Dark

DOW20261218C35
DOW Dec 18 2026 35.00 Call (DOW261218C00035000)
option OPRA

EOD

Oct 1, 2026

0.30000.000%(0.0000)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.3000	0.2100	0.3000	0.000%	32	4,121	0.000%
2026-09-30	0.3000	0.3200	0.2700	0.3000	0.000%	9	4,128	0.000%
2026-09-29	0.3500	0.3500	0.3000	0.3000	-11.765%	13	4,129	0.000%
2026-09-28	0.5200	0.5200	0.3400	0.3400	+6.250%	5	4,134	-11.765%
2026-09-25	0.3800	0.3800	0.3200	0.3200	-27.273%	116	4,136	-6.250%
2026-09-24	0.5200	0.5600	0.4400	0.4400	-8.333%	448	4,076	-31.818%
2026-09-23	0.4500	0.5200	0.4500	0.4800	+9.091%	185	3,822	-37.500%
2026-09-22	0.4300	0.5000	0.4300	0.4400	0.000%	81	3,823	-31.818%
2026-09-21	0.5600	0.5600	0.4000	0.4400	-24.138%	238	3,798	-31.818%
2026-09-18	0.6700	0.6700	0.5600	0.5800	-29.268%	180	3,742	-48.276%
2026-09-17	0.8300	0.8600	0.8200	0.8200	-14.583%	116	3,594	-63.415%
2026-09-16	0.8000	1.0800	0.8000	0.9600	+4.348%	271	3,611	-68.750%
2026-09-15	0.7400	0.9300	0.7400	0.9200	+37.313%	119	3,545	-67.391%
2026-09-14	0.8400	0.8400	0.6500	0.6700	-8.219%	75	3,440	-55.224%
2026-09-11	0.9000	0.9000	0.7300	0.7300	-24.742%	152	3,424	-58.904%
2026-09-10	1.0000	1.0200	0.9400	0.9700	-3.000%	117	3,387	-69.072%
2026-09-09	0.8500	1.0000	0.8500	1.0000	+2.041%	140	3,377	-70.000%
2026-09-08	1.0000	1.0000	0.9800	0.9800	+8.889%	3	3,371	-69.388%
2026-09-04	1.1200	1.1400	0.9000	0.9000	-32.331%	12	3,373	-66.667%
2026-09-03	1.3300	1.3300	1.3300	1.3300	-10.135%	10	3,373	-77.444%
2026-09-02	1.1400	1.5200	1.1400	1.4800	+27.586%	161	3,373	-79.730%
2026-09-01	1.1400	1.1600	1.1400	1.1600	-1.695%	22	3,507	-74.138%
2026-08-31	1.1500	1.1800	1.1500	1.1800	+4.425%	32	3,495	-74.576%
2026-08-28	1.1200	1.2200	1.0000	1.1300	-0.877%	51	3,488	-73.451%
2026-08-27	1.1700	1.1700	1.1300	1.1400	-0.870%	8	3,464	-73.684%
2026-08-26	1.0800	1.1800	1.0400	1.1500	0.000%	140	3,457	-73.913%
2026-08-25	1.2000	1.3100	1.1500	1.1500	-25.806%	33	3,423	-73.913%
2026-08-24	1.6800	1.6800	1.5500	1.5500	-32.314%	33	3,401	-80.645%
2026-08-21	2.2100	2.3300	2.1900	2.2900	+4.091%	57	3,401	-86.900%
2026-08-20	2.0900	2.4400	2.0600	2.2000	+27.907%	123	3,377	-86.364%
2026-08-19	1.7000	1.7200	1.7000	1.7200	+15.436%	8	3,377	-82.558%
2026-08-18	1.4900	1.4900	1.4900	1.4900	-6.875%	10	3,374	-79.866%
2026-08-17	1.5400	1.6000	1.4200	1.6000	+1.911%	17	3,364	-81.250%
2026-08-14	1.6600	1.6600	1.5700	1.5700	+6.081%	5	3,366	-80.892%
2026-08-12	1.5600	1.5600	1.4800	1.4800	-17.778%	3	3,363	-79.730%
2026-08-11	1.6500	1.8000	1.6500	1.8000	+12.500%	8	3,364	-83.333%
2026-08-10	1.5000	1.6000	1.4800	1.6000	+31.148%	16	3,358	-81.250%
2026-08-07	1.2700	1.2700	1.2200	1.2200	-23.270%	2	3,350	-75.410%
