Dark

DOW20270115C25
DOW Jan 15 2027 25.00 Call (DOW270115C00025000)
option OPRA

EOD

Oct 1, 2026

3.35-9.704%(-0.36)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.4000	3.2500	3.3500	-9.704%	41	3,797	0.000%
2026-09-30	3.8500	3.9000	3.7100	3.7100	-11.667%	65	3,834	-9.704%
2026-09-28	4.2000	4.2000	4.2000	4.2000	-12.500%	1	3,829	-20.238%
2026-09-24	4.8600	4.8600	4.8000	4.8000	0.000%	14	3,829	-30.208%
2026-09-23	4.8000	4.8000	4.8000	4.8000	+5.495%	6	3,831	-30.208%
2026-09-22	4.5900	4.5900	4.5500	4.5500	+1.111%	4	3,830	-26.374%
2026-09-21	4.7500	4.7500	4.5000	4.5000	-20.495%	11	3,831	-25.556%
2026-09-17	5.6600	5.6600	5.6600	5.6600	-7.967%	2	3,832	-40.813%
2026-09-16	6.0900	6.2000	6.0500	6.1500	+6.401%	15	3,832	-45.528%
2026-09-15	5.7800	5.7800	5.7800	5.7800	+14.004%	15	3,819	-42.042%
2026-09-14	5.0500	5.1000	5.0500	5.0700	-1.744%	40	3,826	-33.925%
2026-09-11	5.1600	5.1600	5.1600	5.1600	-11.492%	1	3,826	-35.078%
2026-09-10	5.9000	5.9000	5.8300	5.8300	+9.586%	11	3,825	-42.539%
2026-09-09	5.3200	5.3200	5.3200	5.3200	-16.875%	3	3,831	-37.030%
2026-09-03	6.4000	6.4000	6.4000	6.4000	-11.724%	2	3,834	-47.656%
2026-09-02	7.1500	7.2500	7.1500	7.2500	+14.534%	35	3,832	-53.793%
2026-09-01	6.4500	6.4500	6.3300	6.3300	+1.280%	9	3,834	-47.077%
2026-08-28	6.2500	6.2500	6.2500	6.2500	+3.306%	2	3,827	-46.400%
2026-08-27	6.1800	6.1800	6.0500	6.0500	-0.820%	4	3,825	-44.628%
2026-08-26	5.7900	6.1000	5.7900	6.1000	-3.481%	51	3,828	-45.082%
2026-08-25	6.4800	6.6000	6.3200	6.3200	-20.000%	15	3,861	-46.994%
2026-08-21	7.9000	7.9000	7.9000	7.9000	-6.619%	20	3,857	-57.595%
2026-08-20	8.3500	8.4600	8.3500	8.4600	+12.800%	11	3,857	-60.402%
2026-08-18	7.5000	7.5000	7.5000	7.5000	+9.810%	5	3,868	-55.333%
2026-08-17	6.9500	6.9500	6.8300	6.8300	+5.077%	14	3,868	-50.952%
2026-08-13	6.5000	6.5000	6.5000	6.5000	+10.169%	4	3,868	-48.462%
2026-08-10	5.9000	5.9000	5.9000	5.9000	-2.640%	6	3,868	-43.220%
2026-08-07	6.0800	6.0800	6.0600	6.0600	-10.619%	10	3,868	-44.719%
2026-08-06	6.7800	6.7800	6.7800	6.7800	+13.000%	2	3,874	-50.590%
2026-08-05	5.8000	6.0000	5.8000	6.0000	-5.512%	92	3,876	-44.167%
2026-08-04	6.3500	6.3500	6.3500	6.3500	-2.458%	4	3,918	-47.244%
2026-08-03	6.5100	6.5100	6.5100	6.5100	+5.682%	4	3,922	-48.541%
2026-07-30	6.1300	6.1700	6.1100	6.1600	-5.231%	4	3,926	-45.617%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+15.044%	5	3,927	-48.462%
2026-07-28	5.6500	5.7000	5.6500	5.6500	+3.291%	16	3,932	-40.708%
2026-07-27	5.4700	5.4700	5.4700	5.4700	-11.057%	20	3,932	-38.757%
2026-07-24	6.2000	6.2000	5.9000	6.1500	-17.116%	6	3,952	-45.528%
2026-07-23	7.5000	7.5000	7.4000	7.4200	+3.487%	24	3,955	-54.852%
2026-07-21	7.3800	7.3800	7.1700	7.1700	+12.382%	6	3,976	-53.278%
2026-07-17	6.7800	6.7800	6.3800	6.3800	+1.592%	9	3,978	-47.492%
2026-07-16	6.2800	6.2800	6.2800	6.2800	-2.333%	1	3,978	-46.656%
2026-07-15	6.6500	6.6500	6.3500	6.4300	-6.812%	9	3,977	-47.900%
2026-07-14	7.5000	7.5000	6.9000	6.9000	+1.920%	20	3,976	-51.449%
2026-07-13	6.6500	6.8000	6.4000	6.7700	+16.523%	15	3,986	-50.517%
