Dark

DOW20261218C45
DOW Dec 18 2026 45.00 Call (DOW261218C00045000)
option OPRA

EOD

Aug 5, 2026

0.3000-25.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3000	0.3000	0.3000	0.3000	-25.000%	2	3,717	0.000%
2026-08-04	0.3500	0.4000	0.3500	0.4000	+14.286%	5	3,717	-25.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-14.634%	10	3,714	-14.286%
2026-07-29	0.4200	0.4400	0.4100	0.4100	+10.811%	5	3,714	-26.829%
2026-07-28	0.3700	0.3700	0.3700	0.3700	-7.500%	1	3,717	-18.919%
2026-07-27	0.3100	0.4000	0.3000	0.4000	-6.977%	10	3,717	-25.000%
2026-07-24	0.4300	0.4300	0.4300	0.4300	-17.308%	1	3,722	-30.233%
2026-07-23	0.7000	0.7000	0.5200	0.5200	-3.704%	13	3,728	-42.308%
2026-07-21	0.5500	0.6700	0.5300	0.5400	+10.204%	20	3,728	-44.444%
2026-07-17	0.4900	0.4900	0.4900	0.4900	-3.922%	1	3,722	-38.776%
2026-07-15	0.5500	0.5500	0.5100	0.5100	-8.929%	12	3,721	-41.176%
2026-07-14	0.5700	0.5700	0.5600	0.5600	+1.818%	10	3,719	-46.429%
2026-07-09	0.4200	0.5500	0.4200	0.5500	+5.769%	2	3,710	-45.455%
2026-07-08	0.5500	0.5700	0.5100	0.5200	+30.000%	1,118	3,711	-42.308%
2026-07-07	0.3800	0.4000	0.3800	0.4000	-2.439%	3	2,975	-25.000%
2026-07-02	0.4100	0.4100	0.4100	0.4100	+24.242%	1	2,977	-26.829%
2026-07-01	0.3300	0.3300	0.3300	0.3300	+3.125%	7	2,977	-9.091%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-15.789%	3	2,980	-6.250%
2026-06-29	0.4000	0.4600	0.3400	0.3800	-13.636%	11	2,982	-21.053%
2026-06-26	0.4800	0.4800	0.4400	0.4400	-36.232%	14	2,983	-31.818%
2026-06-25	0.5900	0.6900	0.4800	0.6900	+32.692%	56	2,983	-56.522%
2026-06-24	0.5100	0.5900	0.4300	0.5200	-22.388%	53	2,945	-42.308%
2026-06-23	0.8400	0.8400	0.6400	0.6700	-8.219%	49	2,954	-55.224%
2026-06-22	0.8000	0.8000	0.6700	0.7300	-17.978%	75	2,931	-58.904%
2026-06-18	0.8700	0.8900	0.8600	0.8900	-17.593%	347	2,677	-66.292%
2026-06-17	1.2500	1.2500	1.0800	1.0800	-1.818%	31	2,677	-72.222%
2026-06-16	1.1000	1.1600	1.0900	1.1000	-1.786%	17	2,677	-72.727%
2026-06-15	1.1200	1.1200	1.1200	1.1200	-23.810%	1	2,674	-73.214%
2026-06-12	1.3800	1.4700	1.3800	1.4700	+8.889%	6	2,673	-79.592%
2026-06-11	1.7500	1.7500	1.3500	1.3500	+8.000%	2	2,673	-77.778%
2026-06-09	1.3500	1.3500	1.2500	1.2500	-25.150%	3	2,673	-76.000%
2026-06-05	1.6700	1.6700	1.6700	1.6700	-7.222%	10	2,673	-82.036%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-4.255%	3	2,673	-83.333%
2026-06-01	1.7900	1.9100	1.7900	1.8800	+25.333%	502	2,673	-84.043%
2026-05-29	1.7200	1.7200	1.5000	1.5000	-13.793%	77	2,310	-80.000%