2026-08-06	1.6500	1.7200	1.5600	1.5900	+21.374%	9	3,352	-81.132%
2026-08-05	1.7100	1.7100	1.3100	1.3100	-9.655%	14	3,348	-77.099%
2026-08-04	1.1600	1.4500	1.1600	1.4500	0.000%	15	3,345	-79.310%
2026-08-03	1.4800	1.6200	1.4500	1.4500	-2.685%	20	3,343	-79.310%
2026-07-31	1.4700	1.4900	1.4700	1.4900	-15.341%	17	3,339	-79.866%
2026-07-29	1.5400	1.7600	1.5100	1.7600	+31.343%	85	3,357	-82.955%
2026-07-28	1.3000	1.3900	1.2500	1.3400	+7.200%	92	3,334	-77.612%
2026-07-27	1.1600	1.3100	1.1600	1.2500	-19.355%	51	3,329	-76.000%
2026-07-24	1.5300	1.8000	1.4800	1.5500	-22.111%	36	3,314	-80.645%
2026-07-23	2.5200	2.5200	1.9500	1.9900	-7.442%	23	3,288	-84.925%
2026-07-22	2.2400	2.2600	2.1500	2.1500	+16.848%	40	3,288	-86.047%
2026-07-21	2.0500	2.0500	1.8400	1.8400	-2.128%	138	3,297	-83.696%
2026-07-20	1.7000	1.8800	1.7000	1.8800	+8.671%	25	3,332	-84.043%
2026-07-17	1.8800	1.9400	1.7300	1.7300	+4.848%	2,165	3,326	-82.659%
2026-07-16	1.7000	1.7000	1.6500	1.6500	-0.602%	6	2,184	-81.818%
2026-07-15	1.9500	1.9500	1.6600	1.6600	-14.872%	13	2,188	-81.928%
2026-07-14	2.1000	2.2200	1.9500	1.9500	-2.500%	25	2,187	-84.615%
2026-07-13	1.6700	2.0000	1.6700	2.0000	+31.579%	12	2,185	-85.000%
2026-07-10	1.5500	1.5600	1.4800	1.5200	+11.765%	56	2,186	-80.263%
2026-07-09	1.4300	1.4500	1.3600	1.3600	-26.087%	21	2,168	-77.941%
2026-07-08	1.6000	1.8500	1.6000	1.8400	+52.066%	19	2,176	-83.696%
2026-07-07	1.3600	1.3600	1.2000	1.2100	+8.036%	28	2,174	-75.207%
2026-07-06	1.0600	1.1200	1.0500	1.1200	-14.504%	7	2,153	-73.214%
2026-07-02	1.1000	1.4000	1.1000	1.3100	+22.430%	5	2,151	-77.099%
2026-07-01	1.0900	1.2000	1.0700	1.0700	-6.957%	37	2,151	-71.963%
2026-06-30	1.3100	1.3100	1.1400	1.1500	-12.214%	156	2,151	-73.913%
2026-06-29	1.2500	1.3200	1.2200	1.3100	-17.089%	139	2,232	-77.099%
2026-06-26	1.6800	1.6800	1.5800	1.5800	-12.222%	3	2,216	-81.013%
2026-06-25	1.5400	1.8000	1.5400	1.8000	+0.559%	28	2,216	-83.333%
2026-06-24	1.7100	1.8000	1.6200	1.7900	-13.942%	36	2,218	-83.240%
2026-06-23	2.3500	2.3500	2.0800	2.0800	-13.333%	14	2,228	-85.577%
2026-06-22	2.5000	2.5200	2.3000	2.4000	-13.357%	127	2,224	-87.500%
2026-06-18	2.7500	2.9000	2.6800	2.7700	-20.857%	189	2,168	-89.170%
2026-06-17	3.6500	3.7700	3.5000	3.5000	+5.422%	7	2,168	-91.429%
2026-06-16	3.4800	3.4800	3.3200	3.3200	-0.896%	15	2,168	-90.964%
2026-06-15	3.4300	3.5500	3.1500	3.3500	-15.617%	123	2,168	-91.045%
2026-06-12	3.8000	3.9700	3.8000	3.9700	-6.368%	2	2,135	-92.443%
2026-06-11	4.7000	4.7000	4.0000	4.2400	-4.505%	5	2,133	-92.925%
2026-06-10	4.1500	4.4400	4.1500	4.4400	+16.842%	22	2,133	-93.243%
2026-06-09	3.8000	3.8000	3.5500	3.8000	-9.524%	13	2,131	-92.105%
