Dark

DOW20261218C55
DOW Dec 18 2026 55.00 Call (DOW261218C00055000)
option OPRA

Inactive

Jul 28, 2026

0.1400+16.667%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0900	0.1400	0.0900	0.1400	+16.667%	13	906	0.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-20.000%	1	919	+16.667%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-25.000%	1	920	-6.667%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-9.091%	1	921	-30.000%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+15.789%	2	920	-36.364%
2026-07-14	0.1900	0.1900	0.1900	0.1900	+5.556%	1	921	-26.316%
2026-07-09	0.1800	0.1800	0.1800	0.1800	-10.000%	5	920	-22.222%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+81.818%	5	920	-30.000%
2026-07-06	0.1200	0.1200	0.1100	0.1100	-26.667%	4	918	+27.273%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-16.667%	1	919	-6.667%
2026-06-24	0.2400	0.2400	0.1800	0.1800	-37.931%	3	919	-22.222%
2026-06-23	0.2400	0.2900	0.2400	0.2900	+3.571%	2	919	-51.724%
2026-06-22	0.2900	0.2900	0.2800	0.2800	-54.098%	3	917	-50.000%
2026-06-09	0.5500	0.6100	0.5500	0.6100	-6.154%	3	916	-77.049%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-9.722%	7	917	-78.462%
2026-06-05	0.6500	0.7200	0.6500	0.7200	-14.286%	6	924	-80.556%
2026-06-04	0.8400	0.8400	0.8400	0.8400	-12.500%	1	926	-83.333%
2026-06-03	0.9600	0.9600	0.9600	0.9600	+14.286%	5	927	-85.417%
2026-06-01	0.7000	0.8400	0.7000	0.8400	+10.526%	20	927	-83.333%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-7.317%	1	925	-81.579%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-14.583%	14	924	-82.927%
2026-05-22	1.0200	1.0200	0.9100	0.9600	-2.041%	22	931	-85.417%
2026-05-21	1.1500	1.1500	0.9800	0.9800	-14.783%	220	1,070	-85.714%
2026-05-20	1.0000	1.1500	1.0000	1.1500	-12.214%	19	1,070	-87.826%
2026-05-19	1.4900	1.4900	1.2800	1.3100	-16.026%	17	1,063	-89.313%
2026-05-15	1.5600	1.5600	1.5600	1.5600	+0.645%	3	1,063	-91.026%
2026-05-12	1.5300	1.5500	1.4500	1.5500	+10.714%	8	1,066	-90.968%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+11.111%	10	1,065	-90.000%
2026-05-08	1.2600	1.2600	1.2600	1.2600	-6.667%	10	1,055	-88.889%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-3.571%	2	1,065	-89.630%
2026-05-06	1.7100	1.7100	1.4000	1.4000	-37.500%	8	1,063	-90.000%
2026-05-05	2.2200	2.2400	2.2100	2.2400	+6.667%	15	1,056	-93.750%
2026-05-01	2.1100	2.1100	2.1000	2.1000	-4.977%	200	1,239	-93.333%
2026-04-30	1.9500	2.2100	1.9500	2.2100	+21.429%	6	1,239	-93.665%
2026-04-29	1.7000	1.8200	1.7000	1.8200	+24.658%	3	1,233	-92.308%
2026-04-27	1.4600	1.4600	1.4600	1.4600	-15.116%	1	1,233	-90.411%
2026-04-24	1.3400	1.7200	1.3400	1.7200	+22.857%	4	1,232	-91.860%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+12.000%	2	1,228	-90.000%
2026-04-20	1.2500	1.2500	1.2500	1.2500	+115.517%	8	1,228	-88.800%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-68.306%	1	1,220	-75.862%
2026-04-16	1.7500	1.8300	1.6100	1.8300	-10.294%	6	1,219	-92.350%
2026-04-13	1.9500	2.1700	1.8100	2.0400	+4.615%	13	1,219	-93.137%