2026-05-28	1.7700	1.8000	1.7400	1.7400	-3.333%	14	2,248	-82.759%
2026-05-27	1.8300	1.8500	1.8000	1.8000	-6.250%	876	2,255	-83.333%
2026-05-26	1.9500	1.9500	1.7600	1.9200	-14.286%	12	1,591	-84.375%
2026-05-22	2.3400	2.3400	2.2400	2.2400	-2.609%	2	1,590	-86.607%
2026-05-21	2.2300	2.3000	2.2200	2.3000	-0.433%	134	1,504	-86.957%
2026-05-20	2.7600	2.7600	2.3100	2.3100	-28.704%	13	1,504	-87.013%
2026-05-19	3.2400	3.2400	3.2400	3.2400	+1.250%	1	1,513	-90.741%
2026-05-18	3.1000	3.2000	3.1000	3.2000	-7.781%	9	1,513	-90.625%
2026-05-13	3.8200	3.8200	3.4700	3.4700	-4.408%	11	1,513	-91.354%
2026-05-12	3.2200	3.6300	3.2200	3.6300	+9.668%	2	1,522	-91.736%
2026-05-11	3.1000	3.3100	3.1000	3.3100	+15.734%	3	1,522	-90.937%
2026-05-08	2.8600	2.8600	2.8600	2.8600	-4.667%	1	1,522	-89.510%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-11.243%	1	1,522	-90.000%
2026-05-06	3.2100	3.4000	3.2100	3.3800	-26.522%	9	1,522	-91.124%
2026-05-05	4.6000	4.6000	4.6000	4.6000	+4.308%	4	1,527	-93.478%
2026-05-04	4.4000	4.4500	4.4000	4.4100	+5.000%	19	1,527	-93.197%
2026-05-01	4.5500	4.5500	4.2000	4.2000	-6.667%	6	1,522	-92.857%
2026-04-30	4.1500	4.5000	4.1000	4.5000	+11.111%	13	1,522	-93.333%
2026-04-29	3.8500	4.0500	3.8500	4.0500	+20.896%	23	1,523	-92.593%
2026-04-28	3.3500	3.3500	3.3500	3.3500	0.000%	1	1,534	-91.045%
2026-04-27	3.3500	3.3500	3.3300	3.3500	-8.719%	6	1,534	-91.045%
2026-04-24	3.6700	3.6700	3.6700	3.6700	+6.377%	1	1,535	-91.826%
2026-04-23	2.9000	3.4500	2.9000	3.4500	-1.429%	53	1,535	-91.304%
2026-04-22	3.3900	3.5000	3.3900	3.5000	+14.754%	7	1,517	-91.429%
2026-04-21	2.9100	3.0500	2.9100	3.0500	+8.541%	5	1,513	-90.164%
2026-04-20	2.5600	2.8100	2.5600	2.8100	+12.400%	2	1,513	-89.324%
2026-04-17	2.5000	2.9500	2.1600	2.5000	-36.061%	607	1,513	-88.000%
2026-04-16	3.8500	3.9100	3.7500	3.9100	-9.070%	125	1,653	-92.327%
2026-04-13	4.4500	4.4500	4.3000	4.3000	+17.808%	15	1,641	-93.023%
2026-04-10	3.6500	3.6500	3.6500	3.6500	+8.955%	1	1,642	-91.781%
2026-04-09	4.1000	4.2500	3.3500	3.3500	-11.842%	49	1,641	-91.045%
2026-04-08	2.9500	3.8000	2.8800	3.8000	-26.499%	34	1,636	-92.105%
2026-04-07	5.0000	5.4000	5.0000	5.1700	+10.000%	208	1,647	-94.197%
2026-04-06	4.8400	4.8400	4.4500	4.7000	-7.843%	21	1,439	-93.617%
2026-04-02	5.0400	5.1000	5.0400	5.1000	+21.429%	3	1,427	-94.118%
2026-04-01	4.8000	4.8000	4.2000	4.2000	-17.647%	21	1,427	-92.857%
2026-03-31	5.8600	5.8600	5.1000	5.1000	-10.526%	37	1,424	-94.118%
2026-03-30	5.2000	5.7000	5.2000	5.7000	+26.667%	17	1,418	-94.737%
