Dark

DOW20261218C40
DOW Dec 18 2026 40.00 Call (DOW261218C00040000)
option OPRA

EOD

Oct 1, 2026

0.0900-10.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0900	0.0600	0.0900	-10.000%	4	2,603	0.000%
2026-09-30	0.0900	0.1000	0.0700	0.1000	+11.111%	9	2,604	-10.000%
2026-09-25	0.1200	0.1300	0.0900	0.0900	-35.714%	49	2,613	0.000%
2026-09-24	0.1800	0.1800	0.1400	0.1400	-6.667%	5	2,659	-35.714%
2026-09-23	0.1500	0.1800	0.1500	0.1500	+25.000%	6	2,664	-40.000%
2026-09-22	0.1300	0.1500	0.1100	0.1200	-14.286%	90	2,666	-25.000%
2026-09-21	0.1900	0.1900	0.1200	0.1400	-33.333%	380	2,604	-35.714%
2026-09-18	0.3000	0.3000	0.2000	0.2100	-36.364%	108	2,419	-57.143%
2026-09-17	0.3300	0.3300	0.3300	0.3300	-8.333%	2	2,523	-72.727%
2026-09-16	0.3600	0.3600	0.3600	0.3600	+44.000%	1	2,525	-75.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	0.000%	3	2,524	-64.000%
2026-09-14	0.3000	0.3000	0.2500	0.2500	-10.714%	94	2,521	-64.000%
2026-09-11	0.3900	0.3900	0.2800	0.2800	-22.222%	14	2,551	-67.857%
2026-09-10	0.3900	0.3900	0.3600	0.3600	-2.703%	33	2,542	-75.000%
2026-09-09	0.3700	0.5200	0.3300	0.3700	-7.500%	45	2,546	-75.676%
2026-09-08	0.3700	0.5400	0.3600	0.4000	+14.286%	105	2,583	-77.500%
2026-09-04	0.4400	0.4700	0.3500	0.3500	-22.222%	16	2,682	-74.286%
2026-09-03	0.5100	0.5100	0.4500	0.4500	-45.783%	14	2,682	-80.000%
2026-09-01	0.4900	0.8300	0.4500	0.8300	+84.444%	36	2,682	-89.157%
2026-08-31	0.5300	0.5800	0.4200	0.4500	-11.765%	38	2,718	-80.000%
2026-08-27	0.4900	0.5100	0.4900	0.5100	+13.333%	26	2,701	-82.353%
2026-08-26	0.4500	0.4900	0.4100	0.4500	-10.000%	70	2,675	-80.000%
2026-08-25	0.5300	0.5300	0.5000	0.5000	-23.077%	3	2,720	-82.000%
2026-08-24	0.6600	0.7100	0.6500	0.6500	-29.348%	19	2,721	-86.154%
2026-08-21	0.7900	1.0700	0.7900	0.9200	-5.155%	565	2,711	-90.217%
2026-08-20	0.8500	1.0500	0.8300	0.9700	+27.632%	55	2,662	-90.722%
2026-08-19	0.6700	0.7600	0.6700	0.7600	+1.333%	18	2,647	-88.158%
2026-08-18	0.7500	0.7500	0.7500	0.7500	+7.143%	5	2,664	-88.000%
2026-08-17	0.6700	0.7000	0.6400	0.7000	+4.478%	186	2,659	-87.143%
2026-08-14	0.7600	0.7600	0.6700	0.6700	-4.286%	5	2,495	-86.567%
2026-08-12	0.7100	0.7100	0.7000	0.7000	-13.580%	37	2,494	-87.143%
2026-08-11	0.8500	0.8500	0.8100	0.8100	+8.000%	26	2,499	-88.889%
2026-08-10	0.5100	0.7500	0.5100	0.7500	+20.968%	18	2,475	-88.000%
2026-08-07	0.6500	0.6500	0.6000	0.6200	-17.333%	25	2,461	-85.484%
2026-08-06	0.6500	0.7500	0.6500	0.7500	+19.048%	11	2,462	-88.000%
