Dark

DOW20261218C50
DOW Dec 18 2026 50.00 Call (DOW261218C00050000)
option OPRA

EOD

Oct 1, 2026

0.0400+33.333%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0400	0.0400	+33.333%	1	4,525	0.000%
2026-09-30	0.0300	0.0300	0.0300	0.0300	-40.000%	2	4,526	+33.333%
2026-09-28	0.0100	0.0500	0.0100	0.0500	+25.000%	5	4,526	-20.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	0.000%	1	4,529	0.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	0.000%	16	4,529	0.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	+100.000%	3	4,534	0.000%
2026-09-22	0.0300	0.0300	0.0200	0.0200	-33.333%	17	4,531	+100.000%
2026-09-21	0.0200	0.0300	0.0100	0.0300	-40.000%	33	4,547	+33.333%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-28.571%	1	4,549	-20.000%
2026-09-17	0.0600	0.0700	0.0600	0.0700	-12.500%	12	4,549	-42.857%
2026-09-16	0.0700	0.1000	0.0700	0.0800	0.000%	4	4,549	-50.000%
2026-09-15	0.0500	0.1000	0.0500	0.0800	+33.333%	108	4,550	-50.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-25.000%	6	4,655	-33.333%
2026-09-10	0.0800	0.0800	0.0800	0.0800	0.000%	1	4,661	-50.000%
2026-09-09	0.0800	0.0800	0.0800	0.0800	-11.111%	8	4,661	-50.000%
2026-09-08	0.0800	0.0900	0.0800	0.0900	+28.571%	12	4,669	-55.556%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-36.364%	1	4,668	-42.857%
2026-08-31	0.1000	0.1100	0.1000	0.1100	0.000%	62	4,668	-63.636%
2026-08-28	0.1200	0.1200	0.1000	0.1100	-8.333%	4	4,622	-63.636%
2026-08-26	0.1100	0.1200	0.1000	0.1200	-33.333%	3	4,622	-66.667%
2026-08-24	0.1800	0.1800	0.1800	0.1800	-18.182%	10	4,625	-77.778%
2026-08-21	0.2000	0.2300	0.2000	0.2200	+46.667%	8	4,625	-81.818%
2026-08-20	0.1700	0.2000	0.1500	0.1500	-6.250%	17	4,629	-73.333%
2026-08-19	0.1600	0.1600	0.1600	0.1600	0.000%	1	4,627	-75.000%
2026-08-18	0.1000	0.1600	0.1000	0.1600	-23.810%	35	4,628	-75.000%
2026-08-11	0.2000	0.2100	0.2000	0.2100	+31.250%	5	4,661	-80.952%
2026-08-07	0.1600	0.1800	0.1500	0.1600	-20.000%	19	4,661	-75.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,648	-80.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+17.647%	5	4,647	-80.000%
2026-07-31	0.1700	0.1700	0.1700	0.1700	-29.167%	3	4,652	-76.471%
2026-07-29	0.2400	0.2400	0.2400	0.2400	+33.333%	1	4,649	-83.333%
2026-07-28	0.1800	0.1800	0.1800	0.1800	-10.000%	1	4,649	-77.778%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-13.043%	10	4,650	-80.000%
2026-07-24	0.2300	0.2300	0.2300	0.2300	-36.111%	5	4,656	-82.609%
2026-07-23	0.4000	0.4200	0.3500	0.3600	+9.091%	28	4,631	-88.889%