2026-03-27	4.3000	4.5000	4.3000	4.5000	0.000%	3	1,405	-93.333%
2026-03-26	4.3000	4.5000	3.9000	4.5000	+2.975%	157	1,405	-93.333%
2026-03-25	3.6000	4.3700	3.6000	4.3700	+19.399%	27	1,330	-93.135%
2026-03-24	2.9700	3.7000	2.9700	3.6600	+40.230%	82	1,314	-91.803%
2026-03-23	2.8000	2.8000	2.6100	2.6100	-15.260%	5	1,306	-88.506%
2026-03-20	3.6200	3.6200	3.0800	3.0800	-16.757%	11	1,306	-90.260%
2026-03-19	3.7200	3.7200	3.7000	3.7000	+3.641%	2	1,308	-91.892%
2026-03-18	3.6000	3.6600	3.4800	3.5700	+14.791%	14	1,308	-91.597%
2026-03-16	3.2000	3.2000	3.1100	3.1100	-9.855%	152	1,304	-90.354%
2026-03-13	3.4500	3.4500	3.4500	3.4500	-9.686%	3	1,173	-91.304%
2026-03-12	2.8700	3.8200	2.8700	3.8200	+63.248%	149	1,170	-92.147%
2026-03-11	2.2500	2.3400	2.1800	2.3400	+4.000%	22	1,166	-87.179%
2026-03-10	2.3000	2.3400	1.9200	2.2500	-17.582%	25	1,162	-86.667%
2026-03-09	2.6000	2.8300	2.6000	2.7300	+27.570%	23	1,162	-89.011%
2026-03-06	2.4500	2.4500	2.0800	2.1400	0.000%	48	1,202	-85.981%
2026-03-05	2.0900	2.4000	2.0900	2.1400	+37.179%	244	1,201	-85.981%
2026-03-04	1.5300	1.5600	1.3900	1.5600	+19.084%	54	998	-80.769%
2026-03-03	0.9800	1.3100	0.9800	1.3100	+3.968%	5	999	-77.099%
2026-03-02	1.2600	1.2600	1.1700	1.2600	+7.692%	211	997	-76.190%
2026-02-27	1.1700	1.1700	1.1700	1.1700	+17.000%	10	996	-74.359%
2026-02-26	0.9200	1.0000	0.9000	1.0000	-16.667%	27	1,011	-70.000%
2026-02-24	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,010	-75.000%
2026-02-23	1.1900	1.1900	1.1900	1.1900	-7.031%	2	1,010	-74.790%
2026-02-19	1.2800	1.2800	1.2800	1.2800	-20.000%	1	1,010	-76.563%
2026-02-12	1.9400	1.9400	1.6000	1.6000	-23.810%	9	1,010	-81.250%
2026-02-11	2.0900	2.1000	2.0900	2.1000	+10.526%	2	1,010	-85.714%
2026-02-10	1.6700	1.9000	1.6700	1.9000	+40.741%	25	1,010	-84.211%
2026-02-06	1.2900	1.3500	1.2900	1.3500	+22.727%	3	1,009	-77.778%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-35.294%	1	1,009	-72.727%
2026-02-04	1.3000	1.7000	1.3000	1.7000	+46.552%	11	1,010	-82.353%
2026-02-03	1.0500	1.1600	1.0500	1.1600	+45.000%	3	1,003	-74.138%
2026-02-02	0.7000	0.8000	0.7000	0.8000	+6.667%	14	1,003	-62.500%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,003	-60.000%
2026-01-23	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,003	-62.500%
2026-01-21	0.6200	0.7800	0.6200	0.7800	+41.818%	7	1,003	-61.538%
2026-01-20	0.6400	0.6400	0.5500	0.5500	-30.380%	5	1,007	-45.455%
2026-01-15	0.8200	0.8200	0.7900	0.7900	0.000%	20	1,004	-62.025%