2026-08-05	0.6300	0.6300	0.6300	0.6300	-4.545%	1	2,453	-85.714%
2026-08-04	0.7000	0.7300	0.5700	0.6600	0.000%	10	2,454	-86.364%
2026-08-03	0.7500	0.7800	0.6600	0.6600	-12.000%	16	2,450	-86.364%
2026-07-31	0.7000	0.7500	0.7000	0.7500	+4.167%	9	2,435	-88.000%
2026-07-30	0.7100	0.7200	0.6800	0.7200	-8.861%	31	2,444	-87.500%
2026-07-29	0.7900	0.7900	0.7900	0.7900	+29.508%	1	2,449	-88.608%
2026-07-28	0.6300	0.6300	0.6100	0.6100	0.000%	11	2,450	-85.246%
2026-07-27	0.6000	0.6200	0.6000	0.6100	-20.779%	29	2,439	-85.246%
2026-07-24	0.7900	0.7900	0.6600	0.7700	-25.243%	34	2,423	-88.312%
2026-07-23	1.1700	1.3600	0.9600	1.0300	+0.980%	117	2,325	-91.262%
2026-07-22	1.2400	1.2400	1.0200	1.0200	+4.082%	70	2,325	-91.176%
2026-07-21	1.0000	1.0900	0.9100	0.9800	-1.010%	105	2,309	-90.816%
2026-07-20	0.9000	0.9900	0.9000	0.9900	+6.452%	31	2,255	-90.909%
2026-07-17	0.9300	0.9300	0.9300	0.9300	+14.815%	10	2,232	-90.323%
2026-07-16	0.8600	0.8600	0.8100	0.8100	-21.359%	9	2,242	-88.889%
2026-07-14	1.1600	1.3800	1.0000	1.0300	-1.905%	147	2,233	-91.262%
2026-07-13	0.9600	1.0500	0.9600	1.0500	+40.000%	30	2,149	-91.429%
2026-07-09	0.7900	0.7900	0.7500	0.7500	-21.875%	50	2,144	-88.000%
2026-07-08	0.9000	0.9800	0.9000	0.9600	+21.519%	25	2,186	-90.625%
2026-07-07	0.6000	0.7900	0.6000	0.7900	+41.071%	28	2,190	-88.608%
2026-07-06	0.5700	0.5900	0.5500	0.5600	-6.667%	5	2,214	-83.929%
2026-07-02	0.7200	0.7200	0.6000	0.6000	+5.263%	3	2,218	-85.000%
2026-07-01	0.6100	0.6100	0.5700	0.5700	-5.000%	14	2,218	-84.211%
2026-06-30	0.6700	0.6700	0.6000	0.6000	-7.692%	89	2,221	-85.000%
2026-06-29	1.0100	1.0100	0.5900	0.6500	-19.753%	67	2,145	-86.154%
2026-06-26	1.0300	1.0300	0.8100	0.8100	-13.830%	14	2,152	-88.889%
2026-06-25	0.8200	0.9700	0.8200	0.9400	-2.083%	52	2,156	-90.426%
2026-06-24	0.8600	0.9600	0.8500	0.9600	-13.514%	12	2,120	-90.625%
2026-06-23	1.1500	1.3900	1.1100	1.1100	-9.756%	37	2,121	-91.892%
2026-06-22	1.3000	1.4000	1.2300	1.2300	-18.543%	232	2,128	-92.683%
2026-06-18	1.5200	1.5200	1.5000	1.5100	-17.033%	11	2,059	-94.040%
2026-06-17	2.1900	2.1900	1.8200	1.8200	+1.111%	26	2,059	-95.055%
2026-06-16	1.9000	1.9800	1.8000	1.8000	-13.876%	11	2,059	-95.000%
2026-06-15	1.9600	2.1400	1.7700	2.0900	-7.111%	106	2,054	-95.694%
2026-06-12	2.2500	2.2500	2.2500	2.2500	-5.063%	5	2,098	-96.000%
2026-06-11	2.7500	2.9100	2.3700	2.3700	-10.566%	19	2,098	-96.203%
2026-06-10	2.5000	2.6500	2.5000	2.6500	+16.740%	80	2,088	-96.604%