2026-06-08	4.2900	4.2900	4.2000	4.2000	0.000%	4	2,125	-92.857%
2026-06-05	4.4600	4.4600	4.1800	4.2000	-11.579%	73	2,125	-92.857%
2026-06-04	4.9700	5.0000	4.7000	4.7500	-5.941%	24	2,165	-93.684%
2026-06-03	5.1000	5.2000	5.0500	5.0500	+7.447%	5	2,155	-94.059%
2026-06-02	4.4500	4.7000	4.4500	4.7000	-3.093%	5	2,154	-93.617%
2026-06-01	4.7800	4.8900	4.6500	4.8500	+13.318%	20	2,152	-93.814%
2026-05-29	4.4300	4.4300	4.1500	4.2800	-5.310%	81	2,147	-92.991%
2026-05-28	4.5200	4.5200	4.5200	4.5200	+1.119%	1	2,169	-93.363%
2026-05-27	4.6000	4.6000	4.4700	4.4700	-11.310%	16	2,169	-93.289%
2026-05-26	5.2800	5.3200	5.0200	5.0400	-6.320%	17	2,164	-94.048%
2026-05-22	5.7500	5.7500	5.3500	5.3800	-2.182%	6	2,158	-94.424%
2026-05-20	5.8500	5.8500	5.5000	5.5000	-15.385%	9	2,158	-94.545%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-9.722%	1	2,156	-95.385%
2026-05-18	7.3000	7.3000	7.2000	7.2000	-3.743%	5	2,156	-95.833%
2026-05-15	7.4800	7.4800	7.4800	7.4800	+0.403%	20	2,156	-95.989%
2026-05-14	7.4500	7.4500	7.4500	7.4500	+0.540%	10	2,146	-95.973%
2026-05-13	7.4100	7.4100	7.4100	7.4100	+17.994%	1	2,146	-95.951%
2026-05-08	6.4300	6.4300	6.2800	6.2800	-6.269%	11	2,146	-95.223%
2026-05-07	6.5200	6.7000	6.5200	6.7000	-11.141%	3	2,147	-95.522%
2026-05-06	7.1500	7.5400	7.1400	7.5400	-18.043%	19	2,146	-96.021%
2026-05-05	9.2200	9.2200	9.2000	9.2000	+2.109%	13	2,158	-96.739%
2026-05-04	9.0100	9.0100	9.0100	9.0100	+0.670%	2	2,156	-96.670%
2026-05-01	9.0200	9.0200	8.3500	8.9500	+9.816%	77	2,138	-96.648%
2026-04-30	8.1500	8.1500	8.1500	8.1500	+12.259%	1	2,138	-96.319%
2026-04-28	7.2800	7.3500	6.9500	7.2600	+11.350%	9	2,138	-95.868%
2026-04-23	7.8000	7.8000	6.5200	6.5200	-16.517%	12	2,134	-95.399%
2026-04-22	7.8100	7.8100	7.8100	7.8100	+13.683%	1	2,123	-96.159%
2026-04-21	6.8700	6.8700	6.8700	6.8700	+9.048%	1	2,123	-95.633%
2026-04-20	5.9500	6.5000	5.9500	6.3000	+7.143%	26	2,123	-95.238%
2026-04-17	5.9000	5.9500	5.0500	5.8800	-27.853%	192	2,110	-94.898%
2026-04-16	8.1500	8.1500	8.1500	8.1500	-0.367%	30	2,072	-96.319%
2026-04-15	8.2000	8.2000	8.1800	8.1800	+3.544%	5	2,072	-96.333%
2026-04-14	8.1000	8.1000	7.9000	7.9000	-12.222%	52	2,073	-96.203%
2026-04-13	8.6000	9.0000	8.6000	9.0000	+16.883%	12	2,071	-96.667%
2026-04-09	7.7000	7.7000	7.7000	7.7000	+1.717%	5	2,065	-96.104%
2026-04-08	6.3900	7.5700	6.3100	7.5700	-25.639%	114	2,065	-96.037%
2026-04-07	9.6000	10.7000	9.6000	10.1800	+8.994%	57	2,077	-97.053%
2026-04-06	9.2200	9.3400	9.2200	9.3400	+3.893%	3	2,094	-96.788%
2026-04-01	9.7500	9.7500	8.9900	8.9900	-12.718%	32	2,093	-96.663%
2026-03-31	10.7500	10.9300	9.6500	10.3000	+0.684%	14	2,095	-97.087%