2026-04-09	1.7500	1.9500	1.7500	1.9500	+30.000%	4	1,211	-92.821%
2026-04-08	1.3500	1.5000	1.3500	1.5000	-37.500%	2	1,209	-90.667%
2026-04-07	2.4900	2.4900	2.4000	2.4000	+7.143%	48	1,210	-94.167%
2026-04-06	2.0400	2.2400	2.0400	2.2400	-10.040%	11	1,256	-93.750%
2026-04-02	2.5100	2.5100	2.2400	2.4900	+21.463%	7	1,249	-94.378%
2026-04-01	2.5700	2.5700	1.8900	2.0500	-20.849%	233	1,249	-93.171%
2026-03-31	3.0000	3.0500	2.5900	2.5900	-4.074%	10	1,044	-94.595%
2026-03-30	2.7000	2.8700	2.7000	2.7000	+13.445%	8	1,036	-94.815%
2026-03-27	2.1600	2.5000	2.0500	2.3800	+13.333%	173	1,029	-94.118%
2026-03-26	2.1000	2.1000	1.9700	2.1000	+27.273%	13	898	-93.333%
2026-03-25	1.6500	1.6500	1.6500	1.6500	+2.484%	6	898	-91.515%
2026-03-24	1.4500	1.6100	1.4500	1.6100	+1.899%	14	892	-91.304%
2026-03-18	1.7500	1.7500	1.5700	1.5800	+18.797%	104	881	-91.139%
2026-03-16	1.3300	1.3300	1.3300	1.3300	-14.194%	1	782	-89.474%
2026-03-13	1.4700	1.7100	1.4700	1.5500	-9.884%	31	782	-90.968%
2026-03-12	1.1500	1.7200	1.1500	1.7200	+65.385%	15	812	-91.860%
2026-03-09	1.0400	1.0400	1.0400	1.0400	+9.474%	5	809	-86.538%
2026-03-06	1.0700	1.0700	0.9200	0.9500	+7.955%	24	814	-85.263%
2026-03-05	0.8600	0.8800	0.8600	0.8800	+46.667%	20	827	-84.091%
2026-03-04	0.6000	0.6000	0.6000	0.6000	+22.449%	5	847	-76.667%
2026-03-03	0.4900	0.4900	0.4900	0.4900	-30.000%	7	842	-71.429%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-16.667%	1	843	-80.000%
2026-02-12	0.8400	0.8400	0.8400	0.8400	+25.373%	4	843	-83.333%
2026-02-10	0.6700	0.6700	0.6700	0.6700	+11.667%	5	843	-79.104%
2026-02-09	0.5300	0.6000	0.5000	0.6000	-7.692%	21	843	-76.667%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+116.667%	10	852	-78.462%
2026-02-03	0.3000	0.3000	0.3000	0.3000	+7.143%	1	845	-53.333%
2026-01-26	0.2800	0.2800	0.2800	0.2800	-6.667%	1	844	-50.000%
2026-01-23	0.3000	0.3000	0.3000	0.3000	+15.385%	1	843	-53.333%
2026-01-21	0.2600	0.3200	0.2200	0.2600	-23.529%	666	1,065	-46.154%
2026-01-15	0.3400	0.3500	0.3300	0.3400	+126.667%	38	1,097	-58.824%
2025-12-22	0.1500	0.1500	0.1500	0.1500	+50.000%	12	1,135	-6.667%
2025-12-08	0.1000	0.1000	0.1000	0.1000	-54.545%	1	1,147	+40.000%
2025-11-28	0.2200	0.2200	0.2200	0.2200	+29.412%	1	1,147	-36.364%
2025-11-20	0.1700	0.1700	0.1700	0.1700	-51.429%	1	1,148	-17.647%
2025-11-11	0.3500	0.3500	0.3500	0.3500	+12.903%	1	1,148	-60.000%
2025-10-30	0.2500	0.3100	0.2500	0.3100	+3.333%	2	1,148	-54.839%
2025-10-16	0.3000	0.3000	0.3000	0.3000	+36.364%	16	1,148	-53.333%
2025-10-13	0.2200	0.2200	0.2200	0.2200	+15.789%	42	1,164	-36.364%
2025-10-10	0.2300	0.2300	0.1700	0.1900	-50.000%	941	1,122	-26.316%
2025-09-08	0.3800	0.3800	0.3800	0.3800	+52.000%	1	828	-63.158%
2025-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	14	828	-44.000%
2025-07-30	0.2500	0.2500	0.2500	0.2500	+4.167%	1	814	-44.000%
2025-07-29	0.2300	0.2400	0.2300	0.2400	-29.412%	3	814	-41.667%
2025-07-24	0.3400	0.3400	0.3400	0.3400	-38.182%	5	814	-58.824%
2025-07-23	0.5500	0.5500	0.5500	0.5500	+25.000%	31	814	-74.545%
