Dark

DOW20261218C60
DOW Dec 18 2026 60.00 Call (DOW261218C00060000)
option OPRA

EOD

Aug 5, 2026

0.0500-16.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,831	0.000%
2026-07-28	0.0500	0.0700	0.0500	0.0600	-33.333%	7	1,832	-16.667%
2026-07-27	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,838	-44.444%
2026-07-24	0.1100	0.1100	0.0900	0.0900	-25.000%	7	1,838	-44.444%
2026-07-23	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,843	-58.333%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,843	-61.538%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,843	-66.667%
2026-07-13	0.1500	0.1700	0.1300	0.1700	+88.889%	3	1,853	-70.588%
2026-07-08	0.1000	0.1000	0.0900	0.0900	-30.769%	9	1,854	-44.444%
2026-06-29	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,857	-61.538%
2026-06-25	0.1300	0.1300	0.1300	0.1300	+8.333%	10	1,857	-61.538%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-33.333%	7	1,867	-58.333%
2026-06-23	0.1800	0.1800	0.1800	0.1800	-43.750%	10	1,874	-72.222%
2026-06-17	0.3200	0.3200	0.3200	0.3200	-33.333%	2	1,886	-84.375%
2026-06-11	0.4800	0.4800	0.4800	0.4800	+26.316%	1	1,886	-89.583%
2026-06-09	0.4100	0.4100	0.3800	0.3800	-20.833%	2	1,885	-86.842%
2026-06-02	0.6700	0.6700	0.4800	0.4800	-4.000%	16	1,885	-89.583%
2026-06-01	0.4700	0.6700	0.4700	0.5000	+21.951%	3	1,884	-90.000%
2026-05-29	0.4100	0.4100	0.4100	0.4100	-18.000%	1	1,882	-87.805%
2026-05-28	0.5700	0.5700	0.5000	0.5000	-23.077%	12	1,882	-90.000%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,871	-92.308%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-19.540%	1	1,871	-92.857%
2026-05-19	0.8700	0.8700	0.8700	0.8700	-16.346%	13	1,884	-94.253%
2026-05-15	1.0400	1.0400	1.0400	1.0400	-0.952%	1	1,884	-95.192%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,884	-95.238%
2026-05-13	1.1300	1.1300	1.1300	1.1300	+1.802%	10	1,869	-95.575%
2026-05-12	1.1100	1.1100	1.1100	1.1100	+14.433%	10	1,869	-95.495%
2026-05-11	0.9700	0.9700	0.9700	0.9700	+3.191%	4	1,869	-94.845%
2026-05-08	0.9400	0.9400	0.9400	0.9400	-19.658%	2	1,869	-94.681%
2026-05-06	1.0600	1.1700	1.0600	1.1700	-22.000%	15	1,871	-95.726%
2026-05-05	1.5300	1.5700	1.5000	1.5000	+3.448%	14	1,871	-96.667%
2026-05-04	1.4500	1.4500	1.4500	1.4500	-0.685%	10	1,869	-96.552%
2026-05-01	1.4100	1.4600	1.4100	1.4600	-6.410%	7	1,862	-96.575%
2026-04-30	1.5000	1.5600	1.5000	1.5600	+20.000%	6	1,862	-96.795%
2026-04-29	1.1500	1.3200	1.1500	1.3000	0.000%	24	1,857	-96.154%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+11.111%	5	1,835	-96.154%
2026-04-24	1.1000	1.1700	1.1000	1.1700	+18.182%	11	1,830	-95.726%
2026-04-23	0.9900	0.9900	0.9900	0.9900	-10.000%	10	1,830	-94.949%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+20.879%	10	1,825	-95.455%
2026-04-21	0.9100	0.9100	0.9100	0.9100	+15.190%	1	1,820	-94.505%
2026-04-20	0.7500	0.7900	0.7500	0.7900	-34.167%	6	1,820	-93.671%
2026-04-15	1.1500	1.2500	1.1500	1.2000	-10.448%	32	1,820	-95.833%
2026-04-13	1.4000	1.5000	1.3100	1.3400	+7.200%	51	1,805	-96.269%