2026-06-09	2.1400	2.2700	2.1100	2.2700	-10.980%	13	2,046	-96.035%
2026-06-08	2.5700	2.5800	2.5500	2.5500	-15.000%	10	2,050	-96.471%
2026-06-04	3.1600	3.1600	2.9600	3.0000	-1.961%	17	2,042	-97.000%
2026-06-01	3.0000	3.1500	3.0000	3.0600	+10.870%	7	2,047	-97.059%
2026-05-29	2.7600	2.7600	2.7600	2.7600	-1.429%	1	2,049	-96.739%
2026-05-28	2.8000	2.8000	2.8000	2.8000	-0.356%	1	2,050	-96.786%
2026-05-27	2.8300	2.9400	2.8100	2.8100	-12.461%	23	2,050	-96.797%
2026-05-26	3.4000	3.4000	3.2100	3.2100	-8.286%	13	2,054	-97.196%
2026-05-21	3.9000	3.9000	3.1500	3.5000	-3.315%	24	2,067	-97.429%
2026-05-20	4.0000	4.0000	3.6000	3.6200	-15.814%	18	2,045	-97.514%
2026-05-19	4.8500	4.8500	4.3000	4.3000	-10.230%	10	2,030	-97.907%
2026-05-18	4.6400	5.0000	4.6400	4.7900	-4.200%	10	2,030	-98.121%
2026-05-15	5.2000	5.2000	5.0000	5.0000	-1.961%	5	2,030	-98.200%
2026-05-14	5.1400	5.1400	4.7500	5.1000	-0.391%	12	2,031	-98.235%
2026-05-13	5.5800	5.5800	5.1200	5.1200	+3.018%	56	2,031	-98.242%
2026-05-11	4.6600	4.9700	4.6600	4.9700	+16.667%	4	2,031	-98.189%
2026-05-08	4.2600	4.2600	4.2600	4.2600	-14.286%	10	2,030	-97.887%
2026-05-06	4.8500	5.4500	4.7600	4.9700	-22.946%	65	2,030	-98.189%
2026-05-05	6.4500	6.4500	6.4500	6.4500	+0.939%	6	2,029	-98.605%
2026-05-04	6.2500	6.3900	6.2500	6.3900	+2.899%	4	2,029	-98.592%
2026-05-01	6.6700	6.6700	6.2100	6.2100	+5.973%	11	2,023	-98.551%
2026-04-30	6.0500	6.0500	5.8600	5.8600	+1.034%	11	2,023	-98.464%
2026-04-29	5.6200	5.8000	5.6200	5.8000	+10.266%	20	2,024	-98.448%
2026-04-28	5.2600	5.2600	5.2600	5.2600	+11.915%	4	2,042	-98.289%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-12.963%	2	2,042	-98.085%
2026-04-24	4.9000	5.4000	4.9000	5.4000	+24.138%	271	2,040	-98.333%
2026-04-23	4.6200	4.7500	4.3500	4.3500	-16.346%	5	1,785	-97.931%
2026-04-22	5.1000	5.2500	5.0000	5.2000	+11.828%	16	1,781	-98.269%
2026-04-21	4.4500	4.6500	4.4000	4.6500	+4.494%	54	1,776	-98.065%
2026-04-20	3.7800	4.4500	3.7800	4.4500	+23.611%	88	1,775	-97.978%
2026-04-17	4.1000	4.1000	3.3600	3.6000	-33.457%	60	1,697	-97.500%
2026-04-15	5.4200	5.7500	5.3000	5.4100	-0.916%	16	1,681	-98.336%
2026-04-14	5.2000	5.4600	5.2000	5.4600	-12.500%	77	1,669	-98.352%
2026-04-13	6.2400	6.2400	6.2400	6.2400	+20.000%	2	1,669	-98.558%
2026-04-09	6.5000	6.5000	5.0000	5.2000	-7.473%	89	1,705	-98.269%
2026-04-08	4.4800	5.6200	4.1500	5.6200	-20.284%	78	1,670	-98.399%
2026-04-07	7.0000	7.5500	7.0000	7.0500	+8.796%	67	1,661	-98.723%