2026-01-14	0.7800	0.8400	0.6900	0.7900	+36.207%	136	1,042	-62.025%
2026-01-13	0.5800	0.5900	0.5800	0.5800	-3.333%	256	1,098	-48.276%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+25.000%	2	1,354	-50.000%
2026-01-09	0.5400	0.5400	0.3100	0.4800	+11.628%	200	1,354	-37.500%
2026-01-08	0.4300	0.4300	0.4300	0.4300	+10.256%	10	1,554	-30.233%
2026-01-05	0.3900	0.3900	0.3900	0.3900	-2.500%	30	1,594	-23.077%
2026-01-02	0.3700	0.4000	0.3700	0.4000	+5.263%	24	1,594	-25.000%
2025-12-26	0.3800	0.3800	0.3800	0.3800	-5.000%	2	1,560	-21.053%
2025-12-22	0.3000	0.4000	0.3000	0.4000	-13.043%	15	1,558	-25.000%
2025-12-15	0.4600	0.4600	0.4600	0.4600	-17.857%	4	1,543	-34.783%
2025-12-03	0.5400	0.6000	0.5400	0.5600	+40.000%	22	1,539	-46.429%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-14.894%	1	1,519	-25.000%
2025-11-11	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,519	-36.170%
2025-10-10	0.4500	0.4500	0.4500	0.4500	-10.000%	39	1,519	-33.333%
2025-10-09	0.5000	0.5000	0.5000	0.5000	-32.432%	1	1,480	-40.000%
2025-10-02	0.7400	0.7400	0.7400	0.7400	+32.143%	1	1,480	-59.459%
2025-09-25	0.5900	0.5900	0.5600	0.5600	-13.846%	4	1,480	-46.429%
2025-09-23	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,480	-53.846%
2025-09-22	0.6700	0.6700	0.6700	0.6700	-2.899%	100	1,480	-55.224%
2025-09-18	0.6900	0.6900	0.6900	0.6900	-11.538%	10	1,380	-56.522%
2025-09-09	0.7800	0.7800	0.7800	0.7800	+4.000%	3	1,380	-61.538%
2025-09-04	0.7200	0.7500	0.7200	0.7500	-11.765%	52	1,383	-60.000%
2025-08-27	0.8500	0.8500	0.8500	0.8500	+1.190%	10	1,332	-64.706%
2025-08-25	0.8400	0.8400	0.8400	0.8400	+5.000%	1	1,342	-64.286%
2025-08-20	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,342	-62.500%
2025-08-19	0.7700	0.7700	0.7700	0.7700	+113.889%	10	1,341	-61.039%
2025-08-05	0.3600	0.3600	0.3600	0.3600	-12.195%	50	1,341	-16.667%
2025-08-01	0.4200	0.4200	0.4100	0.4100	-16.327%	490	1,291	-26.829%
2025-07-31	0.4900	0.4900	0.4900	0.4900	-2.000%	5	811	-38.776%
2025-07-24	0.6100	0.6100	0.5000	0.5000	-61.240%	12	811	-40.000%
2025-07-23	1.2900	1.2900	1.2900	1.2900	-11.034%	39	802	-76.744%
2025-07-11	1.4500	1.4500	1.4500	1.4500	+3.571%	49	802	-79.310%
2025-07-10	1.2100	1.4000	1.2100	1.4000	+48.936%	73	802	-78.571%
2025-07-09	1.1200	1.2600	0.9300	0.9400	-17.544%	8	801	-68.085%
2025-07-08	1.2000	1.2000	0.9400	1.1400	+15.152%	30	801	-73.684%
2025-07-02	0.9900	0.9900	0.9900	0.9900	+41.429%	10	783	-69.697%
2025-06-23	0.7000	0.7000	0.7000	0.7000	-33.333%	10	783	-57.143%