2026-07-22	0.3300	0.3500	0.3300	0.3300	-5.714%	8	4,631	-87.879%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+12.903%	30	4,627	-88.571%
2026-07-20	0.2900	0.3100	0.2500	0.3100	+6.897%	26	4,597	-87.097%
2026-07-16	0.1900	0.2900	0.1900	0.2900	+7.407%	5	4,591	-86.207%
2026-07-15	0.2700	0.2700	0.2700	0.2700	-10.000%	1	4,593	-85.185%
2026-07-13	0.3400	0.3400	0.3000	0.3000	+20.000%	2	4,592	-86.667%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-7.407%	10	4,591	-84.000%
2026-07-09	0.2700	0.2700	0.2700	0.2700	+12.500%	3	4,591	-85.185%
2026-07-07	0.2800	0.2800	0.2000	0.2400	+33.333%	4	4,592	-83.333%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-18.182%	1	4,592	-77.778%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+4.762%	3	4,595	-81.818%
2026-07-01	0.2000	0.4000	0.2000	0.2100	-22.222%	3	4,595	-80.952%
2026-06-30	0.2100	0.2800	0.2000	0.2700	-32.500%	37	4,595	-85.185%
2026-06-29	0.2600	0.4000	0.2200	0.4000	+42.857%	24	4,603	-90.000%
2026-06-26	0.3100	0.3100	0.2600	0.2800	-17.647%	10	4,609	-85.714%
2026-06-25	0.3000	0.4100	0.3000	0.3400	+13.333%	12	4,608	-88.235%
2026-06-24	0.3000	0.3100	0.2500	0.3000	-18.919%	76	4,618	-86.667%
2026-06-23	0.4300	0.5000	0.3600	0.3700	-9.756%	15	4,619	-89.189%
2026-06-22	0.4800	0.5100	0.4100	0.4100	-25.455%	98	4,626	-90.244%
2026-06-18	0.5000	0.5500	0.5000	0.5500	-26.667%	21	4,646	-92.727%
2026-06-17	0.9800	0.9800	0.7300	0.7500	+2.740%	28	4,646	-94.667%
2026-06-16	0.6900	0.8600	0.6900	0.7300	+4.286%	21	4,646	-94.521%
2026-06-15	0.7500	0.7500	0.7000	0.7000	-29.293%	37	4,662	-94.286%
2026-06-12	0.8900	1.0000	0.8100	0.9900	+19.277%	83	4,670	-95.960%
2026-06-11	1.0400	1.0900	0.8300	0.8300	-18.627%	17	4,745	-95.181%
2026-06-10	0.8500	1.0300	0.8500	1.0200	+34.211%	71	4,758	-96.078%
2026-06-09	0.9000	0.9000	0.7600	0.7600	-24.000%	11	4,777	-94.737%
2026-06-08	0.9800	1.1000	0.9400	1.0000	-3.846%	80	4,778	-96.000%
2026-06-05	1.0700	1.0700	0.9900	1.0400	-14.754%	51	4,812	-96.154%
2026-06-04	1.2400	1.2400	1.1600	1.2200	-9.630%	13	4,836	-96.721%
2026-06-03	1.2400	1.3500	1.2100	1.3500	+26.168%	8	4,837	-97.037%
2026-06-02	1.0600	1.0700	1.0600	1.0700	-7.759%	21	4,831	-96.262%
2026-06-01	1.1100	1.1800	1.1100	1.1600	+22.105%	13	4,810	-96.552%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-12.844%	3	4,812	-95.789%
2026-05-28	1.2600	1.2600	1.0900	1.0900	-5.217%	10	4,812	-96.330%
2026-05-27	1.2100	1.2300	1.1500	1.1500	-8.730%	61	4,806	-96.522%
2026-05-26	1.3300	1.3300	1.2500	1.2600	-6.667%	3	4,813	-96.825%