2026-07-10	5.9000	5.9000	5.7500	5.8100	+4.685%	35	3,999	-42.341%
2026-07-09	5.5000	5.5500	5.5000	5.5500	-8.264%	13	3,970	-39.640%
2026-07-08	6.3500	6.4500	6.0000	6.0500	+32.385%	299	3,983	-44.628%
2026-07-06	4.5400	4.5700	4.5400	4.5700	-12.452%	4	4,147	-26.696%
2026-07-02	4.6500	5.3500	4.6500	5.2200	+14.725%	23	4,169	-35.824%
2026-07-01	4.5000	4.8000	4.5000	4.5500	-3.602%	72	4,169	-26.374%
2026-06-30	4.8500	4.9500	4.7200	4.7200	-7.813%	40	4,155	-29.025%
2026-06-29	5.0500	5.1500	4.9400	5.1200	-14.667%	27	4,141	-34.570%
2026-06-26	6.1000	6.1000	6.0000	6.0000	-5.363%	30	4,129	-44.167%
2026-06-25	5.6800	6.3400	5.6500	6.3400	+1.766%	40	4,129	-47.161%
2026-06-24	5.9500	6.2300	5.9000	6.2300	-18.241%	69	4,106	-46.228%
2026-06-22	7.5000	7.6200	7.5000	7.6200	-7.186%	7	4,117	-56.037%
2026-06-18	8.1000	8.2100	7.9500	8.2100	-13.397%	37	4,129	-59.196%
2026-06-17	10.0100	10.0100	9.4800	9.4800	+4.176%	9	4,129	-64.662%
2026-06-16	9.1000	9.1000	9.1000	9.1000	-4.211%	7	4,129	-63.187%
2026-06-15	8.8000	9.5000	8.8000	9.5000	-2.062%	13	4,129	-64.737%
2026-06-12	9.7000	9.7000	9.7000	9.7000	-6.280%	1	4,129	-65.464%
2026-06-11	10.3500	10.3500	10.3500	10.3500	+0.583%	8	4,129	-67.633%
2026-06-10	10.2500	10.2900	10.2500	10.2900	+7.749%	4	4,137	-67.444%
2026-06-09	9.4800	9.7400	9.4800	9.5500	-9.048%	43	4,140	-64.921%
2026-06-08	10.0800	10.5000	10.0800	10.5000	+1.059%	32	4,155	-68.095%
2026-06-05	10.4500	10.4500	10.2500	10.3900	-6.816%	14	4,156	-67.757%
2026-06-04	11.3500	11.3500	11.1300	11.1500	-3.296%	8	4,160	-69.955%
2026-06-03	11.6300	11.7200	11.5300	11.5300	+1.496%	35	4,161	-70.945%
2026-06-01	10.5500	11.6000	10.5500	11.3600	+12.475%	17	4,172	-70.511%
2026-05-29	10.5500	10.5500	10.1000	10.1000	-4.896%	6	4,167	-66.832%
2026-05-28	11.0100	11.0100	10.6000	10.6200	-2.030%	33	4,171	-68.456%
2026-05-27	10.7000	10.8400	10.7000	10.8400	-4.493%	8	4,182	-69.096%
2026-05-26	11.4500	11.7000	11.3500	11.3500	-3.404%	22	4,182	-70.485%
2026-05-22	11.8000	11.8000	11.7500	11.7500	-3.689%	6	4,198	-71.489%
2026-05-21	12.2000	12.2000	12.2000	12.2000	+1.413%	25	4,198	-72.541%
2026-05-20	12.7000	12.7000	11.9800	12.0300	-9.888%	23	4,198	-72.153%
2026-05-19	13.7300	13.7300	13.3500	13.3500	-6.316%	44	4,222	-74.906%
2026-05-18	13.9500	14.4500	13.9500	14.2500	-2.863%	11	4,222	-76.491%
2026-05-15	14.7000	14.7000	14.5000	14.6700	-5.233%	17	4,222	-77.164%
2026-05-13	15.4800	15.4800	15.4800	15.4800	+4.242%	9	4,232	-78.359%
2026-05-12	14.8500	14.8500	14.8500	14.8500	+2.414%	5	4,232	-77.441%
2026-05-11	14.4500	14.5000	14.4500	14.5000	+12.403%	5	4,232	-76.897%
2026-05-08	12.9000	12.9000	12.9000	12.9000	-4.444%	1	4,235	-74.031%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-8.288%	4	4,236	-75.185%
2026-05-06	14.4700	14.7200	13.7300	14.7200	-10.842%	5	4,236	-77.242%
2026-05-05	16.7500	17.0000	16.5100	16.5100	+1.288%	10	4,238	-79.709%
2026-05-04	16.5000	16.5000	16.3000	16.3000	-1.212%	45	4,245	-79.448%
2026-04-30	15.1100	16.5000	15.1100	16.5000	+7.143%	7	4,270	-79.697%
