28	3,104	-63.667%
2026-08-04	2.7700	3.1000	2.7700	3.1000	+2.310%	19	3,099	-64.839%
2026-08-03	3.2000	3.2000	3.0300	3.0300	-4.416%	33	3,091	-64.026%
2026-07-31	3.1000	3.1700	3.1000	3.1700	-0.938%	4	3,063	-65.615%
2026-07-30	3.4000	3.4500	3.0500	3.2000	-8.571%	25	3,065	-65.938%
2026-07-29	3.2000	3.5000	3.2000	3.5000	+30.597%	3	3,069	-68.857%
2026-07-28	2.8500	2.8900	2.6800	2.6800	+1.132%	3	3,071	-59.328%
2026-07-27	2.8300	3.4500	2.6300	2.6500	-18.712%	23	3,069	-58.868%
2026-07-24	3.1500	3.2600	3.1000	3.2600	-20.874%	8	3,057	-66.564%
2026-07-23	5.0000	5.0000	4.1200	4.1200	+3.000%	8	3,065	-73.544%
2026-07-22	4.1700	4.1700	4.0000	4.0000	+4.439%	2	3,065	-72.750%
2026-07-21	3.6000	4.0600	3.6000	3.8300	+8.499%	30	3,066	-71.540%
2026-07-20	3.2000	3.5300	3.2000	3.5300	+10.313%	3	3,044	-69.122%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-14.667%	2	3,043	-65.938%
2026-07-14	4.1300	4.1700	3.7500	3.7500	+6.838%	23	3,043	-70.933%
2026-07-13	3.4900	3.7500	3.4900	3.5100	+16.225%	20	3,064	-68.946%
2026-07-10	2.9600	3.0300	2.9600	3.0200	+9.025%	5	3,066	-63.907%
2026-07-09	2.9600	3.1000	2.6900	2.7700	-14.769%	14	3,067	-60.650%
2026-07-08	3.5000	3.5000	3.2500	3.2500	+34.298%	85	3,064	-66.462%
2026-07-07	2.5300	2.8200	2.4200	2.4200	+7.556%	41	3,060	-54.959%
2026-07-06	2.2200	2.2500	2.1300	2.2500	-8.163%	239	3,066	-51.556%
2026-07-02	2.7500	2.7800	2.4000	2.4500	+13.953%	51	2,940	-55.510%
2026-07-01	2.4000	2.4300	2.1500	2.1500	-6.522%	16	2,940	-49.302%
2026-06-30	2.6900	2.6900	2.2500	2.3000	-8.000%	559	2,933	-52.609%
2026-06-29	3.0000	3.0000	2.4700	2.5000	-19.614%	78	2,591	-56.400%
2026-06-26	3.2500	3.3000	3.0500	3.1100	-5.758%	27	2,585	-64.952%
2026-06-25	3.1000	3.4100	2.8600	3.3000	-3.226%	225	2,584	-66.970%
2026-06-24	3.3000	3.5100	3.1500	3.4100	-13.010%	706	2,563	-68.035%
2026-06-23	4.0000	4.2800	3.9000	3.9200	-5.542%	24	2,746	-72.194%
2026-06-22	4.4700	4.4700	4.1000	4.1500	-15.479%	20	2,746	-73.735%
2026-06-18	5.4500	5.4500	4.7000	4.9100	-15.345%	85	2,749	-77.800%
2026-06-17	6.2000	6.2000	5.6000	5.8000	+1.754%	5	2,749	-81.207%
2026-06-16	5.5500	5.7000	5.5300	5.7000	+0.352%	15	2,749	-80.877%
2026-06-15	5.7000	5.7000	5.6800	5.6800	-9.841%	3	2,757	-80.810%
2026-06-12	6.5000	6.5000	6.3000	6.3000	-3.077%	8	2,757	-82.698%
2026-06-11	7.4000	7.4000	6.5000	6.5000	-7.407%	7	2,751	-83.231%
2026-06-10	6.8000	7.0200	6.8000	7.0200	+17.983%	12	2,751	-84.473%