2026-05-22	1.4100	1.4100	1.3500	1.3500	0.000%	24	4,788	-97.037%
2026-05-21	1.5500	1.5500	1.3500	1.3500	-12.903%	67	4,781	-97.037%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-17.989%	4	4,781	-97.419%
2026-05-19	1.8500	1.9200	1.8500	1.8900	-10.000%	7	4,765	-97.884%
2026-05-18	2.0500	2.1500	2.0500	2.1000	-4.977%	16	4,765	-98.095%
2026-05-15	2.2800	2.2800	2.2100	2.2100	-0.897%	5	4,765	-98.190%
2026-05-14	2.2500	2.2500	2.2100	2.2300	-8.980%	7	4,762	-98.206%
2026-05-13	2.6000	2.6000	2.4500	2.4500	-1.210%	14	4,757	-98.367%
2026-05-12	2.2800	2.4800	2.2800	2.4800	+12.217%	18	4,757	-98.387%
2026-05-11	2.1900	2.2100	2.1900	2.2100	+22.099%	2	4,757	-98.190%
2026-05-08	1.8700	1.8700	1.8100	1.8100	-12.981%	11	4,755	-97.790%
2026-05-07	2.1000	2.1000	2.0800	2.0800	-4.147%	3	4,750	-98.077%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-32.399%	1	4,749	-98.157%
2026-05-05	3.0500	3.2900	3.0500	3.2100	+8.081%	17	4,748	-98.754%
2026-05-04	2.9000	3.1000	2.8900	2.9700	-4.808%	26	4,743	-98.653%
2026-05-01	3.1200	3.1200	3.1200	3.1200	+0.645%	1	4,721	-98.718%
2026-04-30	2.7600	3.1000	2.7600	3.1000	+13.139%	34	4,721	-98.710%
2026-04-29	2.6000	2.7400	2.6000	2.7400	+18.615%	6	4,723	-98.540%
2026-04-28	2.3100	2.3100	2.3100	2.3100	+4.054%	1	4,719	-98.268%
2026-04-27	2.2800	2.3300	2.2100	2.2200	-8.642%	8	4,719	-98.198%
2026-04-24	2.3000	2.4300	2.3000	2.4300	+5.652%	11	4,718	-98.354%
2026-04-23	2.4400	2.4400	1.9900	2.3000	-4.167%	21	4,728	-98.261%
2026-04-22	2.2400	2.4000	2.2400	2.4000	+4.348%	8	4,732	-98.333%
2026-04-21	1.9500	2.3000	1.9200	2.3000	+21.053%	84	4,735	-98.261%
2026-04-20	1.8500	1.9000	1.8500	1.9000	+15.152%	8	4,735	-97.895%
2026-04-17	1.8000	1.8000	1.4400	1.6500	-38.433%	79	4,734	-97.576%
2026-04-16	2.4800	2.6800	2.4800	2.6800	+3.077%	20	4,734	-98.507%
2026-04-14	2.6500	2.6500	2.6000	2.6000	-10.959%	7	4,727	-98.462%
2026-04-13	2.9200	2.9200	2.9200	2.9200	+29.778%	1	4,725	-98.630%
2026-04-09	2.8400	2.8600	2.1000	2.2500	-6.250%	18	4,730	-98.222%
2026-04-08	1.9200	2.4000	1.9200	2.4000	-31.429%	59	4,723	-98.333%
2026-04-07	3.3000	3.7500	3.3000	3.5000	+7.692%	110	4,718	-98.857%
2026-04-06	3.2500	3.2500	3.0700	3.2500	-9.722%	3	4,693	-98.769%
2026-04-02	3.5000	3.6500	3.4900	3.6000	+12.500%	13	4,691	-98.889%
2026-04-01	3.6000	3.6000	2.7800	3.2000	-11.111%	229	4,691	-98.750%
2026-03-31	4.1400	4.2500	3.6000	3.6000	-7.692%	118	4,889	-98.889%
2026-03-30	3.8000	4.0500	3.5500	3.9000	+7.143%	52	4,888	-98.974%
2026-03-27	3.1500	3.6400	3.1500	3.6400	+25.517%	136	4,859	-98.901%