2026-04-06	6.4500	6.4900	6.4500	6.4800	-6.087%	8	1,660	-98.611%
2026-04-02	8.1000	8.1000	6.9000	6.9000	+14.050%	9	1,664	-98.696%
2026-04-01	6.7000	6.7000	6.0500	6.0500	-16.321%	57	1,664	-98.512%
2026-03-31	8.0000	8.2000	7.2100	7.2300	-5.614%	179	1,659	-98.755%
2026-03-30	7.6300	7.6600	7.2500	7.6600	+9.585%	5	1,674	-98.825%
2026-03-27	6.5000	7.0400	6.5000	6.9900	+13.659%	23	1,670	-98.712%
2026-03-26	6.1300	6.3900	6.1000	6.1500	0.000%	33	1,671	-98.537%
2026-03-25	5.5300	6.1500	5.5300	6.1500	+16.698%	213	1,669	-98.537%
2026-03-24	4.3100	5.3500	4.3100	5.2700	+23.131%	241	1,675	-98.292%
2026-03-23	4.2900	4.3000	4.1200	4.2800	-8.742%	65	1,678	-97.897%
2026-03-20	4.9000	5.0000	4.6500	4.6900	-8.039%	13	1,646	-98.081%
2026-03-19	5.4000	5.6000	5.1000	5.1000	+0.791%	111	1,642	-98.235%
2026-03-18	5.0600	5.0600	4.9900	5.0600	+5.417%	12	1,690	-98.221%
2026-03-17	5.0600	5.0600	4.8000	4.8000	+2.345%	26	1,679	-98.125%
2026-03-16	4.5100	4.6900	4.3700	4.6900	-12.825%	10	1,653	-98.081%
2026-03-13	5.3800	5.3800	5.3800	5.3800	-1.284%	20	1,644	-98.327%
2026-03-12	4.2900	5.4500	4.2900	5.4500	+55.271%	90	1,664	-98.349%
2026-03-11	3.5100	3.6000	3.5100	3.5100	-9.302%	12	1,599	-97.436%
2026-03-10	3.6200	3.8700	3.6200	3.8700	-7.857%	10	1,587	-97.674%
2026-03-09	3.7000	4.2500	3.7000	4.2000	+25.373%	120	1,595	-97.857%
2026-03-06	3.3400	3.4500	3.3400	3.3500	+2.134%	15	1,573	-97.313%
2026-03-05	3.1800	3.5500	3.0000	3.2800	+30.677%	35	1,558	-97.256%
2026-03-04	2.2000	2.5900	2.2000	2.5100	+53.049%	44	1,535	-96.414%
2026-03-03	1.8100	1.8100	1.6400	1.6400	-18.000%	3	1,506	-94.512%
2026-03-02	2.0800	2.0800	2.0000	2.0000	+25.000%	6	1,504	-95.500%
2026-02-26	1.5400	1.6000	1.5400	1.6000	-8.571%	9	1,499	-94.375%
2026-02-25	1.8000	1.9700	1.7500	1.7500	-3.846%	3	1,491	-94.857%
2026-02-23	1.8200	1.8200	1.8200	1.8200	-14.953%	1	1,491	-95.055%
2026-02-19	2.0600	2.1400	2.0600	2.1400	-10.833%	13	1,491	-95.794%
2026-02-18	2.4600	2.4600	2.4000	2.4000	+12.676%	7	1,495	-96.250%
2026-02-17	2.1700	2.2100	2.1300	2.1300	-23.929%	34	1,489	-95.775%
2026-02-12	3.2000	3.2000	2.8000	2.8000	-12.500%	42	1,505	-96.786%
2026-02-11	3.3000	3.3000	3.1300	3.2000	+8.475%	42	1,463	-97.188%
2026-02-10	2.5700	3.0100	2.5700	2.9500	+21.901%	80	1,383	-96.949%
2026-02-09	2.1900	2.5000	2.1900	2.4200	+3.863%	34	1,309	-96.281%
2026-02-06	2.3500	2.4000	2.3300	2.3300	-10.385%	21	1,328	-96.137%
2026-02-04	1.9900	2.7000	1.9900	2.6000	+33.333%	145	1,317	-96.538%