2026-04-29	15.0000	15.4100	15.0000	15.4000	+8.451%	37	4,270	-78.247%
2026-04-28	14.0800	14.2000	14.0800	14.2000	+0.709%	3	4,286	-76.408%
2026-04-24	14.8000	14.8000	14.1000	14.1000	+7.224%	6	4,286	-76.241%
2026-04-23	13.1500	13.1500	13.1500	13.1500	-11.388%	12	4,287	-74.525%
2026-04-22	14.5000	14.8400	14.5000	14.8400	+14.154%	13	4,287	-77.426%
2026-04-21	13.0000	13.0000	13.0000	13.0000	-0.383%	1	4,300	-74.231%
2026-04-20	12.6100	13.0500	12.6100	13.0500	+8.750%	10	4,300	-74.330%
2026-04-17	11.9900	12.3000	11.3000	12.0000	-22.830%	82	4,299	-72.083%
2026-04-16	15.4500	15.5700	15.4500	15.5500	+3.667%	7	4,337	-78.457%
2026-04-15	15.2500	15.2500	15.0000	15.0000	0.000%	12	4,340	-77.667%
2026-04-14	14.7700	15.1600	14.6000	15.0000	-9.091%	52	4,348	-77.667%
2026-04-13	16.4500	16.5000	16.4500	16.5000	+9.272%	5	4,361	-79.697%
2026-04-10	15.0000	15.1000	15.0000	15.1000	+5.816%	15	4,366	-77.815%
2026-04-09	16.0000	16.0000	14.2700	14.2700	-0.210%	38	4,381	-76.524%
2026-04-08	13.7000	14.3000	12.6000	14.3000	-17.769%	103	4,390	-76.573%
2026-04-07	17.8800	17.8800	17.3000	17.3900	+5.522%	37	4,463	-80.736%
2026-04-06	16.5500	16.5500	16.3000	16.4800	-5.124%	28	4,489	-79.672%
2026-04-02	17.9500	18.0500	17.3300	17.3700	+2.176%	15	4,525	-80.714%
2026-04-01	16.3500	17.0000	15.6500	17.0000	-2.857%	88	4,525	-80.294%
2026-03-31	17.8700	18.6400	17.2500	17.5000	-0.568%	78	4,577	-80.857%
2026-03-30	18.0000	18.0300	17.6000	17.6000	+3.529%	31	4,600	-80.966%
2026-03-27	15.7500	17.1400	15.7500	17.0000	+8.142%	52	4,612	-80.294%
2026-03-26	16.1300	16.2500	15.6000	15.7200	+0.319%	85	4,644	-78.690%
2026-03-25	15.0000	15.8000	15.0000	15.6700	+8.069%	15	4,705	-78.622%
2026-03-24	13.8000	14.5500	13.8000	14.5000	+13.636%	17	4,720	-76.897%
2026-03-23	12.3500	13.2000	12.3500	12.7600	-4.634%	55	4,734	-73.746%
2026-03-20	13.5600	13.6500	13.3000	13.3800	-4.429%	45	4,766	-74.963%
2026-03-19	14.8000	14.8000	14.0000	14.0000	-1.754%	18	4,785	-76.071%
2026-03-18	14.0100	14.2500	13.6300	14.2500	+14.000%	16	4,797	-76.491%
2026-03-16	12.9100	12.9100	12.5000	12.5000	-7.063%	13	4,797	-73.200%
2026-03-13	13.4300	13.8500	13.3700	13.4500	-4.134%	19	4,805	-75.093%
2026-03-12	12.0000	14.0400	12.0000	14.0300	+25.268%	67	4,818	-76.123%
2026-03-11	10.7500	11.5000	10.7500	11.2000	+1.818%	12	4,866	-70.089%
2026-03-10	11.1000	11.7000	11.0000	11.0000	-5.172%	3,059	4,854	-69.545%
2026-03-09	12.0000	12.2200	11.1500	11.6000	+11.218%	97	6,443	-71.121%
2026-03-06	11.0000	11.0000	10.2000	10.4300	-0.667%	11	6,583	-67.881%
2026-03-05	10.6300	11.4000	10.5000	10.5000	+10.643%	63	6,589	-68.095%
2026-03-04	8.7000	9.4900	8.4500	9.4900	+18.182%	34	6,621	-64.700%
2026-03-03	7.3000	8.0300	7.1500	8.0300	+0.375%	261	6,600	-58.281%
2026-03-02	8.2500	8.6000	8.0000	8.0000	-2.676%	72	6,840	-58.125%
2026-02-27	7.4800	8.2500	7.4800	8.2200	+13.379%	20	6,808	-59.246%
2026-02-26	7.1500	7.2500	6.8200	7.2500	-1.361%	428	6,793	-53.793%
2026-02-25	7.4000	7.4700	7.2000	7.3500	-9.147%	21	7,167	-54.422%