2026-06-09	6.6500	6.6500	5.9500	5.9500	-9.848%	32	2,744	-81.681%
2026-06-08	6.6500	6.6500	6.6000	6.6000	-1.049%	11	2,724	-83.485%
2026-06-05	7.0000	7.0000	6.6700	6.6700	-11.067%	5	2,724	-83.658%
2026-06-03	7.3100	8.0000	7.3100	7.5000	+3.448%	6	2,724	-85.467%
2026-06-02	7.2200	7.2500	7.2200	7.2500	-2.159%	4	2,724	-84.966%
2026-06-01	6.9000	7.4100	6.6500	7.4100	+14.000%	4	2,724	-85.290%
2026-05-29	6.8500	6.8500	6.4000	6.5000	-14.474%	25	2,727	-83.231%
2026-05-28	7.3700	7.6000	7.3600	7.6000	+7.345%	18	2,725	-85.658%
2026-05-27	7.0000	7.2700	6.7000	7.0800	-6.965%	18	2,710	-84.605%
2026-05-26	8.2000	8.2000	7.5000	7.6100	-7.195%	47	2,701	-85.677%
2026-05-22	8.5000	8.5000	8.2000	8.2000	+2.500%	12	2,699	-86.707%
2026-05-21	8.0000	8.0000	8.0000	8.0000	-6.760%	26	2,674	-86.375%
2026-05-20	9.0000	9.0000	8.5800	8.5800	-8.723%	6	2,674	-87.296%
2026-05-19	9.4000	9.4000	9.4000	9.4000	-8.293%	2	2,674	-88.404%
2026-05-18	10.1100	10.5000	10.1100	10.2500	-2.844%	8	2,674	-89.366%
2026-05-15	10.6400	10.9200	10.5500	10.5500	0.000%	22	2,674	-89.668%
2026-05-14	10.5500	10.5500	10.5500	10.5500	-4.091%	3	2,673	-89.668%
2026-05-13	11.0000	11.3500	11.0000	11.0000	-0.452%	6	2,683	-90.091%
2026-05-12	10.6000	11.4000	10.4000	11.0500	+4.839%	26	2,683	-90.136%
2026-05-11	9.7500	10.5500	9.7500	10.5400	+14.565%	17	2,683	-89.658%
2026-05-08	9.1600	9.5300	9.1600	9.2000	-4.167%	17	2,684	-88.152%
2026-05-07	9.4000	9.6000	9.2700	9.6000	-4.000%	5	2,679	-88.646%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-18.699%	1	2,674	-89.100%
2026-05-05	12.3000	12.3000	12.3000	12.3000	-0.726%	4	2,673	-91.138%
2026-05-04	11.7700	12.3900	11.4700	12.3900	+0.650%	9	2,673	-91.203%
2026-05-01	11.9300	12.3100	11.9100	12.3100	-0.726%	94	2,695	-91.145%
2026-04-30	11.5500	12.4000	11.5500	12.4000	+9.637%	15	2,695	-91.210%
2026-04-29	10.7000	11.3200	10.7000	11.3100	+11.429%	67	2,687	-90.363%
2026-04-28	10.2200	10.3500	10.1500	10.1500	-0.490%	21	2,644	-89.261%
2026-04-27	11.0000	11.0000	10.1000	10.2000	-3.318%	26	2,628	-89.314%
2026-04-24	11.0000	11.5500	10.5000	10.5500	+3.431%	23	2,629	-89.668%
2026-04-23	10.8000	11.2000	9.2500	10.2000	-3.774%	61	2,614	-89.314%
2026-04-22	10.6000	10.6000	10.6000	10.6000	+7.179%	16	2,592	-89.717%
2026-04-21	9.5500	9.9000	9.5000	9.8900	+6.344%	19	2,576	-88.979%
2026-04-20	8.6500	9.3000	8.6000	9.3000	+9.412%	17	2,580	-88.280%
2026-04-17	8.9500	8.9500	7.6500	8.5000	-25.699%	82	2,566	-87.176%