2026-03-26	3.0000	3.2000	2.9000	2.9000	0.000%	45	4,831	-98.621%
2026-03-25	2.4600	2.9000	2.4600	2.9000	+16.466%	53	4,812	-98.621%
2026-03-24	2.2700	2.5300	2.2700	2.4900	+48.214%	41	4,803	-98.394%
2026-03-23	1.8700	1.8700	1.6800	1.6800	-19.617%	35	4,769	-97.619%
2026-03-20	2.3800	2.3800	2.0500	2.0900	-16.064%	56	4,773	-98.086%
2026-03-19	2.6000	2.6000	2.4900	2.4900	-0.797%	25	4,758	-98.394%
2026-03-18	2.3400	2.5100	1.4000	2.5100	+9.607%	31	4,742	-98.406%
2026-03-17	2.1100	2.4000	2.1100	2.2900	+11.165%	107	4,727	-98.253%
2026-03-16	2.0500	2.0700	1.9100	2.0600	+8.995%	193	4,706	-98.058%
2026-03-13	2.2200	2.4700	1.8900	1.8900	-27.586%	97	4,679	-97.884%
2026-03-12	1.6800	2.7100	1.6800	2.6100	+67.308%	437	4,637	-98.467%
2026-03-11	1.5000	1.5600	1.5000	1.5600	+3.311%	6	4,377	-97.436%
2026-03-10	1.7100	1.7100	1.5100	1.5100	-1.948%	11	4,378	-97.351%
2026-03-09	1.5800	1.9300	1.4100	1.5400	+8.451%	109	4,387	-97.403%
2026-03-06	1.6400	1.6400	1.4000	1.4200	-6.579%	312	4,402	-97.183%
2026-03-05	1.2500	1.5200	1.2500	1.5200	+52.000%	221	4,379	-97.368%
2026-03-04	0.9100	1.0000	0.9100	1.0000	+21.951%	22	4,394	-96.000%
2026-03-03	0.8200	0.8200	0.8200	0.8200	+6.494%	1	4,386	-95.122%
2026-02-27	0.7600	0.7700	0.7200	0.7700	+30.508%	11	4,386	-94.805%
2026-02-26	0.5900	0.5900	0.5900	0.5900	-26.250%	10	4,391	-93.220%
2026-02-25	0.5600	0.8000	0.5600	0.8000	+1.266%	14	4,395	-95.000%
2026-02-24	0.7900	0.7900	0.7900	0.7900	+8.219%	1	4,395	-94.937%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-21.505%	1	4,395	-94.521%
2026-02-19	0.9300	0.9300	0.9300	0.9300	+47.619%	2	4,395	-95.699%
2026-02-18	0.6300	0.6300	0.6300	0.6300	-27.586%	2	4,395	-93.651%
2026-02-17	0.9700	0.9700	0.8700	0.8700	-23.684%	12	4,397	-95.402%
2026-02-12	1.1100	1.1400	1.1100	1.1400	-12.308%	9	4,407	-96.491%
2026-02-11	1.2700	1.3800	1.2700	1.3000	+5.691%	90	4,405	-96.923%
2026-02-10	1.1100	1.2600	1.1000	1.2300	+38.202%	56	4,392	-96.748%
2026-02-09	0.8200	0.9200	0.8200	0.8900	+1.136%	234	4,392	-95.506%
2026-02-06	0.8500	0.8800	0.8500	0.8800	+15.789%	26	4,370	-95.455%
2026-02-05	0.8800	0.9200	0.7600	0.7600	-20.000%	33	4,380	-94.737%
2026-02-04	0.7200	1.0600	0.7200	0.9500	+61.017%	56	4,380	-95.789%
2026-02-03	0.6100	0.6300	0.5900	0.5900	+37.209%	112	4,391	-93.220%
2026-02-02	0.4000	0.4300	0.4000	0.4300	+13.158%	14	4,500	-90.698%
2026-01-30	0.3800	0.3800	0.3800	0.3800	+46.154%	2	4,507	-89.474%
2026-01-29	0.2600	0.2600	0.2600	0.2600	-35.000%	1	4,507	-84.615%