2026-02-24	7.9000	8.4000	7.9000	8.0900	+8.591%	449	7,167	-58.591%
2026-02-23	7.7500	7.9000	7.4300	7.4500	-3.372%	17	6,780	-55.034%
2026-02-20	8.0000	8.0700	7.0500	7.7100	-8.214%	208	6,769	-56.550%
2026-02-19	8.3500	8.4000	8.3500	8.4000	-2.326%	42	6,890	-60.119%
2026-02-18	8.5500	9.0500	8.5000	8.6000	+2.381%	30	6,905	-61.047%
2026-02-17	8.5000	8.5000	8.0500	8.4000	-14.286%	42	6,921	-60.119%
2026-02-13	9.6400	9.8400	9.4500	9.8000	-1.010%	78	6,971	-65.816%
2026-02-12	10.9200	11.0000	9.0000	9.9000	-9.174%	142	6,971	-66.162%
2026-02-11	10.9000	10.9000	10.9000	10.9000	+6.031%	5	7,092	-69.266%
2026-02-10	9.6500	10.4600	9.5000	10.2800	+11.739%	44	7,095	-67.412%
2026-02-09	8.5000	9.5200	8.5000	9.2000	+3.139%	16	7,115	-63.587%
2026-02-06	8.5000	8.9500	8.5000	8.9200	+12.201%	50	7,123	-62.444%
2026-02-05	9.2400	9.2400	7.8000	7.9500	-17.188%	247	7,145	-57.862%
2026-02-04	8.7500	9.8300	8.7500	9.6000	+23.077%	246	7,269	-65.104%
2026-02-03	6.8500	8.3300	6.8500	7.8000	+20.930%	234	7,377	-57.051%
2026-02-02	5.0400	6.7500	5.0400	6.4500	+13.158%	47	7,386	-48.062%
2026-01-30	5.2000	6.0700	5.2000	5.7000	+1.786%	88	7,375	-41.228%
2026-01-29	5.0000	5.7000	3.6000	5.6000	-4.274%	81	7,368	-40.179%
2026-01-28	5.6500	5.9300	5.5400	5.8500	-0.847%	24	7,399	-42.735%
2026-01-27	6.0500	6.0500	5.9000	5.9000	-6.349%	25	7,391	-43.220%
2026-01-26	6.2100	6.3000	6.2000	6.3000	+0.639%	15	7,402	-46.825%
2026-01-23	6.3600	6.5100	6.2600	6.2600	-3.096%	47	7,403	-46.486%
2026-01-22	6.6000	6.7500	6.4500	6.4600	-0.615%	52	7,432	-48.142%
2026-01-21	5.7500	6.5000	5.7500	6.5000	+25.000%	94	7,415	-48.462%
2026-01-20	5.3500	5.6300	5.0000	5.2000	-14.050%	167	7,452	-35.577%
2026-01-16	5.7500	6.1000	5.7500	6.0500	-3.200%	84	7,438	-44.628%
2026-01-15	6.2500	6.5000	5.8000	6.2500	-1.575%	55	7,438	-46.400%
2026-01-14	5.6000	6.5400	5.6000	6.3500	+19.811%	114	7,406	-47.244%
2026-01-13	6.6500	6.6500	5.2500	5.3000	-1.852%	83	7,445	-36.792%
2026-01-12	5.2200	5.6300	5.1900	5.4000	+2.467%	83	7,414	-37.963%
2026-01-09	5.1500	5.2700	4.8000	5.2700	+5.400%	517	7,426	-36.433%
2026-01-08	4.3500	5.3500	4.1000	5.0000	+14.943%	371	7,319	-33.000%
2026-01-07	4.6000	4.6500	4.1500	4.3500	-6.452%	1,538	7,075	-22.989%
2026-01-06	4.3500	4.7000	4.2500	4.6500	+10.714%	104	5,655	-27.957%
2026-01-05	4.2000	4.5000	4.2000	4.2000	+5.000%	32	5,602	-20.238%
2026-01-02	3.5800	4.0000	3.5800	4.0000	+12.994%	35	5,614	-16.250%
2025-12-31	3.6400	3.6400	3.5400	3.5400	-3.542%	154	5,508	-5.367%
2025-12-30	3.7400	3.7400	3.5400	3.6700	+3.380%	15	5,508	-8.719%
2025-12-29	3.5600	3.5600	3.4000	3.5500	+3.198%	51	5,513	-5.634%
2025-12-26	3.4400	3.4400	3.4400	3.4400	+1.176%	10	5,501	-2.616%
2025-12-24	3.5000	3.5000	3.4000	3.4000	0.000%	13	5,478	-1.471%
2025-12-23	3.5000	3.5000	3.4000	3.4000	-14.787%	18	5,478	-1.471%
2025-12-22	3.7200	3.9900	3.6000	3.9900	+10.833%	49	5,460	-16.040%
2025-12-19	3.7000	3.7500	3.6000	3.6000	+1.408%	70	5,461	-6.944%
2025-12-18	3.5500	3.5500	3.4800	3.5500	+1.719%	4	5,463	-5.634%
2025-12-17	3.6200	3.6200	3.4900	3.4900	+5.758%	42	5,463	-4.011%