2026-03-30	10.5000	10.5000	10.2300	10.2300	+6.785%	12	2,097	-97.067%
2026-03-27	9.6500	9.6500	9.5700	9.5800	+10.751%	8	2,097	-96.868%
2026-03-26	9.0000	9.1200	8.6500	8.6500	+2.367%	6	2,090	-96.532%
2026-03-25	8.5000	8.5000	8.4000	8.4500	+9.598%	88	2,093	-96.450%
2026-03-24	6.7400	7.7100	6.7400	7.7100	+21.801%	41	2,119	-96.109%
2026-03-23	6.3300	6.3300	6.3300	6.3300	-5.663%	13	2,099	-95.261%
2026-03-20	7.7000	7.7200	6.7100	6.7100	-13.195%	45	2,086	-95.529%
2026-03-19	7.7800	8.0000	7.7000	7.7300	+8.873%	25	2,089	-96.119%
2026-03-18	7.7000	7.7000	7.1000	7.1000	-0.699%	9	2,100	-95.775%
2026-03-17	6.8500	7.1900	6.8500	7.1500	+8.828%	79	2,098	-95.804%
2026-03-16	6.8000	6.8000	6.4100	6.5700	-6.143%	28	2,020	-95.434%
2026-03-13	7.2100	7.2100	6.9500	7.0000	-4.241%	49	2,009	-95.714%
2026-03-12	6.7000	7.5500	6.7000	7.3100	+40.577%	27	1,993	-95.896%
2026-03-11	5.2500	5.2500	5.2000	5.2000	-7.965%	84	1,990	-94.231%
2026-03-10	5.5600	5.6500	5.5600	5.6500	+1.802%	6	1,935	-94.690%
2026-03-09	5.6000	6.1000	5.5500	5.5500	+11.000%	63	1,935	-94.595%
2026-03-06	5.5000	5.5000	4.6000	5.0000	+2.041%	157	1,940	-94.000%
2026-03-05	5.0000	5.5000	4.9000	4.9000	+20.988%	1,207	1,920	-93.878%
2026-03-04	4.0500	4.0500	4.0500	4.0500	+20.896%	4	2,893	-92.593%
2026-03-03	2.7800	3.3500	2.7800	3.3500	+4.037%	34	2,889	-91.045%
2026-03-02	3.3200	3.3200	3.2200	3.2200	-0.923%	24	2,894	-90.683%
2026-02-27	2.7000	3.4000	2.6800	3.2500	+14.841%	34	2,890	-90.769%
2026-02-26	2.6000	2.8300	2.6000	2.8300	-12.923%	51	2,876	-89.399%
2026-02-24	3.2200	3.2500	3.2200	3.2500	+9.428%	3	2,918	-90.769%
2026-02-23	3.0500	3.0500	2.9700	2.9700	-3.257%	4	2,918	-89.899%
2026-02-20	3.1000	3.1000	2.6900	3.0700	-13.031%	12	2,917	-90.228%
2026-02-19	3.4200	3.5300	3.3100	3.5300	-0.843%	8	2,907	-91.501%
2026-02-18	3.7300	3.7300	3.5300	3.5600	+6.269%	16	2,901	-91.573%
2026-02-17	3.9000	3.9000	3.3500	3.3500	-16.250%	34	2,889	-91.045%
2026-02-13	4.0000	4.4000	4.0000	4.0000	-6.977%	49	2,903	-92.500%
2026-02-12	4.9000	4.9000	3.9500	4.3000	-14.000%	150	2,903	-93.023%
2026-02-11	5.1500	5.1500	4.7500	5.0000	+8.460%	93	2,931	-94.000%
2026-02-10	4.3000	4.8000	4.3000	4.6100	+15.250%	126	2,915	-93.492%
2026-02-09	3.9000	4.0500	3.9000	4.0000	+8.108%	33	2,915	-92.500%
2026-02-06	3.2500	3.7500	3.2500	3.7000	+16.719%	29	2,905	-91.892%
2026-02-05	3.1500	3.1700	3.1500	3.1700	-26.279%	40	2,880	-90.536%
2026-02-04	3.3600	4.3000	3.3600	4.3000	+43.333%	196	2,865	-93.023%
2026-02-03	2.4000	3.2500	2.4000	3.0000	+27.660%	237	2,926	-90.000%
2026-02-02	2.0400	2.4000	2.0400	2.3500	+20.513%	84	2,900	-87.234%