2026-01-27	0.4000	0.4000	0.4000	0.4000	-11.111%	2	4,507	-90.000%
2026-01-23	0.4600	0.4600	0.4400	0.4500	-11.765%	77	4,507	-91.111%
2026-01-22	0.5300	0.5300	0.5100	0.5100	+13.333%	255	4,583	-92.157%
2026-01-21	0.4200	0.4500	0.4200	0.4500	+12.500%	5	4,836	-91.111%
2026-01-20	0.3300	0.4000	0.3300	0.4000	-20.000%	2	4,834	-90.000%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+4.167%	2	4,834	-92.000%
2026-01-15	0.4800	0.5000	0.3600	0.4800	-5.882%	167	4,834	-91.667%
2026-01-14	0.4600	0.5100	0.4200	0.5100	+70.000%	278	5,027	-92.157%
2026-01-08	0.2200	0.3200	0.2200	0.3000	+7.143%	58	5,287	-86.667%
2026-01-06	0.2800	0.2800	0.2800	0.2800	+21.739%	1	5,341	-85.714%
2026-01-05	0.2600	0.2600	0.2300	0.2300	-4.167%	2	5,340	-82.609%
2025-12-22	0.2400	0.2400	0.2400	0.2400	-7.692%	1	5,340	-83.333%
2025-12-19	0.2600	0.2600	0.2600	0.2600	-18.750%	1	5,339	-84.615%
2025-12-10	0.3200	0.3200	0.3200	0.3200	-3.030%	1	5,339	-87.500%
2025-12-03	0.3300	0.3300	0.3300	0.3300	+3.125%	1	5,339	-87.879%
2025-11-28	0.3200	0.3200	0.3200	0.3200	-17.949%	10	5,339	-87.500%
2025-11-26	0.3900	0.3900	0.3900	0.3900	+18.182%	1	5,339	-89.744%
2025-11-25	0.3300	0.3300	0.3300	0.3300	-8.333%	4	5,339	-87.879%
2025-11-11	0.3600	0.3600	0.3600	0.3600	+5.882%	2	5,339	-88.889%
2025-11-07	0.3400	0.3400	0.3400	0.3400	-37.037%	1	5,339	-88.235%
2025-10-27	0.5400	0.5400	0.5400	0.5400	+54.286%	40	5,339	-92.593%
2025-10-21	0.3500	0.3500	0.3500	0.3500	-7.895%	1	5,339	-88.571%
2025-10-16	0.3800	0.3800	0.3800	0.3800	+5.556%	3	5,339	-89.474%
2025-10-14	0.3600	0.3600	0.3600	0.3600	+20.000%	5	5,339	-88.889%
2025-10-13	0.3000	0.3000	0.3000	0.3000	-21.053%	3	5,339	-86.667%
2025-10-09	0.3600	0.3800	0.3600	0.3800	-26.923%	10	5,342	-89.474%
2025-10-02	0.5200	0.5200	0.5200	0.5200	+30.000%	1	5,332	-92.308%
2025-09-22	0.4000	0.4000	0.4000	0.4000	-31.034%	3	5,332	-90.000%
2025-08-29	0.5700	0.5800	0.5700	0.5800	+1.754%	6	5,329	-93.103%
2025-08-28	0.5700	0.5700	0.5700	0.5700	-5.000%	20	5,329	-92.982%
2025-08-25	0.6000	0.6000	0.6000	0.6000	+3.448%	2	5,349	-93.333%
2025-08-20	0.6000	0.6000	0.5800	0.5800	+7.407%	26	5,351	-93.103%
2025-08-19	0.5400	0.5400	0.5400	0.5400	0.000%	20	5,375	-92.593%
2025-08-18	0.5300	0.5400	0.5200	0.5400	-10.000%	1,502	5,355	-92.593%
2025-08-15	0.6000	0.6000	0.6000	0.6000	+17.647%	1	4,105	-93.333%
2025-08-14	0.5100	0.5200	0.5100	0.5100	+82.143%	5	4,105	-92.157%
2025-08-11	0.2800	0.2800	0.2800	0.2800	-12.500%	1	4,105	-85.714%
2025-08-06	0.3200	0.3200	0.3200	0.3200	+18.519%	25	4,105	-87.500%