2025-12-16	3.4000	3.4500	3.3000	3.3000	-13.158%	117	5,452	+1.515%
2025-12-15	3.8000	3.8000	3.5000	3.8000	-7.990%	304	5,378	-11.842%
2025-12-12	4.4900	4.5000	4.0800	4.1300	-8.222%	23	5,078	-18.886%
2025-12-11	4.5000	4.6200	4.3500	4.5000	0.000%	35	5,084	-25.556%
2025-12-10	3.8000	4.5000	3.8000	4.5000	+20.000%	143	5,090	-25.556%
2025-12-09	3.7000	3.9000	3.7000	3.7500	0.000%	20	5,064	-10.667%
2025-12-08	3.6700	3.7500	3.5000	3.7500	-1.316%	13	5,054	-10.667%
2025-12-05	3.8000	3.8000	3.8000	3.8000	+5.556%	10	5,049	-11.842%
2025-12-04	3.7000	3.9000	3.5000	3.6000	-8.861%	56	5,039	-6.944%
2025-12-03	4.1200	4.4000	3.9500	3.9500	-3.659%	317	5,009	-15.190%
2025-12-02	3.8500	4.1500	3.8500	4.1000	-1.205%	166	5,102	-18.293%
2025-12-01	4.2000	4.2600	4.1500	4.1500	+2.217%	28	5,055	-19.277%
2025-11-28	3.8400	4.0600	3.8400	4.0600	+0.247%	11	5,061	-17.488%
2025-11-26	3.7600	4.0500	3.7600	4.0500	+10.959%	2,926	2,286	-17.284%
2025-11-25	3.6000	3.6500	3.5000	3.6500	+12.654%	208	2,286	-8.219%
2025-11-24	3.2400	3.2400	3.2400	3.2400	-1.818%	1	2,258	+3.395%
2025-11-21	3.1000	3.3000	3.1000	3.3000	+18.705%	62	2,257	+1.515%
2025-11-20	2.9300	2.9300	2.7000	2.7800	+1.091%	4	2,252	+20.504%
2025-11-19	2.7400	2.9800	2.7400	2.7500	-5.498%	95	2,250	+21.818%
2025-11-18	2.9500	3.0000	2.7300	2.9100	-3.000%	261	2,230	+15.120%
2025-11-17	3.4000	3.4000	2.8500	3.0000	-13.043%	48	1,981	+11.667%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-2.817%	2	1,966	-2.899%
2025-11-13	3.3000	3.5500	3.3000	3.5500	+12.698%	34	1,964	-5.634%
2025-11-12	3.2000	3.2000	3.1000	3.1500	-2.174%	5	1,955	+6.349%
2025-11-11	3.2000	3.2300	3.2000	3.2200	+11.806%	8	1,952	+4.037%
2025-11-10	2.9800	3.2800	2.8800	2.8800	-8.571%	28	1,949	+16.319%
2025-11-07	3.0500	3.1500	3.0500	3.1500	-1.563%	19	1,944	+6.349%
2025-11-06	3.2000	3.3000	3.2000	3.2000	-10.615%	169	1,942	+4.688%
2025-11-05	3.5500	3.5800	3.5500	3.5800	+1.705%	11	1,941	-6.425%
2025-11-04	3.4500	3.5200	3.4500	3.5200	+0.285%	3	1,951	-4.830%
2025-11-03	3.5700	3.6500	3.5100	3.5100	-11.809%	42	1,948	-4.558%
2025-10-30	4.0200	4.0700	3.9800	3.9800	-16.211%	31	1,948	-15.829%
2025-10-29	4.8000	4.8000	4.7500	4.7500	+2.592%	3	1,955	-29.474%
2025-10-28	4.6900	4.6900	4.6300	4.6300	-9.216%	2	1,955	-27.646%
2025-10-27	4.6000	5.1000	4.6000	5.1000	+15.385%	50	1,955	-34.314%
2025-10-24	4.8000	4.8000	4.3000	4.4200	+2.791%	29	1,955	-24.208%
2025-10-23	4.1000	4.5000	4.0000	4.3000	+44.295%	515	1,953	-22.093%
2025-10-22	3.0500	3.0500	2.9800	2.9800	-3.560%	22	2,064	+12.416%
2025-10-21	3.2500	3.2500	3.0900	3.0900	+1.311%	24	2,064	+8.414%
2025-10-20	3.0700	3.0700	2.9700	3.0500	-4.688%	114	2,042	+9.836%
2025-10-17	3.2000	3.2000	3.2000	3.2000	+1.587%	10	1,937	+4.688%
2025-10-16	3.1900	3.1900	3.1500	3.1500	-1.563%	6	1,927	+6.349%
2025-10-15	3.4000	3.5000	3.2000	3.2000	+4.918%	10	1,921	+4.688%
2025-10-14	2.9000	3.0500	2.9000	3.0500	+0.329%	47	1,923	+9.836%
2025-10-13	2.7600	3.0400	2.7600	3.0400	+11.765%	11	1,923	+10.197%
2025-10-10	3.1700	3.1700	2.7000	2.7200	-12.258%	80	1,921	+23.162%