2025-06-17	1.2200	1.2200	1.0500	1.0500	-8.696%	24	778	-71.429%
2025-06-16	1.2000	1.2000	1.1400	1.1500	-9.449%	34	778	-73.913%
2025-06-11	1.4600	1.4600	1.2700	1.2700	-13.605%	13	778	-76.378%
2025-06-10	1.4500	1.4700	1.4500	1.4700	+27.826%	3	782	-79.592%
2025-06-05	1.1500	1.1500	1.1500	1.1500	+9.524%	10	785	-73.913%
2025-05-28	1.0100	1.0500	1.0100	1.0500	-9.483%	4	785	-71.429%
2025-05-27	1.1100	1.1600	1.1100	1.1600	+6.422%	4	785	-74.138%
2025-05-22	1.0600	1.1500	1.0600	1.0900	-9.167%	4	786	-72.477%
2025-05-21	1.2800	1.2800	1.1600	1.2000	+3.448%	8	786	-75.000%
2025-05-15	1.1600	1.1600	1.1600	1.1600	+2.655%	1	786	-74.138%
2025-05-14	1.1300	1.1300	1.1300	1.1300	+1.802%	20	786	-73.451%
2025-05-09	1.1100	1.1100	1.1100	1.1100	+9.901%	2	766	-72.973%
2025-05-08	1.0500	1.0500	1.0100	1.0100	+1.000%	2	766	-70.297%
2025-05-05	1.0500	1.0500	1.0000	1.0000	-17.355%	5	766	-70.000%
2025-04-29	1.2400	1.2400	1.2100	1.2100	+15.238%	2	767	-75.207%
2025-04-25	1.0500	1.0500	1.0500	1.0500	-15.323%	26	766	-71.429%
2025-04-24	1.2300	1.2400	1.2300	1.2400	-5.344%	6	774	-75.806%
2025-04-23	1.2700	1.3100	1.2700	1.3100	+42.391%	11	769	-77.099%
2025-04-16	0.9200	0.9200	0.9200	0.9200	+1.099%	51	769	-67.391%
2025-04-15	1.0800	1.1600	0.9100	0.9100	-26.016%	27	719	-67.033%
2025-04-14	1.3200	1.3200	1.1200	1.2300	+23.000%	270	727	-75.610%
2025-04-10	1.0000	1.0000	1.0000	1.0000	+8.696%	6	457	-70.000%
2025-04-04	0.9200	0.9200	0.9200	0.9200	-43.558%	20	451	-67.391%
2025-03-31	1.6300	1.6300	1.6300	1.6300	+7.947%	1	441	-81.595%
2025-03-28	1.5100	1.5100	1.5100	1.5100	-15.642%	6	440	-80.132%
2025-03-27	1.7900	1.7900	1.7900	1.7900	+0.562%	5	437	-83.240%
2025-03-26	1.8900	1.8900	1.7800	1.7800	+3.488%	14	432	-83.146%
2025-03-24	1.7200	1.7200	1.7200	1.7200	-33.333%	3	418	-82.558%
2025-03-18	2.5800	2.5800	2.5800	2.5800	+7.950%	10	415	-88.372%
2025-03-06	2.3900	2.3900	2.3900	2.3900	+8.636%	3	405	-87.448%
2025-03-03	2.2000	2.2000	2.2000	2.2000	-21.429%	3	405	-86.364%
2025-02-26	2.8000	2.8000	2.8000	2.8000	0.000%	103	405	-89.286%
2025-02-25	3.0000	3.0000	2.8000	2.8000	-1.060%	101	404	-89.286%
2025-02-24	2.8300	2.8300	2.8300	2.8300	-8.710%	2	404	-89.399%
2025-02-20	2.9000	3.1000	2.9000	3.1000	+3.333%	5	402	-90.323%
2025-02-19	2.9200	3.0000	2.8000	3.0000	-6.250%	3	401	-90.000%
2025-02-18	3.1000	3.2000	3.1000	3.2000	-9.348%	101	399	-90.625%
2025-01-29	3.5300	3.5300	3.5300	3.5300	-13.902%	3	401	-91.501%
2025-01-27	4.0000	4.1000	3.7500	4.1000	+10.811%	104	398	-92.683%