2026-01-30	2.0700	2.0700	1.9500	1.9500	+1.563%	12	2,856	-84.615%
2026-01-29	1.8900	1.9200	1.7300	1.9200	-4.478%	7	2,861	-84.375%
2026-01-28	1.9000	2.0100	1.9000	2.0100	-1.951%	16	2,861	-85.075%
2026-01-27	2.0500	2.0500	2.0500	2.0500	-6.393%	1	2,856	-85.366%
2026-01-26	2.2400	2.3900	2.1900	2.1900	-3.947%	4	2,855	-86.301%
2026-01-23	2.2800	2.2800	2.2800	2.2800	-1.299%	10	2,853	-86.842%
2026-01-22	2.4500	2.4500	2.3100	2.3100	0.000%	6	2,853	-87.013%
2026-01-21	1.9300	2.3100	1.9300	2.3100	+36.686%	22	2,853	-87.013%
2026-01-20	1.6800	1.6900	1.6800	1.6900	-20.657%	23	2,846	-82.249%
2026-01-16	2.1200	2.1500	2.1000	2.1300	-5.752%	121	2,782	-85.915%
2026-01-15	2.3500	2.3500	2.2300	2.2600	-3.004%	10	2,782	-86.726%
2026-01-14	1.9500	2.4000	1.9500	2.3300	+28.729%	182	2,776	-87.124%
2026-01-13	1.8200	1.8200	1.8100	1.8100	+3.429%	14	2,776	-83.425%
2026-01-12	1.7300	1.7500	1.7300	1.7500	+2.941%	2	2,776	-82.857%
2026-01-09	1.7000	1.7000	1.7000	1.7000	+1.190%	3	2,776	-82.353%
2026-01-08	1.1900	1.6800	1.1900	1.6800	+28.244%	50	2,779	-82.143%
2026-01-07	1.4800	1.5500	1.1900	1.3100	-8.392%	333	2,799	-77.099%
2026-01-06	1.2600	1.5000	1.2600	1.4300	+10.000%	13	2,802	-79.021%
2026-01-05	1.3000	1.3000	1.2500	1.3000	+4.000%	20	2,773	-76.923%
2026-01-02	1.1000	1.2500	1.1000	1.2500	+6.838%	90	2,773	-76.000%
2025-12-30	1.2700	1.2700	0.9400	1.1700	+3.540%	14	2,767	-74.359%
2025-12-26	1.1100	1.1300	1.0800	1.1300	+3.670%	35	2,753	-73.451%
2025-12-24	1.0900	1.0900	1.0900	1.0900	-1.802%	1	2,781	-72.477%
2025-12-23	1.2000	1.2500	1.1000	1.1100	+3.738%	38	2,781	-72.973%
2025-12-22	1.1200	1.1500	1.0500	1.0700	-6.140%	6	2,782	-71.963%
2025-12-19	1.1500	1.1500	1.0500	1.1400	+3.636%	10	2,778	-73.684%
2025-12-17	1.1000	1.1000	1.1000	1.1000	+5.769%	1	2,778	-72.727%
2025-12-16	1.1100	1.1100	1.0400	1.0400	-32.468%	8	2,778	-71.154%
2025-12-11	1.4000	1.6300	1.3800	1.5400	0.000%	66	2,781	-80.519%
2025-12-10	1.4000	1.5400	1.4000	1.5400	+28.333%	6	2,816	-80.519%
2025-12-08	1.1800	1.2000	1.1800	1.2000	-7.692%	980	2,820	-75.000%
2025-12-05	1.3000	1.3000	1.3000	1.3000	+11.111%	2	1,963	-76.923%
2025-12-04	1.0700	1.1700	1.0700	1.1700	-17.021%	4	1,963	-74.359%
2025-12-03	1.4100	1.4100	1.4100	1.4100	-9.032%	1	1,960	-78.723%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+9.155%	2	1,960	-80.645%
2025-11-28	1.4800	1.4800	1.3800	1.4200	+9.231%	7	1,962	-78.873%
2025-11-26	1.3900	1.4400	1.3000	1.3000	-0.763%	86	1,966	-76.923%
2025-11-25	1.3300	1.3300	1.3100	1.3100	+16.964%	2	1,966	-77.099%
2025-11-24	1.1200	1.1200	1.1200	1.1200	+27.273%	5	1,964	-73.214%
2025-11-21	1.7600	1.7600	0.8800	0.8800	0.000%	79	1,964	-65.909%
2025-11-20	0.9100	1.0000	0.8800	0.8800	-13.725%	45	1,964	-65.909%