2025-07-22	0.4400	0.4400	0.4400	0.4400	+15.789%	2	845	-68.182%
2025-07-16	0.3800	0.3800	0.3800	0.3800	-32.143%	5	845	-63.158%
2025-07-10	0.5600	0.5600	0.5600	0.5600	+24.444%	2	850	-75.000%
2025-07-09	0.4500	0.4500	0.4500	0.4500	+7.143%	12	852	-68.889%
2025-07-08	0.4700	0.4700	0.3900	0.4200	+90.909%	4	852	-66.667%
2025-06-26	0.2200	0.2200	0.2200	0.2200	-12.000%	1	850	-36.364%
2025-06-23	0.2500	0.2500	0.2500	0.2500	-16.667%	10	850	-44.000%
2025-06-20	0.3000	0.3000	0.3000	0.3000	-36.170%	40	850	-53.333%
2025-06-04	0.4700	0.4700	0.4700	0.4700	+9.302%	1	850	-70.213%
2025-06-03	0.4300	0.4300	0.4300	0.4300	+2.381%	1	850	-67.442%
2025-06-02	0.4200	0.4200	0.4200	0.4200	-14.286%	5	851	-66.667%
2025-05-30	0.4900	0.4900	0.4900	0.4900	+22.500%	4	851	-71.429%
2025-05-29	0.4000	0.4000	0.4000	0.4000	-18.367%	1	851	-65.000%
2025-05-02	0.4800	0.4900	0.4800	0.4900	-5.769%	8	851	-71.429%
2025-04-11	0.5200	0.5200	0.5200	0.5200	-14.754%	2	851	-73.077%
2025-04-09	0.6900	0.8300	0.6100	0.6100	+69.444%	100	851	-77.049%
2025-04-08	0.3600	0.3600	0.3600	0.3600	-33.333%	1	851	-61.111%
2025-04-03	0.4700	0.5400	0.4700	0.5400	-11.475%	89	851	-74.074%
2025-04-01	0.6100	0.6100	0.6100	0.6100	-3.175%	1	895	-77.049%
2025-03-31	0.6300	0.6300	0.6300	0.6300	-8.696%	2	895	-77.778%
2025-03-25	0.6900	0.6900	0.6900	0.6900	-14.815%	1	893	-79.710%
2025-03-24	0.8100	0.8100	0.8100	0.8100	0.000%	1	893	-82.716%
2025-03-21	0.8100	0.8100	0.8100	0.8100	0.000%	138	892	-82.716%
2025-03-13	0.8100	0.8100	0.8100	0.8100	-4.706%	1	822	-82.716%
2025-03-03	0.8900	0.9500	0.8500	0.8500	-15.000%	12	822	-83.529%
2025-02-27	0.8100	1.0000	0.8100	1.0000	0.000%	2	822	-86.000%
2025-02-04	1.0000	1.0000	1.0000	1.0000	+11.111%	10	822	-86.000%
2025-02-03	0.9000	0.9000	0.9000	0.9000	-24.370%	5	812	-84.444%
2025-01-31	1.1900	1.1900	1.1900	1.1900	+2.586%	28	807	-88.235%
2025-01-30	1.0500	1.1600	1.0500	1.1600	-20.000%	6	811	-87.931%
2025-01-28	1.4500	1.4500	1.4500	1.4500	-3.974%	5	811	-90.345%
2025-01-27	1.5100	1.5100	1.5100	1.5100	-4.430%	5	806	-90.728%
2025-01-24	1.5000	1.5800	1.5000	1.5800	-1.250%	12	804	-91.139%
2025-01-23	1.6000	1.6000	1.6000	1.6000	+7.383%	5	804	-91.250%
2025-01-22	1.4900	1.4900	1.4900	1.4900	+19.200%	40	799	-90.604%
2025-01-08	1.2500	1.2500	1.2500	1.2500	-24.699%	1	758	-88.800%
2025-01-06	1.6600	1.6600	1.6600	1.6600	+14.483%	1	758	-91.566%
2025-01-02	1.4500	1.4500	1.4500	1.4500	+10.687%	10	757	-90.345%
2024-12-30	1.3200	1.3200	1.3100	1.3100	-15.484%	6	767	-89.313%
2024-12-23	1.5500	1.5500	1.5500	1.5500	+1.307%	14	767	-90.968%
2024-12-13	1.5300	1.5300	1.5300	1.5300	-8.929%	2	753	-90.850%
2024-12-10	1.6800	1.6800	1.6800	1.6800	-11.579%	2	753	-91.667%
2024-12-09	1.9000	1.9000	1.9000	1.9000	+25.828%	2	755	-92.632%
2024-12-06	1.5100	1.5100	1.5100	1.5100	-3.205%	10	757	-90.728%
2024-12-05	1.5600	1.5600	1.5600	1.5600	-27.103%	2	757	-91.026%
2024-12-03	2.3700	2.3700	2.1400	2.1400	-0.465%	97	755	-93.458%
2024-12-02	2.1500	2.1500	2.1500	2.1500	+5.911%	1	705	-93.488%