2026-04-16	11.6300	11.6300	11.3200	11.4400	+1.689%	40	2,536	-90.472%
2026-04-15	11.3000	11.3000	11.0000	11.2500	+2.834%	12	2,563	-90.311%
2026-04-14	11.8600	11.9500	10.8500	10.9400	-8.833%	13	2,567	-90.037%
2026-04-13	12.5000	12.5000	11.9000	12.0000	+7.623%	13	2,564	-90.917%
2026-04-10	11.3000	11.3000	10.8000	11.1500	+7.729%	4	2,559	-90.224%
2026-04-09	12.0000	12.0000	10.3500	10.3500	+0.976%	7	2,559	-89.469%
2026-04-08	9.6500	10.2700	8.8800	10.2500	-23.221%	97	2,558	-89.366%
2026-04-07	13.4500	13.6000	13.3500	13.3500	+9.426%	17	2,503	-91.835%
2026-04-06	12.3500	12.6500	12.2000	12.2000	-8.063%	18	2,497	-91.066%
2026-04-02	12.9000	13.4000	12.9000	13.2700	+11.513%	6	2,476	-91.786%
2026-04-01	13.0000	13.0400	11.9000	11.9000	-10.861%	52	2,476	-90.840%
2026-03-31	14.4000	14.4500	13.3500	13.3500	-4.643%	16	2,458	-91.835%
2026-03-30	13.7500	14.0000	13.5000	14.0000	+6.870%	69	2,453	-92.214%
2026-03-27	12.0000	13.1000	12.0000	13.1000	+10.549%	71	2,502	-91.679%
2026-03-26	12.1000	12.5000	11.6500	11.8500	-2.066%	201	2,550	-90.802%
2026-03-25	10.9200	12.1000	10.8700	12.1000	+12.037%	630	2,570	-90.992%
2026-03-24	9.8000	10.8000	9.8000	10.8000	+18.943%	14	2,532	-89.907%
2026-03-23	9.2500	9.3500	9.0000	9.0800	-5.417%	19	2,532	-87.996%
2026-03-20	10.2600	10.3500	8.8500	9.6000	-9.690%	125	2,525	-88.646%
2026-03-19	11.0000	11.0000	10.6300	10.6300	+3.606%	5	2,534	-89.746%
2026-03-18	10.4700	10.5500	9.9300	10.2600	+5.992%	10	2,530	-89.376%
2026-03-17	9.6500	9.9000	9.6500	9.6800	+6.374%	6	2,531	-88.740%
2026-03-16	9.6000	9.6000	9.1000	9.1000	-10.345%	10	2,532	-88.022%
2026-03-12	10.0000	10.3000	9.0000	10.1500	+32.507%	171	2,531	-89.261%
2026-03-11	7.6600	7.6600	7.6600	7.6600	-7.711%	1	2,376	-85.770%
2026-03-10	8.3000	8.3000	8.3000	8.3000	-2.353%	3	2,375	-86.867%
2026-03-09	8.2500	8.9000	7.7000	8.5000	+18.881%	39	2,378	-87.176%
2026-03-06	8.0000	8.0000	7.0500	7.1500	-7.742%	7	2,388	-84.755%
2026-03-05	7.4500	7.8000	7.3000	7.7500	+23.016%	19	2,385	-85.935%
2026-03-04	6.0000	6.3000	6.0000	6.3000	+18.868%	3	2,384	-82.698%
2026-03-03	4.7300	5.3000	4.7300	5.3000	-7.826%	12	2,383	-79.434%
2026-03-02	5.7500	5.7500	5.7500	5.7500	+9.316%	1	2,383	-81.043%
2026-02-27	5.2600	5.2600	5.2600	5.2600	+20.366%	1	2,383	-79.278%
2026-02-26	4.3500	4.3700	4.3500	4.3700	-10.816%	2	2,383	-75.057%
2026-02-25	4.6000	4.9000	4.6000	4.9000	-8.240%	3	2,380	-77.755%