2025-11-19	1.0200	1.0200	1.0200	1.0200	-8.929%	11	1,972	-70.588%
2025-11-17	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,972	-73.214%
2025-11-14	1.2500	1.2500	1.2500	1.2500	+4.167%	2	1,972	-76.000%
2025-11-13	1.1000	1.2000	1.1000	1.2000	+12.150%	13	1,970	-75.000%
2025-11-12	1.0700	1.0700	1.0700	1.0700	+15.054%	1	1,960	-71.963%
2025-11-11	0.9300	0.9300	0.9300	0.9300	-22.500%	2	1,962	-67.742%
2025-11-10	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,962	-75.000%
2025-11-07	1.0500	1.0500	1.0500	1.0500	-13.934%	1	1,963	-71.429%
2025-11-04	1.2200	1.2200	1.2200	1.2200	+3.390%	1	1,963	-75.410%
2025-11-03	1.1800	1.1800	1.1800	1.1800	-12.593%	170	1,917	-74.576%
2025-10-31	1.4200	1.4200	1.3500	1.3500	-8.163%	21	1,917	-77.778%
2025-10-30	1.5800	1.5800	1.4700	1.4700	-16.949%	2	1,928	-79.592%
2025-10-29	1.7700	1.7700	1.7700	1.7700	-6.349%	1	1,927	-83.051%
2025-10-28	1.8900	1.8900	1.8900	1.8900	-5.500%	21	1,927	-84.127%
2025-10-27	1.8100	2.0000	1.8100	2.0000	+41.844%	33	1,931	-85.000%
2025-10-24	1.4200	1.4200	1.4100	1.4100	-21.667%	2	1,931	-78.723%
2025-10-23	1.6000	1.8000	1.6000	1.8000	-9.548%	25	1,931	-83.333%
2025-10-22	1.2400	1.9900	1.0500	1.9900	+61.789%	137	1,915	-84.925%
2025-10-17	1.2300	1.2300	1.2300	1.2300	+17.143%	1	2,046	-75.610%
2025-10-14	1.0500	1.0500	1.0500	1.0500	-7.080%	4	2,047	-71.429%
2025-10-13	0.9800	1.1300	0.9700	1.1300	+15.306%	35	2,047	-73.451%
2025-10-10	1.1700	1.1700	0.9800	0.9800	-14.783%	12	2,072	-69.388%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-14.815%	1	2,077	-73.913%
2025-10-08	1.3500	1.3500	1.3500	1.3500	+4.651%	10	2,077	-77.778%
2025-10-07	1.2600	1.2900	1.2500	1.2900	-14.000%	5	2,075	-76.744%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-3.846%	1	2,075	-80.000%
2025-10-03	1.6300	1.6300	1.5600	1.5600	-3.106%	2	2,074	-80.769%
2025-10-02	1.6400	1.6400	1.5600	1.6100	+24.806%	1,973	2,075	-81.366%
2025-09-30	1.2900	1.2900	1.2900	1.2900	-9.790%	6	517	-76.744%
2025-09-29	1.3200	1.4300	1.3200	1.4300	+14.400%	2	523	-79.021%
2025-09-25	1.2500	1.2500	1.2500	1.2500	-10.714%	1	521	-76.000%
2025-09-22	1.4000	1.4000	1.4000	1.4000	-6.667%	2	520	-78.571%
2025-09-19	1.4600	1.5000	1.4500	1.5000	-9.091%	5	518	-80.000%
2025-09-18	1.6100	1.6500	1.6100	1.6500	-5.714%	5	518	-81.818%
2025-09-15	1.8000	1.8000	1.7500	1.7500	+7.362%	4	515	-82.857%
2025-09-10	1.6900	1.8000	1.6300	1.6300	-7.386%	139	519	-81.595%
2025-09-05	1.7400	1.7600	1.7400	1.7600	+2.326%	7	380	-82.955%
2025-09-02	1.8300	1.8300	1.7200	1.7200	0.000%	87	373	-82.558%
2025-08-28	1.7200	1.7200	1.7200	1.7200	-8.995%	1	430	-82.558%