2025-10-09	3.4000	3.4000	3.1000	3.1000	-12.676%	8	1,907	+8.065%
2025-10-08	3.4500	3.5500	3.4500	3.5500	+4.720%	9	1,904	-5.634%
2025-10-07	3.4800	3.4800	3.3900	3.3900	-16.296%	21	1,904	-1.180%
2025-10-06	4.0500	4.0500	4.0500	4.0500	-0.491%	48	1,904	-17.284%
2025-10-03	3.9500	4.4000	3.9500	4.0700	+1.496%	151	1,951	-17.690%
2025-10-02	3.8000	4.0100	3.8000	4.0100	+8.378%	116	1,834	-16.459%
2025-10-01	3.7500	3.8200	3.6500	3.7000	+1.370%	56	1,768	-9.459%
2025-09-30	3.4500	3.6500	3.3800	3.6500	-1.351%	37	1,780	-8.219%
2025-09-29	3.7000	3.7400	3.6400	3.7000	-2.632%	68	1,786	-9.459%
2025-09-26	3.5500	3.8000	3.5000	3.8000	+16.564%	10	1,725	-11.842%
2025-09-25	3.5000	3.5000	3.2600	3.2600	-13.298%	63	1,729	+2.761%
2025-09-24	3.8000	3.8200	3.7600	3.7600	+4.444%	3	1,717	-10.904%
2025-09-23	3.6000	3.6000	3.6000	3.6000	-4.000%	5	1,715	-6.944%
2025-09-22	3.6200	3.7500	3.6200	3.7500	-2.597%	254	1,710	-10.667%
2025-09-19	4.1100	4.1100	3.8500	3.8500	-7.229%	40	1,786	-12.987%
2025-09-18	4.4000	4.4000	4.1100	4.1500	-18.945%	19	1,749	-19.277%
2025-09-17	4.6600	5.1200	4.5700	5.1200	+15.315%	31	1,748	-34.570%
2025-09-16	4.4500	4.4500	4.4400	4.4400	+2.069%	2	1,748	-24.550%
2025-09-15	4.9000	4.9000	4.3500	4.3500	-9.375%	59	1,747	-22.989%
2025-09-12	5.0000	5.0500	4.7000	4.8000	-0.826%	14	1,741	-30.208%
2025-09-11	4.6600	4.8700	4.5500	4.8400	+13.882%	23	1,747	-30.785%
2025-09-10	4.3000	4.3000	4.2500	4.2500	-1.163%	2	1,753	-21.176%
2025-09-09	4.2000	4.3000	4.2000	4.3000	+13.158%	2	1,752	-22.093%
2025-09-08	4.0400	4.0400	3.8000	3.8000	-11.628%	4	1,750	-11.842%
2025-09-05	4.6900	4.7400	4.3000	4.3000	+9.694%	10	1,748	-22.093%
2025-09-04	3.9000	3.9200	3.8400	3.9200	-7.329%	44	1,753	-14.541%
2025-09-03	4.5000	4.5000	4.1500	4.2300	-4.944%	15	1,712	-20.804%
2025-09-02	4.4100	4.4500	4.4100	4.4500	-4.301%	21	1,703	-24.719%
2025-08-29	4.5400	4.6500	4.5000	4.6500	+8.140%	14	1,675	-27.957%
2025-08-28	4.4600	4.4600	4.3000	4.3000	-3.371%	11	1,675	-22.093%
2025-08-27	4.5000	4.5000	4.4500	4.4500	-4.915%	15	1,676	-24.719%
2025-08-26	4.8000	4.8000	4.6700	4.6800	+4.000%	20	1,672	-28.419%
2025-08-25	4.5000	4.6300	4.5000	4.5000	-5.063%	127	1,663	-25.556%
2025-08-22	4.5600	4.8700	4.5600	4.7400	+15.610%	248	1,790	-29.325%
2025-08-21	4.0000	4.1500	4.0000	4.1000	-7.865%	19	1,829	-18.293%
2025-08-20	4.4000	4.4500	4.3500	4.4500	+11.250%	361	1,812	-24.719%
2025-08-19	4.1000	4.2000	3.9000	4.0000	-2.676%	32	1,772	-16.250%
2025-08-18	4.0400	4.1100	4.0400	4.1100	+2.750%	4	1,776	-18.491%
2025-08-15	4.1000	4.1200	4.0000	4.0000	0.000%	69	1,774	-16.250%
2025-08-14	3.5000	4.0000	3.5000	4.0000	+4.439%	83	1,711	-16.250%
2025-08-13	3.1100	3.8300	3.1100	3.8300	+23.548%	146	1,731	-12.533%
2025-08-12	2.7500	3.1500	2.7000	3.1000	+14.815%	137	1,734	+8.065%
2025-08-11	2.8500	2.8500	2.5500	2.7000	-8.475%	231	1,728	+24.074%
2025-08-08	3.0200	3.0200	2.8700	2.9500	-6.051%	78	1,640	+13.559%
2025-08-07	3.1000	3.1400	2.9000	3.1400	+9.408%	38	1,645	+6.688%
2025-08-06	3.4500	3.4500	2.8500	2.8700	-14.072%	129	1,632	+16.725%