2026-02-24	5.2400	5.3400	5.2000	5.3400	+11.250%	5	2,380	-79.588%
2026-02-23	4.8500	4.8500	4.8000	4.8000	-3.030%	4	2,380	-77.292%
2026-02-20	4.9500	4.9500	4.9500	4.9500	-6.250%	1	2,381	-77.980%
2026-02-19	5.2900	5.4000	5.2800	5.2800	-18.769%	4	2,380	-79.356%
2026-02-13	6.5400	6.5400	6.5000	6.5000	-1.515%	33	2,413	-83.231%
2026-02-12	7.4000	7.5900	6.3500	6.6000	-7.692%	37	2,413	-83.485%
2026-02-11	7.1800	7.3500	7.1500	7.1500	+0.563%	14	2,382	-84.755%
2026-02-10	6.3500	7.1100	6.3500	7.1100	+15.610%	255	2,384	-84.669%
2026-02-09	5.7000	6.2000	5.7000	6.1500	+7.143%	31	2,384	-82.276%
2026-02-06	5.4500	5.9500	5.4000	5.7400	+14.800%	253	2,375	-81.010%
2026-02-05	5.7000	5.7500	5.0000	5.0000	-22.481%	53	2,446	-78.200%
2026-02-04	5.7500	6.5000	5.7500	6.4500	+28.743%	51	2,447	-83.101%
2026-02-03	4.2000	5.2700	4.2000	5.0100	+30.469%	253	2,447	-78.244%
2026-02-02	3.3000	3.9300	3.3000	3.8400	+12.941%	41	2,539	-71.615%
2026-01-30	3.3900	3.6500	3.1500	3.4000	+6.250%	211	2,540	-67.941%
2026-01-29	2.6000	3.2700	2.5000	3.2000	-11.111%	256	2,524	-65.938%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+1.408%	2	2,532	-69.722%
2026-01-27	3.5500	3.5500	3.5500	3.5500	-5.836%	1	2,532	-69.296%
2026-01-26	3.7000	3.8000	3.7000	3.7700	+0.802%	4	2,527	-71.088%
2026-01-23	3.9000	3.9000	3.7000	3.7400	-2.857%	9	2,525	-70.856%
2026-01-22	4.1500	4.2000	3.8500	3.8500	-2.036%	85	2,522	-71.688%
2026-01-21	3.4000	3.9300	3.3600	3.9300	+32.770%	75	2,465	-72.265%
2026-01-20	3.3000	3.3000	2.9100	2.9600	-11.905%	10	2,456	-63.176%
2026-01-16	3.6000	3.6300	3.3600	3.3600	-9.189%	69	2,420	-67.560%
2026-01-15	3.7000	3.9700	3.4000	3.7000	-5.852%	79	2,420	-70.541%
2026-01-14	3.4900	4.1500	3.4900	3.9300	+26.774%	57	2,410	-72.265%
2026-01-13	3.1700	3.2000	3.0900	3.1000	+0.977%	228	2,378	-64.839%
2026-01-12	2.8900	3.0900	2.8900	3.0700	+36.444%	53	2,156	-64.495%
2026-01-07	2.5100	2.5100	2.2500	2.2500	-12.791%	80	2,204	-51.556%
2026-01-06	2.2500	2.5800	2.2500	2.5800	+7.500%	123	2,180	-57.752%
2026-01-05	2.2000	2.4300	2.2000	2.4000	+9.589%	1,300	930	-54.583%
2026-01-02	2.1900	2.1900	2.1900	2.1900	+11.168%	2	930	-50.228%
2025-12-31	2.0500	2.0500	1.9700	1.9700	+3.684%	23	951	-44.670%
2025-12-26	1.9000	1.9000	1.9000	1.9000	+0.529%	10	951	-42.632%
2025-12-23	1.8900	1.8900	1.8900	1.8900	-10.000%	50	941	-42.328%
2025-12-22	2.1000	2.1000	2.1000	2.1000	+15.385%	3	939	-48.095%
2025-12-19	1.8200	1.8200	1.8200	1.8200	+1.111%	2	939	-40.110%