2026-02-03	1.5500	2.0000	1.5500	1.9500	+57.258%	72	1,232	-95.385%
2026-02-02	1.2500	1.3300	1.2400	1.2400	+12.727%	13	1,181	-92.742%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+7.843%	2	1,179	-91.818%
2026-01-29	0.8000	1.0200	0.8000	1.0200	+2.000%	435	1,177	-91.176%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-21.260%	2	1,136	-91.000%
2026-01-26	1.1400	1.2700	1.1400	1.2700	+1.600%	9	1,133	-92.913%
2026-01-23	1.4100	1.4100	1.2500	1.2500	-7.407%	9	1,129	-92.800%
2026-01-22	1.4000	1.4600	1.3500	1.3500	0.000%	12	1,121	-93.333%
2026-01-21	1.1500	1.3700	1.1200	1.3500	+37.755%	369	1,110	-93.333%
2026-01-20	1.0300	1.0700	0.9600	0.9800	-22.222%	41	836	-90.816%
2026-01-16	1.2600	1.2600	1.2600	1.2600	-10.638%	1	828	-92.857%
2026-01-15	1.2500	1.4100	1.2500	1.4100	+3.676%	36	828	-93.617%
2026-01-14	1.1000	1.3700	1.1000	1.3600	+30.769%	26	827	-93.382%
2026-01-13	1.0500	1.1000	1.0300	1.0400	+0.971%	8	837	-91.346%
2026-01-12	0.9000	1.0300	0.9000	1.0300	+0.980%	3	837	-91.262%
2026-01-09	1.0200	1.0200	1.0200	1.0200	+3.030%	1	837	-91.176%
2026-01-08	0.7500	0.9900	0.7500	0.9900	+35.616%	184	837	-90.909%
2026-01-07	0.7800	0.7900	0.6500	0.7300	-8.750%	28	860	-87.671%
2026-01-06	0.8200	0.8200	0.8000	0.8000	+14.286%	14	860	-88.750%
2026-01-05	0.7200	0.7200	0.7000	0.7000	+2.941%	4	866	-87.143%
2026-01-02	0.6800	0.6800	0.6800	0.6800	+13.333%	5	866	-86.765%
2025-12-31	0.6500	0.6500	0.6000	0.6000	-7.692%	4	865	-85.000%
2025-12-24	0.6500	0.6500	0.6500	0.6500	+8.333%	50	847	-86.154%
2025-12-23	0.6000	0.6000	0.6000	0.6000	-11.765%	100	847	-85.000%
2025-12-22	0.6800	0.6900	0.6800	0.6800	+1.493%	9	844	-86.765%
2025-12-19	0.6700	0.6700	0.6700	0.6700	+8.065%	2	836	-86.567%
2025-12-18	0.6200	0.6200	0.6200	0.6200	-20.513%	1	835	-85.484%
2025-12-15	0.7800	0.7800	0.7800	0.7800	-14.286%	2	836	-88.462%
2025-12-12	0.9100	0.9100	0.9100	0.9100	+3.409%	2	836	-90.110%
2025-12-11	1.0000	1.0000	0.8800	0.8800	+2.326%	13	836	-89.773%
2025-12-10	0.7500	0.8600	0.7500	0.8600	+13.158%	12	835	-89.535%
2025-12-09	0.7700	0.7700	0.7600	0.7600	+7.042%	2	835	-88.158%
2025-12-05	0.7100	0.7100	0.7100	0.7100	-10.127%	1	834	-87.324%
2025-12-04	0.8100	0.8100	0.7900	0.7900	-2.469%	2	834	-88.608%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-8.989%	1	835	-88.889%
2025-12-01	0.9000	0.9000	0.8900	0.8900	+45.902%	3	835	-89.888%
2025-11-21	0.6100	0.6100	0.6100	0.6100	-11.594%	1	832	-85.246%