2026-04-10	1.2500	1.2500	1.2500	1.2500	-0.794%	5	1,807	-96.000%
2026-04-09	1.2600	1.2600	1.2600	1.2600	+21.154%	1	1,807	-96.032%
2026-04-08	1.0400	1.0400	1.0400	1.0400	-40.909%	10	1,808	-95.192%
2026-04-07	1.7700	1.7700	1.7600	1.7600	+12.102%	2	1,808	-97.159%
2026-04-06	1.4400	1.5700	1.4000	1.5700	-9.249%	16	1,809	-96.815%
2026-04-02	1.6000	1.7300	1.6000	1.7300	+15.333%	11	1,809	-97.110%
2026-04-01	1.5700	1.5700	1.2600	1.5000	-15.254%	30	1,809	-96.667%
2026-03-31	1.7700	1.7700	1.7700	1.7700	-10.606%	1	1,821	-97.175%
2026-03-30	1.9400	2.0100	1.9400	1.9800	+15.789%	27	1,822	-97.475%
2026-03-27	1.5700	1.7100	1.5700	1.7100	+5.556%	45	1,826	-97.076%
2026-03-26	1.5100	1.6200	1.5100	1.6200	+27.559%	10	1,819	-96.914%
2026-03-25	1.1400	1.2700	1.1400	1.2700	+33.684%	9	1,819	-96.063%
2026-03-24	0.9500	0.9500	0.9500	0.9500	+33.803%	1	1,815	-94.737%
2026-03-23	0.8400	0.8400	0.7100	0.7100	-39.831%	4	1,815	-92.958%
2026-03-20	1.1800	1.1800	1.1800	1.1800	+2.609%	7	1,818	-95.763%
2026-03-19	1.1100	1.1500	1.1000	1.1500	-8.000%	44	1,824	-95.652%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+6.838%	1	1,863	-96.000%
2026-03-17	0.9000	1.1700	0.9000	1.1700	+24.468%	7	1,862	-95.726%
2026-03-16	0.9500	1.0200	0.9400	0.9400	-16.071%	181	1,868	-94.681%
2026-03-13	1.0000	1.1200	0.9800	1.1200	-8.197%	201	1,868	-95.536%
2026-03-12	0.8200	1.2300	0.8200	1.2200	+93.651%	558	2,068	-95.902%
2026-03-11	0.6400	0.6400	0.6300	0.6300	-3.077%	111	2,578	-92.063%
2026-03-10	0.6500	0.7400	0.6100	0.6500	-13.333%	12	2,578	-92.308%
2026-03-09	0.7400	0.7500	0.7400	0.7500	+82.927%	42	2,584	-93.333%
2026-03-05	0.5600	0.7100	0.4100	0.4100	0.000%	632	2,591	-87.805%
2026-03-04	0.4000	0.4100	0.4000	0.4100	+28.125%	11	2,601	-87.805%
2026-03-02	0.3200	0.3200	0.3200	0.3200	+10.345%	4	2,603	-84.375%
2026-02-20	0.3000	0.3000	0.2900	0.2900	-47.273%	25	2,603	-82.759%
2026-02-12	0.5600	0.5600	0.5500	0.5500	+3.774%	121	2,588	-90.909%
2026-02-11	0.5300	0.5300	0.5300	0.5300	+15.217%	1	2,588	-90.566%
2026-02-10	0.4900	0.4900	0.4400	0.4600	+64.286%	8	2,588	-89.130%
2026-02-06	0.2800	0.2800	0.2800	0.2800	+7.692%	14	2,590	-82.143%
2026-02-04	0.3100	0.3100	0.2600	0.2600	+18.182%	39	2,590	-80.769%
2026-02-03	0.2300	0.2300	0.2200	0.2200	+29.412%	9	2,589	-77.273%
2026-01-26	0.1600	0.1700	0.1600	0.1700	+13.333%	11	2,589	-70.588%
2026-01-21	0.1500	0.1500	0.1500	0.1500	0.000%	13	2,583	-66.667%
2026-01-16	0.1500	0.1500	0.1500	0.1500	-25.000%	11	2,582	-66.667%
2026-01-14	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,582	-75.000%
2026-01-09	0.1800	0.1800	0.1800	0.1800	+80.000%	10	2,581	-72.222%
2025-11-20	0.1000	0.1000	0.1000	0.1000	-50.000%	4	2,541	-50.000%
2025-11-10	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,541	-75.000%
2025-11-04	0.1800	0.1800	0.1000	0.1800	-21.739%	5	2,541	-72.222%
2025-10-31	0.2300	0.2300	0.2300	0.2300	-23.333%	1	2,541	-78.261%
2025-10-23	0.2000	0.3000	0.2000	0.3000	+42.857%	2	2,541	-83.333%
2025-10-10	0.1400	0.2100	0.1400	0.2100	-8.696%	2	2,541	-76.190%
2025-09-22	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,541	-78.261%