2025-08-01	0.2800	0.2800	0.2700	0.2700	-22.857%	10	4,080	-85.185%
2025-07-31	0.3100	0.3500	0.3100	0.3500	-2.778%	2	4,080	-88.571%
2025-07-30	0.3600	0.3600	0.3600	0.3600	-18.182%	1	4,080	-88.889%
2025-07-29	0.3500	0.4400	0.3500	0.4400	+37.500%	2	4,081	-90.909%
2025-07-24	0.3400	0.3400	0.3200	0.3200	-64.444%	151	4,081	-87.500%
2025-07-23	0.8600	0.9000	0.8400	0.9000	+23.288%	14	4,082	-95.556%
2025-07-22	0.7300	0.7300	0.7300	0.7300	+10.606%	1	4,083	-94.521%
2025-07-21	0.6600	0.6600	0.6600	0.6600	+4.762%	1	4,084	-93.939%
2025-07-02	0.6300	0.6300	0.6300	0.6300	+14.545%	8	4,084	-93.651%
2025-07-01	0.4000	0.5700	0.4000	0.5500	+17.021%	87	4,092	-92.727%
2025-06-27	0.4700	0.4700	0.4700	0.4700	0.000%	1	4,102	-91.489%
2025-06-26	0.4200	0.4700	0.4200	0.4700	-4.082%	6	4,102	-91.489%
2025-06-25	0.4200	0.4900	0.4200	0.4900	+13.953%	311	4,102	-91.837%
2025-06-24	0.4500	0.4500	0.4300	0.4300	-42.667%	8	4,102	-90.698%
2025-06-16	1.1100	1.1100	0.7500	0.7500	-47.917%	35	4,107	-94.667%
2025-06-11	1.1100	1.4400	1.1100	1.4400	+54.839%	18	4,102	-97.222%
2025-06-10	0.9300	0.9300	0.9300	0.9300	+12.048%	20	4,102	-95.699%
2025-06-09	0.8100	0.8300	0.8100	0.8300	+3.750%	11	4,102	-95.181%
2025-06-06	0.7800	0.8000	0.7800	0.8000	+21.212%	42	4,097	-95.000%
2025-06-02	0.6600	0.6600	0.6600	0.6600	-8.333%	1	4,097	-93.939%
2025-05-27	0.7200	0.7200	0.7200	0.7200	-4.000%	50	4,096	-94.444%
2025-05-21	0.7500	0.7500	0.7500	0.7500	-25.000%	2	4,096	-94.667%
2025-05-12	1.0000	1.0000	1.0000	1.0000	+44.928%	1	4,096	-96.000%
2025-05-08	0.6200	0.6900	0.6200	0.6900	+15.000%	2	4,096	-94.203%
2025-05-06	0.6000	0.6000	0.6000	0.6000	-14.286%	1	4,095	-93.333%
2025-05-05	0.8500	0.8500	0.7000	0.7000	-16.667%	3	4,096	-94.286%
2025-05-02	0.8400	0.8400	0.8400	0.8400	+12.000%	200	4,095	-95.238%
2025-05-01	0.7500	0.7500	0.7500	0.7500	-21.875%	1	4,045	-94.667%
2025-04-30	0.9600	0.9600	0.9600	0.9600	+20.000%	70	4,045	-95.833%
2025-04-29	0.7200	0.8800	0.6400	0.8000	+3.896%	411	4,045	-95.000%
2025-04-28	0.8000	0.8000	0.7700	0.7700	+20.313%	25	4,045	-94.805%
2025-04-25	0.6400	0.6400	0.6400	0.6400	-5.882%	10	4,040	-93.750%
2025-04-22	0.6800	0.6800	0.6800	0.6800	+13.333%	1	4,040	-94.118%
2025-04-21	0.7100	0.7100	0.6000	0.6000	0.000%	35	4,040	-93.333%
2025-04-16	0.7600	0.7600	0.6000	0.6000	-1.639%	250	4,042	-93.333%
2025-04-15	0.7700	0.7700	0.5900	0.6100	-25.610%	132	3,842	-93.443%
2025-04-14	0.8200	0.8200	0.8200	0.8200	+24.242%	50	3,832	-95.122%
2025-04-11	0.6600	0.6600	0.6600	0.6600	+6.452%	2	3,832	-93.939%