2025-11-20	0.6200	0.6900	0.6200	0.6900	+9.524%	3	832	-86.957%
2025-11-18	0.6700	0.6800	0.6300	0.6300	-10.000%	48	834	-85.714%
2025-11-12	0.7000	0.7000	0.7000	0.7000	-6.667%	3	842	-87.143%
2025-11-11	0.7500	0.7500	0.7500	0.7500	+7.143%	6	842	-88.000%
2025-11-10	0.7000	0.7000	0.7000	0.7000	-2.778%	7	842	-87.143%
2025-11-06	0.7300	0.7300	0.7200	0.7200	-7.692%	4	842	-87.500%
2025-11-04	0.7800	0.7800	0.7800	0.7800	-13.333%	2	842	-88.462%
2025-10-30	0.9000	0.9000	0.9000	0.9000	-15.094%	2	843	-90.000%
2025-10-28	1.0400	1.0600	1.0400	1.0600	-11.667%	6	843	-91.509%
2025-10-27	1.1500	1.2000	1.1400	1.2000	+9.091%	28	838	-92.500%
2025-10-24	1.1300	1.1300	1.0000	1.1000	-1.786%	20	838	-91.818%
2025-10-23	0.9800	1.1200	0.9800	1.1200	+69.697%	18	821	-91.964%
2025-10-13	0.6600	0.6600	0.6600	0.6600	-29.032%	1	815	-86.364%
2025-10-10	0.7500	0.9300	0.7400	0.9300	+24.000%	156	816	-90.323%
2025-10-09	0.7400	0.8400	0.7400	0.7500	-9.639%	11	812	-88.000%
2025-10-07	0.8200	0.8300	0.8200	0.8300	-19.417%	5	812	-89.157%
2025-10-02	1.0600	1.0600	1.0300	1.0300	+21.176%	40	812	-91.262%
2025-09-30	0.8500	0.8500	0.8500	0.8500	-5.556%	2	772	-89.412%
2025-09-29	0.9000	0.9000	0.9000	0.9000	+4.651%	2	774	-90.000%
2025-09-25	0.8600	0.8600	0.8600	0.8600	+1.176%	1	776	-89.535%
2025-09-24	0.8500	0.8500	0.8500	0.8500	-19.048%	5	777	-89.412%
2025-09-18	1.0500	1.0500	1.0500	1.0500	-12.500%	10	777	-91.429%
2025-09-17	1.2000	1.2000	1.2000	1.2000	+4.348%	3	767	-92.500%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-8.730%	2	764	-92.174%
2025-09-12	1.2600	1.2600	1.2600	1.2600	+5.000%	1	765	-92.857%
2025-09-11	1.1500	1.2000	1.1500	1.2000	+21.212%	4	765	-92.500%
2025-09-08	1.0700	1.0700	0.9900	0.9900	-15.385%	3	762	-90.909%
2025-09-02	1.1000	1.1700	1.1000	1.1700	-10.687%	3	762	-92.308%
2025-08-22	1.3100	1.3100	1.3100	1.3100	+21.296%	1	764	-93.130%
2025-08-19	1.1100	1.1100	1.0800	1.0800	-4.425%	2	764	-91.667%
2025-08-18	1.1300	1.1300	1.1300	1.1300	+11.881%	20	764	-92.035%
2025-08-14	1.0100	1.0100	1.0100	1.0100	+44.286%	23	764	-91.089%
2025-08-07	0.7000	0.7000	0.7000	0.7000	-6.667%	10	741	-87.143%
2025-08-05	0.7100	0.7500	0.7100	0.7500	+15.385%	51	741	-88.000%
2025-08-04	0.6100	0.6500	0.6100	0.6500	-40.909%	5	741	-86.154%
2025-07-28	1.1000	1.1000	1.1000	1.1000	0.000%	1	742	-91.818%
2025-07-25	0.9000	1.1000	0.9000	1.1000	+15.789%	7	742	-91.818%
2025-07-24	0.9800	0.9800	0.8800	0.9500	-57.589%	154	736	-90.526%