2025-08-05	3.1500	3.4000	3.0000	3.3400	+17.193%	45	1,514	+0.299%
2025-08-04	3.0000	3.0000	2.7500	2.8500	-6.863%	203	1,489	+17.544%
2025-08-01	3.5600	3.5600	3.0500	3.0600	-21.538%	217	1,546	+9.477%
2025-07-31	3.7700	3.9000	3.5900	3.9000	-0.510%	97	1,356	-14.103%
2025-07-30	4.4700	4.4700	3.8800	3.9200	-14.783%	94	1,268	-14.541%
2025-07-29	5.0000	5.0000	4.6000	4.6000	-8.000%	87	1,182	-27.174%
2025-07-28	4.8000	5.2500	4.6000	5.0000	+1.010%	42	1,096	-33.000%
2025-07-25	4.4000	5.0500	4.2900	4.9500	+12.245%	74	1,070	-32.323%
2025-07-24	5.6500	5.6500	3.8700	4.4100	-44.875%	691	1,007	-24.036%
2025-07-23	8.0500	8.0500	7.6500	8.0000	+25.000%	46	570	-58.125%
2025-07-21	6.5700	6.5700	6.4000	6.4000	-4.478%	56	605	-47.656%
2025-07-18	6.7000	6.7000	6.7000	6.7000	+6.349%	10	601	-50.000%
2025-07-17	6.3400	6.3400	6.3000	6.3000	+5.000%	26	591	-46.825%
2025-07-16	6.1500	6.1500	6.0000	6.0000	-7.692%	3	614	-44.167%
2025-07-15	6.5000	6.5000	6.5000	6.5000	+2.041%	1	611	-48.462%
2025-07-14	7.1000	7.1000	6.3000	6.3700	-11.650%	29	610	-47.410%
2025-07-11	7.2000	7.2100	7.0300	7.2100	-5.505%	74	583	-53.537%
2025-07-10	8.1200	8.1200	7.6300	7.6300	+1.733%	30	509	-56.094%
2025-07-09	7.4500	7.5000	7.4500	7.5000	+13.636%	81	479	-55.333%
2025-07-08	7.1900	7.1900	6.5800	6.6000	+15.385%	3	558	-49.242%
2025-07-07	6.3000	6.3000	5.6000	5.7200	-12.000%	24	557	-41.434%
2025-07-03	6.1000	6.6000	5.7200	6.5000	+9.428%	6	546	-48.462%
2025-07-01	5.9400	5.9600	5.9400	5.9400	+16.016%	3	546	-43.603%
2025-06-30	5.1000	5.2500	5.1000	5.1200	-0.583%	48	549	-34.570%
2025-06-27	5.6000	5.6000	5.1500	5.1500	-5.331%	5	523	-34.951%
2025-06-25	5.4600	5.4600	5.3000	5.4400	-4.394%	3	524	-38.419%
2025-06-24	5.8400	5.8400	5.6900	5.6900	+8.795%	19	521	-41.125%
2025-06-23	5.4000	5.6500	5.1500	5.2300	-10.903%	28	518	-35.946%
2025-06-20	6.0500	6.0500	5.8700	5.8700	-6.080%	48	504	-42.930%
2025-06-18	6.2500	6.2500	6.2500	6.2500	-21.384%	1	503	-46.400%
2025-06-11	8.3800	8.3800	7.4700	7.9500	+0.633%	6	503	-57.862%
2025-06-10	7.7500	8.5500	7.5100	7.9000	+6.469%	18	498	-57.595%
2025-06-09	7.3000	7.5100	6.2500	7.4200	+10.746%	42	488	-54.852%
2025-06-06	6.6600	6.7000	6.6600	6.7000	+1.515%	14	458	-50.000%
2025-06-05	6.5900	6.7000	6.5900	6.6000	+4.265%	8	451	-49.242%
2025-06-04	6.3000	6.3300	6.3000	6.3300	+9.138%	16	447	-47.077%
2025-06-02	6.0000	6.0000	5.5900	5.8000	-7.200%	45	433	-42.241%
2025-05-30	6.2500	6.2500	6.2500	6.2500	-1.264%	4	396	-46.400%
2025-05-28	6.3300	6.3300	6.3300	6.3300	-3.359%	1	394	-47.077%
2025-05-27	6.5500	6.5500	6.5500	6.5500	+2.344%	1	393	-48.855%
2025-05-22	6.2500	6.4000	6.2500	6.4000	-2.141%	9	392	-47.656%
2025-05-21	6.8800	6.8800	6.5400	6.5400	-8.531%	31	399	-48.777%
2025-05-19	6.7600	7.1700	6.7600	7.1500	-0.970%	45	370	-53.147%
2025-05-16	7.1500	7.2600	7.1200	7.2200	+2.849%	340	325	-53.601%
2025-05-14	7.0200	7.0200	7.0200	7.0200	-7.020%	5	255	-52.279%
2025-05-13	8.3500	8.3500	7.5500	7.5500	-9.581%	22	260	-55.629%
2025-05-12	8.3500	8.3500	8.3500	8.3500	+33.174%	1	248	-59.880%