2025-04-09	0.5500	1.0900	0.5300	0.6200	+26.531%	424	3,832	-93.548%
2025-04-08	0.9100	0.9800	0.4300	0.4900	-20.968%	1,490	3,842	-91.837%
2025-04-07	0.7400	0.7400	0.5500	0.6200	-7.463%	1,750	3,514	-93.548%
2025-04-04	0.6000	0.6700	0.5500	0.6700	-8.219%	66	2,046	-94.030%
2025-04-03	0.8400	0.8400	0.7000	0.7300	-41.600%	39	2,046	-94.521%
2025-04-01	1.2500	1.2500	1.2500	1.2500	+7.759%	20	2,056	-96.800%
2025-03-31	1.1800	1.1800	1.1400	1.1600	+16.000%	67	2,036	-96.552%
2025-03-28	1.0000	1.0000	1.0000	1.0000	-9.091%	4	2,016	-96.000%
2025-03-27	1.1000	1.1000	1.1000	1.1000	-7.563%	18	2,014	-96.364%
2025-03-25	1.1900	1.1900	1.1900	1.1900	-11.194%	18	2,014	-96.639%
2025-03-20	1.3400	1.3400	1.3400	1.3400	-8.219%	1	2,014	-97.015%
2025-03-12	1.3800	1.4600	1.3500	1.4600	-3.311%	71	2,013	-97.260%
2025-03-11	1.5100	1.5100	1.5100	1.5100	-1.948%	10	1,993	-97.351%
2025-03-05	1.3500	1.5400	1.3500	1.5400	+24.194%	2	2,003	-97.403%
2025-03-04	1.2400	1.2400	1.2400	1.2400	-0.800%	3	2,005	-96.774%
2025-03-03	1.4300	1.4800	1.2500	1.2500	-24.699%	8	2,005	-96.800%
2025-02-28	1.6000	1.6700	1.6000	1.6600	+9.211%	160	2,002	-97.590%
2025-02-27	1.5000	1.6800	1.5000	1.5200	-22.449%	158	1,972	-97.368%
2025-02-18	1.9200	1.9600	1.9100	1.9600	+8.889%	8	1,972	-97.959%
2025-02-14	1.8000	1.8000	1.8000	1.8000	+10.429%	4	1,979	-97.778%
2025-02-13	1.7400	1.7400	1.6300	1.6300	-5.780%	5	1,980	-97.546%
2025-02-11	1.7500	1.7500	1.7300	1.7300	-12.626%	6	1,980	-97.688%
2025-02-07	1.9800	1.9800	1.9800	1.9800	+11.864%	6	1,981	-97.980%
2025-02-06	1.7100	1.7800	1.7100	1.7700	+7.273%	5	1,978	-97.740%
2025-02-05	1.6500	1.6500	1.6500	1.6500	-11.765%	1	1,979	-97.576%
2025-02-04	1.8800	1.8800	1.8600	1.8700	+38.519%	27	1,979	-97.861%
2025-02-03	1.6600	1.6600	1.3500	1.3500	-8.784%	2	1,969	-97.037%
2025-01-30	1.8300	1.8300	1.4100	1.4800	-41.961%	669	1,968	-97.297%
2025-01-28	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,774	-98.431%
2025-01-27	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,774	-98.431%
2025-01-24	2.5200	2.5500	2.5200	2.5500	+4.082%	4	1,773	-98.431%
2025-01-23	2.4500	2.4500	2.4500	2.4500	-0.810%	5	1,772	-98.367%
2025-01-17	2.4700	2.4700	2.4700	2.4700	+9.778%	2	1,768	-98.381%
2025-01-15	2.4200	2.4200	2.2400	2.2500	-2.174%	58	1,768	-98.222%
2025-01-14	2.2000	2.3000	2.2000	2.3000	+17.347%	2	1,724	-98.261%
2025-01-10	1.9600	1.9600	1.9500	1.9600	-2.000%	492	1,724	-97.959%
2025-01-08	2.0000	2.0000	2.0000	2.0000	-11.111%	1	1,524	-98.000%
2025-01-06	2.1800	2.2900	2.1800	2.2500	+12.500%	10	1,529	-98.222%