2025-07-23	2.2400	2.2400	2.2400	2.2400	+48.344%	2	736	-95.982%
2025-07-21	1.5100	1.5100	1.5100	1.5100	-10.119%	5	738	-94.040%
2025-07-17	1.6800	1.6800	1.6800	1.6800	+29.231%	1	738	-94.643%
2025-07-16	1.3000	1.3000	1.3000	1.3000	-14.474%	1	738	-93.077%
2025-07-08	1.5200	1.5200	1.5200	1.5200	+49.020%	7	739	-94.079%
2025-07-01	1.0200	1.0200	1.0200	1.0200	-10.526%	5	820	-91.176%
2025-06-30	1.1400	1.1400	1.1400	1.1400	-9.524%	1	825	-92.105%
2025-06-26	1.2600	1.2600	1.2600	1.2600	+13.514%	2	825	-92.857%
2025-06-25	1.1100	1.1100	1.1100	1.1100	-9.756%	1	825	-91.892%
2025-06-24	1.2900	1.2900	1.2300	1.2300	+14.953%	20	824	-92.683%
2025-06-23	1.0400	1.0700	1.0400	1.0700	-8.547%	13	824	-91.589%
2025-06-20	1.1700	1.1700	1.1700	1.1700	-46.083%	2	824	-92.308%
2025-06-13	2.1700	2.1700	2.1700	2.1700	-3.556%	2	823	-95.853%
2025-06-11	2.4000	2.4000	2.1600	2.2500	+36.364%	26	822	-96.000%
2025-06-05	1.6500	1.6500	1.6500	1.6500	+13.793%	2	827	-94.545%
2025-06-02	1.4500	1.4500	1.4500	1.4500	-11.585%	1	827	-93.793%
2025-05-29	1.6400	1.6400	1.6400	1.6400	-8.889%	250	827	-94.512%
2025-05-27	1.8000	1.8000	1.8000	1.8000	0.000%	50	951	-95.000%
2025-05-23	1.8000	1.8000	1.8000	1.8000	+7.143%	4	931	-95.000%
2025-05-22	1.6800	1.6800	1.6800	1.6800	-6.667%	1	931	-94.643%
2025-05-21	1.8000	1.8000	1.8000	1.8000	-6.736%	1	930	-95.000%
2025-05-12	2.5000	2.5000	1.9300	1.9300	+28.667%	11	929	-95.337%
2025-05-08	1.5000	1.5000	1.5000	1.5000	0.000%	9	930	-94.000%
2025-05-07	1.5000	1.5000	1.5000	1.5000	-25.373%	2	939	-94.000%
2025-05-02	2.0400	2.0400	2.0100	2.0100	+14.205%	202	939	-95.522%
2025-04-25	1.8000	1.8000	1.7000	1.7600	-14.976%	10	839	-94.886%
2025-04-23	2.0700	2.0700	2.0700	2.0700	+38.000%	1	838	-95.652%
2025-04-15	1.5000	1.5000	1.5000	1.5000	+5.634%	1	838	-94.000%
2025-04-11	1.4000	1.5600	1.4000	1.4200	+13.600%	1,442	838	-93.662%
2025-04-10	1.2600	1.3200	1.1800	1.2500	+12.613%	142	461	-92.800%
2025-04-09	1.1100	1.1100	1.1100	1.1100	-11.200%	3	396	-91.892%
2025-04-08	1.3600	1.3600	1.1000	1.2500	-16.667%	3	393	-92.800%
2025-04-07	1.3000	1.5000	1.3000	1.5000	-52.381%	16	393	-94.000%
2025-04-04	3.1500	3.1500	3.1500	3.1500	+70.270%	4	400	-97.143%
2025-04-03	1.7200	1.8500	1.7200	1.8500	-32.727%	16	400	-95.135%
2025-03-31	2.6700	2.7500	2.6700	2.7500	+1.852%	4	406	-96.727%
2025-03-28	2.7500	2.7500	2.6900	2.7000	-5.594%	8	408	-96.667%
2025-03-27	2.7900	2.8600	2.7900	2.8600	-4.667%	2	408	-96.853%
2025-03-25	3.0500	3.0500	3.0000	3.0000	-7.975%	190	407	-97.000%