2025-08-25	1.9700	1.9700	1.8900	1.8900	-5.500%	4	431	-84.127%
2025-08-22	2.0000	2.0000	2.0000	2.0000	+20.482%	1	429	-85.000%
2025-08-19	1.6600	1.6600	1.6600	1.6600	+3.750%	2	430	-81.928%
2025-08-18	1.5900	1.6000	1.5900	1.6000	-1.235%	3	430	-81.250%
2025-08-15	1.6200	1.6200	1.6200	1.6200	+1.250%	40	431	-81.481%
2025-08-14	1.4500	1.6000	1.4500	1.6000	+41.593%	3	463	-81.250%
2025-08-12	1.0100	1.1600	1.0100	1.1300	+9.709%	8	466	-73.451%
2025-08-11	1.1300	1.1300	0.9000	1.0300	-8.036%	53	471	-70.874%
2025-08-07	1.0800	1.1200	1.0800	1.1200	-3.448%	2	438	-73.214%
2025-08-06	1.1000	1.1600	1.0400	1.1600	+5.455%	80	437	-74.138%
2025-08-05	1.0600	1.1000	1.0600	1.1000	+10.000%	2	357	-72.727%
2025-08-04	1.0100	1.0800	1.0000	1.0000	-9.091%	7	355	-70.000%
2025-08-01	1.1500	1.1500	1.0600	1.1000	-18.519%	5	351	-72.727%
2025-07-31	1.2200	1.3500	1.2200	1.3500	-2.878%	40	346	-77.778%
2025-07-30	1.6000	1.6000	1.3900	1.3900	-27.604%	261	378	-78.417%
2025-07-28	1.8000	1.9200	1.7400	1.9200	+4.918%	45	527	-84.375%
2025-07-25	1.7000	1.8300	1.4800	1.8300	+28.873%	25	482	-83.607%
2025-07-24	2.8900	2.8900	1.4200	1.4200	-58.841%	74	479	-78.873%
2025-07-23	3.5500	3.5500	3.4500	3.4500	+12.745%	15	410	-91.304%
2025-07-22	3.0000	3.1100	2.8800	3.0600	+11.679%	18	406	-90.196%
2025-07-21	2.7000	2.7400	2.7000	2.7400	+3.788%	12	399	-89.051%
2025-07-17	2.6900	2.8100	2.4500	2.6400	+9.091%	92	393	-88.636%
2025-07-14	2.5500	2.5500	2.4200	2.4200	-29.855%	22	348	-87.603%
2025-07-10	3.4500	3.4500	3.4500	3.4500	+25.455%	100	326	-91.304%
2025-07-08	2.7500	2.7500	2.7500	2.7500	+21.681%	10	226	-89.091%
2025-07-07	2.2600	2.2600	2.2600	2.2600	-13.077%	20	226	-86.726%
2025-07-03	2.6000	2.6000	2.6000	2.6000	+0.386%	1	205	-88.462%
2025-07-02	2.5900	2.5900	2.5900	2.5900	+32.821%	2	205	-88.417%
2025-06-30	1.9200	1.9500	1.9200	1.9500	-3.941%	6	205	-84.615%
2025-06-27	2.0300	2.0300	2.0300	2.0300	+6.283%	30	207	-85.222%
2025-06-26	1.6000	1.9100	1.6000	1.9100	-2.051%	18	207	-84.293%
2025-06-25	1.9500	1.9500	1.9500	1.9500	-7.143%	1	207	-84.615%
2025-06-24	2.1000	2.1000	2.1000	2.1000	+8.808%	20	206	-85.714%
2025-06-23	1.9300	1.9300	1.9300	1.9300	-9.813%	1	186	-84.456%
2025-06-20	2.1400	2.1400	2.1400	2.1400	-14.400%	2	187	-85.981%
2025-06-18	2.5000	2.5000	2.5000	2.5000	-20.635%	1	187	-88.000%
2025-06-13	3.1500	3.1500	3.1500	3.1500	-5.970%	40	187	-90.476%
2025-06-12	3.3500	3.3500	3.3500	3.3500	+29.344%	2	187	-91.045%
2025-05-29	2.5000	2.6200	2.5000	2.5900	+4.016%	3	187	-88.417%
2025-05-23	2.4900	2.4900	2.4900	2.4900	-16.443%	10	180	-87.952%
2025-05-21	2.9800	2.9800	2.9800	2.9800	-8.308%	1	180	-89.933%
2025-05-20	3.2500	3.2500	3.2500	3.2500	+6.908%	25	180	-90.769%