2025-01-03	2.0500	2.0700	2.0000	2.0000	-10.714%	22	1,529	-98.000%
2024-12-31	2.3000	2.3000	2.2400	2.2400	-1.322%	121	1,438	-98.214%
2024-12-27	2.2700	2.2700	2.2700	2.2700	+1.339%	2	1,438	-98.238%
2024-12-26	2.3000	2.3000	2.2400	2.2400	+4.186%	2	1,438	-98.214%
2024-12-24	2.1600	2.1600	2.1500	2.1500	-6.114%	6	1,436	-98.140%
2024-12-23	2.3000	2.3000	2.1600	2.2900	+11.707%	41	1,436	-98.253%
2024-12-19	2.2000	2.2000	2.0500	2.0500	-18.651%	10	1,432	-98.049%
2024-12-18	2.6800	2.6800	2.4000	2.5200	+14.545%	4	1,429	-98.413%
2024-12-16	2.1700	2.3600	2.1700	2.2000	-5.579%	4	1,426	-98.182%
2024-12-13	2.7100	2.7100	2.3300	2.3300	-1.271%	8	1,425	-98.283%
2024-12-12	2.5400	2.5400	2.3600	2.3600	-14.493%	3	1,425	-98.305%
2024-12-10	2.7100	2.7600	2.7100	2.7600	-4.828%	3	1,424	-98.551%
2024-12-09	2.9700	3.0400	2.7900	2.9000	+16.000%	321	1,421	-98.621%
2024-12-06	2.4700	2.5000	2.4000	2.5000	-1.575%	52	1,579	-98.400%
2024-12-05	2.8500	2.8500	2.4900	2.5400	-6.273%	1,126	1,590	-98.425%
2024-12-04	2.6000	2.8100	2.6000	2.7100	-14.780%	241	554	-98.524%
2024-12-03	3.1400	3.2100	3.0300	3.1800	-1.548%	255	313	-98.742%
2024-11-29	3.2900	3.2900	3.2300	3.2300	-5.831%	6	71	-98.762%
2024-11-27	3.4300	3.4300	3.4300	3.4300	+22.500%	13	58	-98.834%
2024-11-19	2.8000	2.8000	2.8000	2.8000	-2.778%	21	58	-98.571%
2024-11-15	2.8800	2.8800	2.8800	2.8800	-32.235%	2	61	-98.611%
2024-11-06	4.2500	4.2500	4.2500	4.2500	-5.556%	3	60	-99.059%
2024-11-05	4.5000	4.5000	4.5000	4.5000	-15.094%	3	60	-99.111%
2024-10-28	5.3000	5.3000	5.3000	5.3000	-30.990%	1	60	-99.245%
2024-10-16	7.6800	7.6800	7.6800	7.6800	+9.246%	3	59	-99.479%
2024-09-12	7.0300	7.0300	7.0300	7.0300	+9.161%	1	59	-99.431%
2024-09-10	6.5800	6.5800	6.4400	6.4400	0.000%	4	58	-99.379%
2024-09-06	6.4400	6.4400	6.4400	6.4400	-6.122%	8	54	-99.379%
2024-09-03	6.8600	6.8600	6.8600	6.8600	-15.828%	4	56	-99.417%
2024-08-27	8.1500	8.1500	8.1500	8.1500	+9.396%	1	53	-99.509%
2024-08-14	7.4500	7.4500	7.4500	7.4500	-3.247%	22	53	-99.463%
2024-08-07	7.7000	7.7000	7.7000	7.7000	+16.139%	3	31	-99.481%
2024-07-25	7.0500	7.1000	6.2300	6.6300	-22.907%	6	28	-99.397%
2024-07-19	8.6000	8.6000	8.6000	8.6000	+5.006%	26	26	-99.535%
2024-07-15	8.1900	8.1900	8.1900	8.1900	0.000%	16	16	-99.512%

.dark-mode .Nj4pn3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nj4pn3{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C50DOW Dec 18 2026 50.00 Call (DOW261218C00050000)option OPRA

DOW20261218C50
DOW Dec 18 2026 50.00 Call (DOW261218C00050000)
option OPRA