2025-09-17	0.2500	0.2500	0.2500	0.2500	-10.714%	1	2,540	-80.000%
2025-09-10	0.2800	0.2800	0.2800	0.2800	-24.324%	1	2,540	-82.143%
2025-09-02	0.3700	0.3700	0.3700	0.3700	+2.778%	1	2,540	-86.486%
2025-08-22	0.3500	0.3700	0.3500	0.3600	+20.000%	73	2,541	-86.111%
2025-08-20	0.3000	0.3000	0.3000	0.3000	+76.471%	20	2,553	-83.333%
2025-07-25	0.1700	0.1700	0.1700	0.1700	0.000%	3	2,573	-70.588%
2025-07-24	0.1700	0.1700	0.1700	0.1700	-52.778%	5	2,573	-70.588%
2025-07-23	0.4100	0.4100	0.3600	0.3600	+38.462%	17	2,578	-86.111%
2025-07-21	0.2600	0.2600	0.2600	0.2600	+52.941%	10	2,578	-80.769%
2025-07-15	0.1700	0.1700	0.1700	0.1700	-51.429%	2	2,588	-70.588%
2025-07-09	0.3600	0.3600	0.3500	0.3500	+20.690%	17	2,590	-85.714%
2025-07-08	0.2900	0.2900	0.2900	0.2900	+11.538%	6	2,590	-82.759%
2025-07-02	0.2600	0.2600	0.2300	0.2600	0.000%	11	2,594	-80.769%
2025-06-20	0.2000	0.3100	0.2000	0.2600	-31.579%	14	2,601	-80.769%
2025-06-11	0.3900	0.3900	0.3800	0.3800	+26.667%	11	2,601	-86.842%
2025-05-29	0.3000	0.3000	0.3000	0.3000	+7.143%	10	2,612	-83.333%
2025-05-16	0.2800	0.2800	0.2800	0.2800	+12.000%	10	2,612	-82.143%
2025-04-10	0.2500	0.2500	0.2500	0.2500	0.000%	20	2,612	-80.000%
2025-04-08	0.6100	0.6100	0.2500	0.2500	-32.432%	1,427	2,602	-80.000%
2025-04-01	0.3600	0.3700	0.3600	0.3700	-7.500%	32	1,214	-86.486%
2025-03-28	0.4500	0.4500	0.3900	0.4000	-31.034%	680	1,182	-87.500%
2025-03-24	0.5800	0.5800	0.5800	0.5800	-19.444%	2	845	-91.379%
2025-03-07	0.6300	0.7200	0.6300	0.7200	+16.129%	4	847	-93.056%
2025-03-06	0.6200	0.6200	0.6200	0.6200	+6.897%	1	848	-91.935%
2025-03-03	0.5300	0.5800	0.5300	0.5800	-6.452%	2	848	-91.379%
2025-02-28	0.6200	0.6200	0.6200	0.6200	-15.068%	10	848	-91.935%
2025-02-11	0.7300	0.7300	0.7300	0.7300	+10.606%	2	843	-93.151%
2025-02-05	0.6400	0.6600	0.6400	0.6600	+1.538%	2	841	-92.424%
2025-02-03	0.6300	0.6500	0.6200	0.6500	+8.333%	455	841	-92.308%
2025-01-30	0.5800	0.6000	0.5800	0.6000	-37.500%	13	406	-91.667%
2025-01-28	0.9600	0.9600	0.9600	0.9600	-4.950%	10	406	-94.792%
2025-01-27	1.0100	1.0100	1.0100	1.0100	+7.447%	1	396	-95.050%
2025-01-22	1.0100	1.0100	0.9400	0.9400	-12.150%	43	395	-94.681%
2025-01-21	1.0400	1.1200	1.0300	1.0700	+11.458%	31	330	-95.327%
2025-01-14	0.9600	0.9600	0.9600	0.9600	+6.667%	8	330	-94.792%
2025-01-02	0.9000	0.9000	0.9000	0.9000	-12.621%	10	330	-94.444%
2024-12-30	0.9200	1.0300	0.9200	1.0300	+1.980%	10	330	-95.146%
2024-12-26	1.0100	1.0100	1.0100	1.0100	-1.942%	1	330	-95.050%
2024-12-20	1.0300	1.0300	1.0300	1.0300	+7.292%	2	330	-95.146%
2024-12-19	0.9500	0.9900	0.9200	0.9600	-8.571%	79	332	-94.792%
2024-12-18	1.0800	1.0800	1.0500	1.0500	+10.526%	9	332	-95.238%
2024-12-13	0.9500	0.9500	0.9500	0.9500	-5.941%	16	323	-94.737%
2024-12-09	1.0500	1.0500	1.0100	1.0100	-4.717%	16	331	-95.050%
2024-12-06	1.2000	1.2000	0.9000	1.0600	+4.950%	228	331	-95.283%
2024-12-05	0.9200	1.0100	0.9200	1.0100	-2.885%	42	221	-95.050%
2024-12-04	1.0100	1.0400	1.0100	1.0400	-18.110%	4	181	-95.192%
2024-12-03	1.3500	1.3500	1.2500	1.2700	+2.419%	54	181	-96.063%