2024-11-29	2.0300	2.0300	2.0300	2.0300	+1.500%	2	704	-93.103%
2024-11-27	2.0000	2.0000	2.0000	2.0000	-11.504%	3	707	-93.000%
2024-11-22	2.2600	2.2600	2.2600	2.2600	+30.636%	20	707	-93.805%
2024-11-19	1.7100	1.8900	1.7100	1.7300	-8.947%	486	717	-91.908%
2024-11-18	1.9500	1.9500	1.9000	1.9000	-2.564%	168	721	-92.632%
2024-11-13	1.9000	1.9500	1.8900	1.9500	-36.066%	14	727	-92.821%
2024-11-07	3.0500	3.0500	3.0500	3.0500	+3.041%	100	733	-95.410%
2024-11-04	3.1400	3.1400	2.9600	2.9600	-14.203%	8	633	-95.270%
2024-11-01	3.4500	3.4500	3.4500	3.4500	-10.390%	2	635	-95.942%
2024-10-25	3.8500	3.8500	3.8500	3.8500	-8.333%	8	636	-96.364%
2024-10-24	4.2000	4.2000	4.2000	4.2000	-35.385%	1	640	-96.667%
2024-10-07	6.5000	6.5000	6.5000	6.5000	-2.256%	4	641	-97.846%
2024-10-04	6.6500	6.6500	6.6500	6.6500	+10.099%	2	645	-97.895%
2024-10-03	6.0400	6.0400	6.0400	6.0400	-7.077%	1	644	-97.682%
2024-09-27	6.5000	6.5000	6.5000	6.5000	+26.706%	2	644	-97.846%
2024-09-25	5.5000	5.5000	5.1300	5.1300	-9.524%	2	644	-97.271%
2024-09-24	5.6700	5.6700	5.6700	5.6700	+4.806%	2	644	-97.531%
2024-09-19	5.4100	5.4100	5.4100	5.4100	+18.640%	6	646	-97.412%
2024-09-17	4.5600	4.5600	4.5600	4.5600	+8.571%	1	652	-96.930%
2024-09-12	4.2000	4.2000	4.2000	4.2000	-3.448%	60	651	-96.667%
2024-09-11	4.3500	4.3500	4.3500	4.3500	0.000%	2	711	-96.782%
2024-09-10	4.5700	4.5700	4.3500	4.3500	-9.375%	6	709	-96.782%
2024-09-09	4.8000	4.8000	4.8000	4.8000	+2.128%	14	707	-97.083%
2024-09-06	4.3500	4.7000	4.3500	4.7000	-4.082%	4	713	-97.021%
2024-09-04	4.9000	4.9000	4.9000	4.9000	-13.732%	6	711	-97.143%
2024-08-27	5.7000	5.7000	5.6800	5.6800	-3.729%	3	705	-97.535%
2024-08-19	5.9000	5.9000	5.9000	5.9000	+9.259%	10	702	-97.627%
2024-08-13	5.4000	5.4000	5.4000	5.4000	-0.735%	5	702	-97.407%
2024-08-08	5.4400	5.4400	5.4400	5.4400	-3.717%	5	697	-97.426%
2024-08-06	5.6500	5.6500	5.6500	5.6500	+32.941%	1	692	-97.522%
2024-08-05	4.2500	4.2500	4.2500	4.2500	-31.891%	1	691	-96.706%
2024-08-01	6.2400	6.2400	6.2400	6.2400	+10.247%	1	690	-97.756%
2024-07-30	5.6600	5.6600	5.6600	5.6600	-2.414%	1	691	-97.527%
2024-07-29	5.6600	5.8000	5.6600	5.8000	+3.020%	18	690	-97.586%
2024-07-26	5.6300	5.6300	5.6300	5.6300	-24.430%	20	672	-97.513%
2024-07-16	7.4500	7.4500	7.4500	7.4500	+35.455%	6	662	-98.121%
2024-07-12	5.5000	5.5000	5.5000	5.5000	+5.973%	2	668	-97.455%
2024-07-10	5.2600	5.2600	5.1900	5.1900	-5.292%	11	669	-97.303%
2024-07-05	5.3600	5.5200	5.3600	5.4800	-3.009%	14	658	-97.445%
2024-07-02	5.9000	5.9000	5.6500	5.6500	-3.584%	507	651	-97.522%
2024-07-01	5.8100	5.9000	5.8000	5.8600	-3.934%	318	331	-97.611%
2024-06-28	6.2000	6.2000	6.1000	6.1000	0.000%	4	13	-97.705%
2024-06-26	5.6200	6.1000	5.6200	6.1000	-6.154%	3	13	-97.705%
2024-06-25	6.5000	6.5000	6.5000	6.5000	0.000%	10	10	-97.846%

.dark-mode .MTccvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTccvT{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C55DOW Dec 18 2026 55.00 Call (DOW261218C00055000)option OPRA

DOW20261218C55
DOW Dec 18 2026 55.00 Call (DOW261218C00055000)
option OPRA