2025-01-24	3.7000	3.7000	3.7000	3.7000	-2.632%	10	455	-91.892%
2025-01-23	3.4000	3.8000	3.4000	3.8000	+5.556%	8	450	-92.105%
2025-01-22	3.7500	3.7500	3.6000	3.6000	-10.000%	88	456	-91.667%
2025-01-21	4.0000	4.0000	4.0000	4.0000	0.000%	1	456	-92.500%
2025-01-17	4.0000	4.0000	4.0000	4.0000	+11.111%	2	456	-92.500%
2025-01-15	3.4500	3.6000	3.4500	3.6000	+2.857%	4	456	-91.667%
2025-01-14	3.5000	3.5000	3.5000	3.5000	+6.061%	1	457	-91.429%
2025-01-13	3.3000	3.3000	3.3000	3.3000	+10.000%	1	456	-90.909%
2025-01-08	3.0000	3.0000	3.0000	3.0000	-5.660%	2	453	-90.000%
2025-01-07	3.1800	3.1800	3.1800	3.1800	-9.143%	20	453	-90.566%
2025-01-02	3.5000	3.5000	3.5000	3.5000	+4.478%	1	433	-91.429%
2024-12-30	3.3500	3.3500	3.3500	3.3500	-4.286%	10	434	-91.045%
2024-12-27	3.5000	3.5000	3.5000	3.5000	-3.315%	2	424	-91.429%
2024-12-24	3.6200	3.6200	3.6200	3.6200	-0.275%	4	424	-91.713%
2024-12-20	3.6500	3.6500	3.6300	3.6300	+13.438%	4	424	-91.736%
2024-12-19	3.1600	3.2000	3.1600	3.2000	-13.514%	3	420	-90.625%
2024-12-18	4.1000	4.1000	3.7000	3.7000	0.000%	2	423	-91.892%
2024-12-17	3.6000	3.7000	3.6000	3.7000	+3.933%	2	423	-91.892%
2024-12-16	3.5600	3.5600	3.5600	3.5600	-1.111%	10	415	-91.573%
2024-12-13	3.6000	3.6000	3.6000	3.6000	-7.692%	6	415	-91.667%
2024-12-11	3.7100	3.9000	3.7100	3.9000	-18.750%	125	412	-92.308%
2024-12-09	4.7000	4.8000	4.7000	4.8000	+28.000%	2	321	-93.750%
2024-12-06	3.9000	4.0500	3.7500	3.7500	-10.287%	606	319	-92.000%
2024-12-05	4.1000	4.2000	4.0000	4.1800	+0.723%	28	42	-92.823%
2024-12-04	4.1500	4.1500	4.1500	4.1500	-19.417%	1	14	-92.771%
2024-12-02	5.0500	5.1500	5.0500	5.1500	+14.444%	2	13	-94.175%
2024-11-19	4.4000	4.5000	4.2800	4.5000	-1.316%	5	11	-93.333%
2024-11-15	4.5600	4.5600	4.5600	4.5600	-12.308%	8	9	-93.421%
2024-11-12	5.2000	5.2000	5.2000	5.2000	-38.462%	1	5	-94.231%
2024-10-25	8.4500	8.4500	8.4500	8.4500	-30.165%	2	5	-96.450%
2024-09-27	12.1000	12.1000	12.1000	12.1000	+34.444%	2	4	-97.521%
2024-09-06	9.0000	9.0000	9.0000	9.0000	-13.710%	2	4	-96.667%
2024-08-20	10.4300	10.4300	10.4300	10.4300	-10.778%	1	3	-97.124%
2024-07-19	11.8500	11.8500	11.6900	11.6900	-2.907%	4	3	-97.434%
2024-07-18	12.0400	12.0400	12.0400	12.0400	0.000%	2	2	-97.508%

.dark-mode .mLg4Ws{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLg4Ws{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C45DOW Dec 18 2026 45.00 Call (DOW261218C00045000)option OPRA

DOW20261218C45
DOW Dec 18 2026 45.00 Call (DOW261218C00045000)
option OPRA