2024-12-02	1.2400	1.2400	1.2400	1.2400	+4.202%	3	129	-95.968%
2024-11-29	1.1900	1.1900	1.1900	1.1900	-4.800%	4	129	-95.798%
2024-11-26	1.2500	1.2500	1.2500	1.2500	-13.793%	8	129	-96.000%
2024-11-25	1.4800	1.4800	1.4500	1.4500	+4.317%	11	129	-96.552%
2024-11-21	1.3900	1.3900	1.3900	1.3900	+21.930%	1	129	-96.403%
2024-11-13	1.1400	1.1400	1.1400	1.1400	-12.308%	3	129	-95.614%
2024-11-12	1.3000	1.3000	1.3000	1.3000	-30.108%	1	130	-96.154%
2024-11-04	1.8600	1.8600	1.8600	1.8600	-22.176%	10	130	-97.312%
2024-10-31	2.4000	2.4000	2.3800	2.3900	+2.575%	7	126	-97.908%
2024-10-30	2.3400	2.4000	2.3300	2.3300	-9.339%	3	125	-97.854%
2024-10-28	2.4800	2.5700	2.4800	2.5700	+2.800%	2	123	-98.054%
2024-10-25	2.4800	2.5000	2.4700	2.5000	-12.892%	12	123	-98.000%
2024-10-24	2.8500	2.8700	2.8500	2.8700	-21.370%	15	119	-98.258%
2024-10-16	3.6500	3.6500	3.6500	3.6500	-1.617%	1	114	-98.630%
2024-10-09	3.7100	3.7100	3.7100	3.7100	-21.231%	1	113	-98.652%
2024-09-27	4.7100	4.7100	4.7100	4.7100	+29.041%	40	113	-98.938%
2024-09-24	3.6500	3.6500	3.6500	3.6500	+19.672%	1	132	-98.630%
2024-09-20	3.0500	3.0500	3.0500	3.0500	-14.085%	2	131	-98.361%
2024-09-19	3.3200	3.6300	3.3200	3.5500	+13.782%	74	131	-98.592%
2024-09-17	3.1000	3.1200	3.1000	3.1200	+13.455%	3	58	-98.397%
2024-09-16	2.7500	2.7500	2.7500	2.7500	+10.442%	1	58	-98.182%
2024-09-13	2.7500	2.7500	2.4900	2.4900	-8.456%	20	57	-97.992%
2024-09-12	2.7200	2.7200	2.7200	2.7200	-7.797%	1	61	-98.162%
2024-09-10	2.9500	2.9500	2.9500	2.9500	-8.951%	1	60	-98.305%
2024-09-09	3.1100	3.3000	2.8800	3.2400	+1.887%	13	61	-98.457%
2024-09-06	3.1800	3.1800	3.1800	3.1800	+0.952%	4	53	-98.428%
2024-09-05	3.1500	3.1500	3.0500	3.1500	-12.011%	7	51	-98.413%
2024-09-03	3.7000	3.7000	3.5800	3.5800	-9.367%	3	48	-98.603%
2024-08-30	3.7200	3.9500	3.7200	3.9500	+1.282%	22	38	-98.734%
2024-08-29	4.0500	4.0500	3.9000	3.9000	-2.985%	5	38	-98.718%
2024-08-26	4.0000	4.0200	4.0000	4.0200	+14.857%	2	38	-98.756%
2024-08-21	3.7000	3.7000	2.7500	3.5000	-10.256%	5	36	-98.571%
2024-08-19	4.0000	4.0000	3.9000	3.9000	+13.043%	10	33	-98.718%
2024-08-14	3.4500	3.4500	3.4500	3.4500	-8.000%	1	23	-98.551%
2024-08-13	3.7500	3.7500	3.7500	3.7500	-6.716%	1	22	-98.667%
2024-08-06	4.0200	4.0200	4.0200	4.0200	+20.000%	2	22	-98.756%
2024-08-05	2.9000	3.3500	2.9000	3.3500	-14.975%	9	20	-98.507%
2024-08-01	3.9900	3.9900	3.9400	3.9400	-16.170%	2	22	-98.731%
2024-07-31	4.7000	4.7000	4.7000	4.7000	+20.513%	1	22	-98.936%
2024-07-25	3.9000	3.9000	3.9000	3.9000	-25.714%	2	21	-98.718%
2024-07-18	5.2500	5.2500	5.2500	5.2500	+50.430%	1	19	-99.048%
2024-07-10	3.4900	3.4900	3.4900	3.4900	-3.591%	1	18	-98.567%
2024-07-05	3.6200	3.6200	3.6200	3.6200	-10.617%	12	17	-98.619%
2024-07-01	4.2300	4.2300	4.0500	4.0500	0.000%	11	11	-98.765%

.dark-mode .D5LP9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D5LP9k{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218C60DOW Dec 18 2026 60.00 Call (DOW261218C00060000)option OPRA

DOW20261218C60
DOW Dec 18 2026 60.00 Call (DOW261218C00060000)
option OPRA