2025-05-19	3.0400	3.0400	3.0400	3.0400	+2.013%	1	176	-90.132%
2025-05-15	2.9800	2.9800	2.9800	2.9800	+49.000%	7	175	-89.933%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-24.528%	1	168	-85.000%
2025-05-09	2.6500	2.6500	2.6500	2.6500	+10.417%	6	167	-88.679%
2025-05-08	2.4000	2.4000	2.4000	2.4000	+0.840%	2	165	-87.500%
2025-05-07	2.4000	2.4000	2.3800	2.3800	-8.462%	2	165	-87.395%
2025-05-06	2.6300	2.6300	2.6000	2.6000	-2.256%	61	165	-88.462%
2025-05-05	2.6000	2.6600	2.6000	2.6600	-13.636%	9	213	-88.722%
2025-05-02	3.0800	3.0800	3.0800	3.0800	+6.944%	6	213	-90.260%
2025-04-25	2.7600	2.8900	2.3400	2.8800	+6.667%	44	210	-89.583%
2025-04-24	2.7000	2.7000	2.7000	2.7000	+21.622%	10	198	-88.889%
2025-04-16	2.3700	2.3700	2.2200	2.2200	+3.738%	4	188	-86.486%
2025-04-11	2.1400	2.1400	2.1400	2.1400	-22.182%	2	188	-85.981%
2025-04-09	1.9700	2.7500	1.9700	2.7500	+57.143%	6	188	-89.091%
2025-04-08	1.7500	1.7500	1.7500	1.7500	-17.840%	1	194	-82.857%
2025-04-07	2.4000	2.4000	2.1000	2.1300	-14.800%	25	193	-85.915%
2025-04-04	2.0700	2.5000	2.0700	2.5000	-18.033%	12	170	-88.000%
2025-04-03	2.3300	3.0500	2.3300	3.0500	-44.545%	2	165	-90.164%
2025-03-24	5.5000	5.5000	5.5000	5.5000	+32.850%	1	165	-94.545%
2025-03-04	4.8800	4.8800	4.1400	4.1400	-35.313%	61	164	-92.754%
2025-02-10	6.4000	6.4000	6.4000	6.4000	-1.387%	1	105	-95.313%
2025-02-07	6.4900	6.4900	6.4900	6.4900	+10.374%	2	105	-95.378%
2025-02-04	5.8800	5.8800	5.8800	5.8800	+3.158%	10	104	-94.898%
2025-02-03	5.7000	5.7000	5.7000	5.7000	-16.788%	10	104	-94.737%
2025-01-31	6.8500	6.8500	6.8500	6.8500	-1.439%	6	94	-95.620%
2025-01-08	6.9500	6.9500	6.9500	6.9500	-6.081%	50	41	-95.683%
2025-01-07	7.4000	7.4000	7.4000	7.4000	+4.965%	15	41	-95.946%
2025-01-03	7.2300	7.6500	7.0500	7.0500	-6.992%	12	41	-95.745%
2024-12-31	7.5800	7.5800	7.5800	7.5800	+1.745%	10	27	-96.042%
2024-12-30	7.4500	7.4500	7.4500	7.4500	-0.667%	1	27	-95.973%
2024-12-19	7.5000	7.5000	7.5000	7.5000	-30.876%	5	27	-96.000%
2024-12-02	10.8500	10.8500	10.8500	10.8500	-7.660%	10	24	-97.235%
2024-11-25	11.7500	11.7500	11.7500	11.7500	+21.259%	12	14	-97.447%
2024-11-19	9.8000	9.8000	9.6900	9.6900	-51.550%	2	2	-96.904%
2024-09-30	20.0000	20.0000	20.0000	20.0000	+11.111%	1	1	-98.500%
2024-08-21	18.0000	18.0000	18.0000	18.0000	-14.570%	1	2	-98.333%
2024-07-18	21.0700	21.0700	21.0700	21.0700	0.000%	1	1	-98.576%

.dark-mode .GhgdQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GhgdQ4{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C35DOW Dec 18 2026 35.00 Call (DOW261218C00035000)option OPRA

DOW20261218C35
DOW Dec 18 2026 35.00 Call (DOW261218C00035000)
option OPRA