2025-12-18	1.9000	1.9000	1.8000	1.8000	-5.263%	4	937	-39.444%
2025-12-17	1.9000	1.9000	1.9000	1.9000	+4.972%	48	936	-42.632%
2025-12-16	1.8000	1.8100	1.8000	1.8100	-26.122%	200	888	-39.779%
2025-12-12	2.4500	2.4500	2.4500	2.4500	-7.197%	1	688	-55.510%
2025-12-11	2.6400	2.6400	2.6400	2.6400	+16.814%	3	689	-58.712%
2025-12-09	2.2600	2.2600	2.2600	2.2600	+11.881%	3	689	-51.770%
2025-12-08	2.0300	2.0300	2.0200	2.0200	-7.763%	4	686	-46.040%
2025-12-05	1.9900	2.1900	1.9900	2.1900	+1.389%	50	686	-50.228%
2025-12-04	2.3200	2.3200	2.1600	2.1600	-16.602%	3	686	-49.537%
2025-12-03	2.5000	2.5900	2.5000	2.5900	+7.917%	14	687	-57.915%
2025-12-02	2.1800	2.4000	2.1800	2.4000	-1.235%	17	673	-54.583%
2025-12-01	2.3000	2.4300	2.3000	2.4300	+8.000%	32	662	-55.144%
2025-11-26	2.2900	2.2900	2.2500	2.2500	+11.386%	3	659	-51.556%
2025-11-25	2.0200	2.0200	2.0200	2.0200	+16.763%	2	659	-46.040%
2025-11-24	1.7900	1.7900	1.7300	1.7300	-3.889%	10	659	-36.994%
2025-11-21	1.6500	1.8000	1.6500	1.8000	+14.650%	20	650	-39.444%
2025-11-19	1.7000	1.7000	1.5700	1.5700	-4.848%	210	630	-30.573%
2025-11-18	1.6500	1.6500	1.6500	1.6500	+1.852%	20	451	-33.939%
2025-11-17	1.7700	1.7700	1.6200	1.6200	-21.739%	5	431	-32.716%
2025-11-14	2.0700	2.0700	2.0700	2.0700	+17.614%	2	427	-47.343%
2025-11-07	1.7600	1.7600	1.7600	1.7600	-24.138%	10	427	-38.068%
2025-10-31	2.3000	2.3200	2.3000	2.3200	-1.277%	5	427	-53.017%
2025-10-30	2.3500	2.3500	2.3500	2.3500	-16.071%	6	427	-53.617%
2025-10-29	2.8000	2.8000	2.8000	2.8000	-3.448%	1	427	-61.071%
2025-10-28	2.8100	2.9000	2.8000	2.9000	-3.333%	11	427	-62.414%
2025-10-27	3.0000	3.0000	3.0000	3.0000	+15.385%	1	421	-63.667%
2025-10-24	2.6000	2.6000	2.6000	2.6000	-4.762%	2	421	-58.077%
2025-10-23	2.3800	2.8200	2.3500	2.7300	+47.568%	74	423	-60.073%
2025-10-21	1.8500	1.8500	1.8500	1.8500	+5.714%	1	371	-41.081%
2025-10-20	1.8000	1.8500	1.7500	1.7500	-7.895%	16	371	-37.714%
2025-10-17	1.9000	1.9000	1.8900	1.9000	+0.529%	20	386	-42.632%
2025-10-16	1.8900	1.8900	1.8900	1.8900	+5.000%	1	379	-42.328%
2025-10-13	1.6400	1.8000	1.6400	1.8000	+11.111%	55	379	-39.444%
2025-10-10	1.6500	1.6500	1.5800	1.6200	-14.286%	24	360	-32.716%
2025-10-09	1.8900	1.8900	1.8900	1.8900	-12.093%	2	365	-42.328%
2025-10-08	2.1500	2.1500	2.1500	2.1500	+2.381%	15	366	-49.302%
2025-10-07	2.0400	2.1000	2.0300	2.1000	-19.231%	14	348	-48.095%