2025-03-24	3.2600	3.2600	3.2600	3.2600	-6.857%	1	360	-97.239%
2025-03-19	3.5000	3.5000	3.5000	3.5000	+16.667%	1	360	-97.429%
2025-03-05	3.0000	3.0000	3.0000	3.0000	-7.407%	2	359	-97.000%
2025-03-04	3.2400	3.2400	3.2400	3.2400	-27.679%	4	359	-97.222%
2025-02-24	4.4800	4.4800	4.4800	4.4800	-14.667%	14	359	-97.991%
2025-02-18	5.2500	5.2500	5.2500	5.2500	+20.968%	3	345	-98.286%
2025-02-14	4.3400	4.3400	4.3400	4.3400	+9.873%	2	348	-97.926%
2025-02-06	4.5500	4.5500	3.9500	3.9500	0.000%	5	348	-97.722%
2025-02-05	3.9500	3.9500	3.9500	3.9500	-8.140%	4	346	-97.722%
2025-02-04	4.3000	4.3000	4.3000	4.3000	-2.494%	1	346	-97.907%
2025-01-30	3.9400	4.4100	3.9400	4.4100	-21.250%	276	346	-97.959%
2025-01-22	5.7000	5.7000	5.6000	5.6000	+17.895%	44	73	-98.393%
2025-01-03	4.8800	4.8800	4.7500	4.7500	-5.000%	22	60	-98.105%
2025-01-02	5.0000	5.0000	5.0000	5.0000	-2.913%	1	49	-98.200%
2024-12-31	5.1500	5.1500	5.1500	5.1500	+5.102%	19	33	-98.252%
2024-12-30	4.9000	4.9000	4.9000	4.9000	-8.922%	1	33	-98.163%
2024-12-27	5.3800	5.3800	5.3800	5.3800	+2.476%	2	33	-98.327%
2024-12-24	5.2500	5.2500	5.2500	5.2500	-9.170%	4	28	-98.286%
2024-12-18	5.7800	5.7800	5.7800	5.7800	+9.057%	2	28	-98.443%
2024-12-16	5.3000	5.3000	5.3000	5.3000	-10.169%	1	25	-98.302%
2024-12-12	5.9000	5.9000	5.9000	5.9000	-11.011%	1	25	-98.475%
2024-12-04	6.6300	6.6300	6.6300	6.6300	-7.273%	1	24	-98.643%
2024-11-26	7.5000	7.5000	7.1500	7.1500	-5.921%	13	23	-98.741%
2024-11-21	7.2500	7.6000	7.2500	7.6000	+10.949%	10	20	-98.816%
2024-11-19	6.8500	6.8500	6.8500	6.8500	-2.143%	9	20	-98.686%
2024-11-18	7.0000	7.0000	7.0000	7.0000	-6.040%	1	11	-98.714%
2024-11-15	7.4500	7.4500	7.4500	7.4500	-0.667%	2	10	-98.792%
2024-11-12	7.9000	7.9000	7.5000	7.5000	-38.625%	2	9	-98.800%
2024-10-24	12.3500	12.3500	12.2200	12.2200	-0.731%	4	7	-99.264%
2024-09-16	12.3100	12.3100	12.3100	12.3100	+2.583%	1	6	-99.269%
2024-09-13	12.0000	12.0000	12.0000	12.0000	-18.367%	4	6	-99.250%
2024-08-15	14.7800	14.7800	14.7000	14.7000	+3.158%	4	4	-99.388%
2024-08-01	14.2500	14.2500	14.2500	14.2500	-1.042%	1	2	-99.368%
2024-07-01	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	-99.375%

.dark-mode .QSHdYW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QSHdYW{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C40DOW Dec 18 2026 40.00 Call (DOW261218C00040000)option OPRA

DOW20261218C40
DOW Dec 18 2026 40.00 Call (DOW261218C00040000)
option OPRA