2025-05-08	6.2700	6.2700	6.2700	6.2700	-2.336%	20	247	-46.571%
2025-05-06	6.4200	6.4200	6.4200	6.4200	-0.619%	20	247	-47.819%
2025-05-05	6.6600	6.6700	6.4600	6.4600	-13.867%	31	247	-48.142%
2025-05-02	7.5000	7.5000	7.5000	7.5000	-1.316%	12	245	-55.333%
2025-05-01	7.7500	7.7500	7.6000	7.6000	+7.193%	5	239	-55.921%
2025-04-30	7.2000	7.2000	7.0900	7.0900	-16.588%	40	239	-52.750%
2025-04-28	7.9000	8.5000	7.7500	8.5000	+19.887%	4	200	-60.588%
2025-04-25	7.0000	7.1400	7.0000	7.0900	-3.142%	16	200	-52.750%
2025-04-24	6.2800	7.3200	6.2800	7.3200	+10.909%	34	196	-54.235%
2025-04-23	6.6500	6.6500	6.6000	6.6000	+0.763%	40	192	-49.242%
2025-04-22	6.4600	6.5500	6.4600	6.5500	+7.377%	8	152	-48.855%
2025-04-21	5.9800	6.2000	5.8000	6.1000	+1.667%	60	156	-45.082%
2025-04-17	5.2000	6.0000	5.2000	6.0000	+8.499%	24	115	-44.167%
2025-04-16	6.5000	6.5000	5.5300	5.5300	-7.833%	22	115	-39.421%
2025-04-15	6.2500	6.5000	6.0000	6.0000	-13.669%	7	114	-44.167%
2025-04-14	6.7000	7.5000	6.7000	6.9500	+10.317%	24	108	-51.799%
2025-04-11	5.8800	6.3000	5.3600	6.3000	+12.500%	20	85	-46.825%
2025-04-10	5.6000	5.6000	5.6000	5.6000	+13.131%	10	82	-40.179%
2025-04-08	5.6500	5.6500	4.9500	4.9500	-16.807%	4	72	-32.323%
2025-04-07	5.5000	6.3000	5.4400	5.9500	-1.653%	5	73	-43.697%
2025-04-04	6.1800	6.3500	6.0400	6.0500	-24.280%	12	71	-44.628%
2025-04-03	8.0700	8.1200	7.9100	7.9900	-20.100%	13	69	-58.073%
2025-04-01	10.0000	10.0000	10.0000	10.0000	-0.990%	5	61	-66.500%
2025-03-31	10.1000	10.1000	10.1000	10.1000	-2.885%	1	56	-66.832%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-3.704%	2	56	-67.788%
2025-03-27	10.5000	10.8000	10.5000	10.8000	-4.000%	3	56	-68.981%
2025-03-25	11.3000	11.3000	11.2500	11.2500	-4.661%	2	56	-70.222%
2025-03-21	11.8000	11.8000	11.8000	11.8000	-2.801%	2	54	-71.610%
2025-03-20	12.1400	12.1400	12.1400	12.1400	-7.328%	1	53	-72.405%
2025-03-19	13.2500	13.2500	13.1000	13.1000	-1.504%	5	52	-74.427%
2025-03-17	13.1200	13.3000	13.1200	13.3000	+6.400%	6	47	-74.812%
2025-03-14	12.5000	12.5000	12.5000	12.5000	-3.698%	4	41	-73.200%
2025-03-05	12.9800	12.9800	12.9800	12.9800	-1.218%	1	39	-74.191%
2025-03-03	13.2200	13.2200	13.1400	13.1400	-3.453%	8	38	-74.505%
2025-02-28	13.2500	13.6100	13.0400	13.6100	+0.443%	58	38	-75.386%
2025-02-27	13.6000	13.6000	13.5500	13.5500	-1.455%	10	11	-75.277%
2025-02-10	13.7500	13.7500	13.7500	13.7500	+12.245%	1	11	-75.636%
2025-02-03	12.2500	12.2500	12.2500	12.2500	-24.149%	1	10	-72.653%
2025-01-29	16.2500	16.2500	16.1500	16.1500	-1.824%	2	9	-79.257%
2025-01-17	16.4500	16.4500	16.4500	16.4500	-10.109%	2	6	-79.635%
2024-12-09	18.3600	18.3600	18.3000	18.3000	-16.438%	2	6	-81.694%
2024-11-08	21.9900	21.9900	21.8900	21.9000	0.000%	8	4	-84.703%

.dark-mode .DJTLsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJTLsP{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C25DOW Jan 15 2027 25.00 Call (DOW270115C00025000)option OPRA

DOW20270115C25
DOW Jan 15 2027 25.00 Call (DOW270115C00025000)
option OPRA