2025-10-02	2.6100	2.6100	2.6000	2.6000	+15.044%	50	348	-58.077%
2025-09-29	2.2600	2.2600	2.2600	2.2600	-0.877%	1	308	-51.770%
2025-09-26	2.2500	2.2800	2.2500	2.2800	0.000%	4	307	-52.193%
2025-09-22	2.2800	2.2800	2.2800	2.2800	-24.503%	10	303	-52.193%
2025-09-17	2.8500	3.0500	2.8500	3.0200	+7.473%	21	313	-63.907%
2025-09-15	2.8100	2.8100	2.8100	2.8100	-6.333%	1	301	-61.210%
2025-09-12	3.0600	3.0600	3.0000	3.0000	+7.143%	3	301	-63.667%
2025-09-11	2.8000	2.8000	2.8000	2.8000	+9.804%	1	298	-61.071%
2025-09-10	2.5500	2.5500	2.5500	2.5500	+8.511%	20	299	-57.255%
2025-09-08	2.2900	2.3500	2.2900	2.3500	-18.685%	2	300	-53.617%
2025-08-29	2.8900	2.8900	2.8900	2.8900	-0.345%	1	301	-62.284%
2025-08-26	2.9300	2.9300	2.8500	2.9000	-4.918%	4	301	-62.414%
2025-08-22	2.8500	3.1500	2.8500	3.0500	+27.083%	144	299	-64.262%
2025-08-19	2.5100	2.5100	2.4000	2.4000	-5.138%	5	232	-54.583%
2025-08-18	2.5300	2.5300	2.5300	2.5300	+2.429%	1	230	-56.917%
2025-08-15	2.5000	2.5600	2.4700	2.4700	+9.778%	21	229	-55.870%
2025-08-13	2.2500	2.2500	2.2500	2.2500	+49.007%	4	210	-51.556%
2025-08-11	1.4900	1.5100	1.4900	1.5100	-12.717%	8	210	-27.815%
2025-08-06	1.7300	1.7300	1.7300	1.7300	-3.889%	1	206	-36.994%
2025-08-05	1.8000	1.8000	1.8000	1.8000	+6.509%	5	205	-39.444%
2025-08-04	1.7000	1.7000	1.6900	1.6900	-21.395%	22	200	-35.503%
2025-07-31	2.1900	2.1900	2.1500	2.1500	-16.667%	20	222	-49.302%
2025-07-30	2.5000	2.6000	2.5000	2.5800	-10.417%	13	202	-57.752%
2025-07-29	2.8800	2.8800	2.8800	2.8800	-6.796%	10	207	-62.153%
2025-07-28	2.8500	3.1200	2.8500	3.0900	+2.318%	6	200	-64.725%
2025-07-25	2.7300	3.0200	2.7000	3.0200	+11.439%	5	195	-63.907%
2025-07-24	3.1000	3.2100	2.7100	2.7100	-46.863%	41	192	-59.779%
2025-07-23	5.1000	5.1000	5.1000	5.1000	+45.714%	1	191	-78.627%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-12.500%	3	191	-68.857%
2025-07-02	4.0000	4.0000	4.0000	4.0000	+27.389%	1	188	-72.750%
2025-07-01	3.1400	3.1400	3.1400	3.1400	-6.548%	5	189	-65.287%
2025-06-27	3.3600	3.3600	3.3600	3.3600	+5.000%	7	189	-67.560%
2025-06-25	3.2000	3.2000	3.2000	3.2000	-11.111%	1	189	-65.938%
2025-06-24	4.6000	4.6000	3.6000	3.6000	+16.129%	94	189	-69.722%
2025-06-23	3.1000	3.1000	3.1000	3.1000	-36.864%	2	116	-64.839%
2025-06-16	4.6800	4.9100	4.6800	4.9100	-0.808%	3	116	-77.800%
2025-06-13	5.3000	5.3000	4.9500	4.9500	+19.565%	158	122	-77.980%
2025-05-30	3.9200	4.1400	3.9200	4.1400	-3.721%	14	94	-73.671%
2025-05-27	4.2000	4.3000	4.2000	4.3000	-9.474%	4	90	-74.651%
2025-05-19	4.7500	4.7500	4.7500	4.7500	+9.195%	1	88	-77.053%
2025-05-15	4.3500	4.3500	4.3500	4.3500	-10.678%	7	88	-74.943%
2025-05-02	4.8700	4.8700	4.8700	4.8700	-0.612%	2	81	-77.618%
2025-04-29	4.9000	4.9000	4.9000	4.9000	+18.072%	4	81	-77.755%
2025-04-25	4.1500	4.1500	4.1500	4.1500	-7.778%	2	80	-73.735%
2025-04-24	4.5000	4.5000	4.5000	4.5000	-1.747%	22	79	-75.778%
2025-04-23	4.5800	4.5800	4.5800	4.5800	+9.048%	1	57	-76.201%
2025-04-22	4.2000	4.2000	4.2000	4.2000	+7.692%	1	56	-74.048%
2025-04-17	3.9000	3.9000	3.9000	3.9000	+7.143%	12	48	-72.051%
2025-04-16	3.6400	3.6400	3.6400	3.6400	-17.273%	1	48	-70.055%
2025-04-14	4.4000	4.4000	4.4000	4.4000	+25.714%	3	47	-75.227%
2025-04-11	3.5000	3.5000	3.5000	3.5000	+7.692%	20	44	-68.857%
2025-04-09	3.2500	3.2500	3.2500	3.2500	+10.169%	10	34	-66.462%
2025-04-08	3.4000	3.4400	2.9500	2.9500	-16.431%	3	28	-63.051%
2025-04-07	3.5300	3.5300	3.5300	3.5300	-27.515%	1	27	-69.122%
2025-04-03	4.9000	5.0900	4.8300	4.8700	-34.631%	15	26	-77.618%
2025-04-01	7.4500	7.4500	7.4500	7.4500	+0.676%	3	20	-85.369%
2025-03-26	7.4000	7.4000	7.4000	7.4000	-9.976%	5	17	-85.270%
2025-03-24	8.2200	8.2200	8.2200	8.2200	-6.271%	10	22	-86.740%
2025-03-13	8.7700	8.7700	8.7700	8.7700	-9.866%	3	13	-87.571%
2025-02-24	9.7300	9.7300	9.7300	9.7300	-1.816%	1	13	-88.798%
2025-01-31	9.9100	9.9100	9.9100	9.9100	+13.908%	6	13	-89.001%
2025-01-30	8.6500	8.7000	8.6500	8.7000	-18.768%	6	10	-87.471%
2024-12-30	10.7100	10.7100	10.7100	10.7100	-2.636%	1	10	-89.823%
2024-12-23	11.0000	11.0000	11.0000	11.0000	-12.490%	5	10	-90.091%
2024-12-06	12.5700	12.5700	12.5700	12.5700	-22.407%	6	5	-91.329%
2024-11-25	16.2000	16.2000	16.2000	16.2000	-21.014%	1	5	-93.272%
2024-09-12	20.5100	20.5100	20.5100	20.5100	-6.773%	5	5	-94.686%
2024-09-04	22.0000	22.0000	22.0000	22.0000	+2.326%	1	6	-95.045%
2024-08-05	21.5000	21.5000	21.5000	21.5000	-12.955%	1	7	-94.930%
2024-07-22	24.7000	24.7000	24.7000	24.7000	+13.877%	5	6	-95.587%
2024-07-10	21.6900	21.6900	21.6900	21.6900	-5.778%	5	9	-94.975%
2024-07-05	23.0200	23.0200	23.0200	23.0200	0.000%	8	4	-95.265%

.dark-mode .qWz1yG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWz1yG{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C30DOW Dec 18 2026 30.00 Call (DOW261218C00030000)option OPRA

DOW20261218C30
DOW Dec 18 2026 30.00 Call (DOW261218C00030000)
option OPRA