Dark

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

EOD

Aug 6, 2026

6.78+13.000%(+0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.7800	6.7800	6.7800	6.7800	+13.000%	2	3,874	0.000%
2026-08-05	5.8000	6.0000	5.8000	6.0000	-5.512%	92	3,876	+13.000%
2026-08-04	6.3500	6.3500	6.3500	6.3500	-2.458%	4	3,918	+6.772%
2026-08-03	6.5100	6.5100	6.5100	6.5100	+5.682%	4	3,922	+4.147%
2026-07-30	6.1300	6.1700	6.1100	6.1600	-5.231%	4	3,926	+10.065%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+15.044%	5	3,927	+4.308%
2026-07-28	5.6500	5.7000	5.6500	5.6500	+3.291%	16	3,932	+20.000%
2026-07-27	5.4700	5.4700	5.4700	5.4700	-11.057%	20	3,932	+23.949%
2026-07-24	6.2000	6.2000	5.9000	6.1500	-17.116%	6	3,952	+10.244%
2026-07-23	7.5000	7.5000	7.4000	7.4200	+3.487%	24	3,955	-8.625%
2026-07-21	7.3800	7.3800	7.1700	7.1700	+12.382%	6	3,976	-5.439%
2026-07-17	6.7800	6.7800	6.3800	6.3800	+1.592%	9	3,978	+6.270%
2026-07-16	6.2800	6.2800	6.2800	6.2800	-2.333%	1	3,978	+7.962%
2026-07-15	6.6500	6.6500	6.3500	6.4300	-6.812%	9	3,977	+5.443%
2026-07-14	7.5000	7.5000	6.9000	6.9000	+1.920%	20	3,976	-1.739%
2026-07-13	6.6500	6.8000	6.4000	6.7700	+16.523%	15	3,986	+0.148%
2026-07-10	5.9000	5.9000	5.7500	5.8100	+4.685%	35	3,999	+16.695%
2026-07-09	5.5000	5.5500	5.5000	5.5500	-8.264%	13	3,970	+22.162%
2026-07-08	6.3500	6.4500	6.0000	6.0500	+32.385%	299	3,983	+12.066%
2026-07-06	4.5400	4.5700	4.5400	4.5700	-12.452%	4	4,147	+48.359%
2026-07-02	4.6500	5.3500	4.6500	5.2200	+14.725%	23	4,169	+29.885%
2026-07-01	4.5000	4.8000	4.5000	4.5500	-3.602%	72	4,169	+49.011%
2026-06-30	4.8500	4.9500	4.7200	4.7200	-7.813%	40	4,155	+43.644%
2026-06-29	5.0500	5.1500	4.9400	5.1200	-14.667%	27	4,141	+32.422%
2026-06-26	6.1000	6.1000	6.0000	6.0000	-5.363%	30	4,129	+13.000%
2026-06-25	5.6800	6.3400	5.6500	6.3400	+1.766%	40	4,129	+6.940%
2026-06-24	5.9500	6.2300	5.9000	6.2300	-18.241%	69	4,106	+8.828%
2026-06-22	7.5000	7.6200	7.5000	7.6200	-7.186%	7	4,117	-11.024%
2026-06-18	8.1000	8.2100	7.9500	8.2100	-13.397%	37	4,129	-17.418%
2026-06-17	10.0100	10.0100	9.4800	9.4800	+4.176%	9	4,129	-28.481%
2026-06-16	9.1000	9.1000	9.1000	9.1000	-4.211%	7	4,129	-25.495%
2026-06-15	8.8000	9.5000	8.8000	9.5000	-2.062%	13	4,129	-28.632%
2026-06-12	9.7000	9.7000	9.7000	9.7000	-6.280%	1	4,129	-30.103%
2026-06-11	10.3500	10.3500	10.3500	10.3500	+0.583%	8	4,129	-34.493%
2026-06-10	10.2500	10.2900	10.2500	10.2900	+7.749%	4	4,137	-34.111%
2026-06-09	9.4800	9.7400	9.4800	9.5500	-9.048%	43	4,140	-29.005%
2026-06-08	10.0800	10.5000	10.0800	10.5000	+1.059%	32	4,155	-35.429%
2026-06-05	10.4500	10.4500	10.2500	10.3900	-6.816%	14	4,156	-34.745%
2026-06-04	11.3500	11.3500	11.1300	11.1500	-3.296%	8	4,160	-39.193%
2026-06-03	11.6300	11.7200	11.5300	11.5300	+1.496%	35	4,161	-41.197%
2026-06-01	10.5500	11.6000	10.5500	11.3600	+12.475%	17	4,172	-40.317%
2026-05-29	10.5500	10.5500	10.1000	10.1000	-4.896%	6	4,167	-32.871%
2026-05-28	11.0100	11.0100	10.6000	10.6200	-2.030%	33	4,171	-36.158%
2026-05-27	10.7000	10.8400	10.7000	10.8400	-4.493%	8	4,182	-37.454%
2026-05-26	11.4500	11.7000	11.3500	11.3500	-3.404%	22	4,182	-40.264%
2026-05-22	11.8000	11.8000	11.7500	11.7500	-3.689%	6	4,198	-42.298%
2026-05-21	12.2000	12.2000	12.2000	12.2000	+1.413%	25	4,198	-44.426%
2026-05-20	12.7000	12.7000	11.9800	12.0300	-9.888%	23	4,198	-43.641%
2026-05-19	13.7300	13.7300	13.3500	13.3500	-6.316%	44	4,222	-49.213%
2026-05-18	13.9500	14.4500	13.9500	14.2500	-2.863%	11	4,222	-52.421%
2026-05-15	14.7000	14.7000	14.5000	14.6700	-5.233%	17	4,222	-53.783%
2026-05-13	15.4800	15.4800	15.4800	15.4800	+4.242%	9	4,232	-56.202%
2026-05-12	14.8500	14.8500	14.8500	14.8500	+2.414%	5	4,232	-54.343%
2026-05-11	14.4500	14.5000	14.4500	14.5000	+12.403%	5	4,232	-53.241%
2026-05-08	12.9000	12.9000	12.9000	12.9000	-4.444%	1	4,235	-47.442%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-8.288%	4	4,236	-49.778%
2026-05-06	14.4700	14.7200	13.7300	14.7200	-10.842%	5	4,236	-53.940%
2026-05-05	16.7500	17.0000	16.5100	16.5100	+1.288%	10	4,238	-58.934%
2026-05-04	16.5000	16.5000	16.3000	16.3000	-1.212%	45	4,245	-58.405%
2026-04-30	15.1100	16.5000	15.1100	16.5000	+7.143%	7	4,270	-58.909%
2026-04-29	15.0000	15.4100	15.0000	15.4000	+8.451%	37	4,270	-55.974%
2026-04-28	14.0800	14.2000	14.0800	14.2000	+0.709%	3	4,286	-52.254%
2026-04-24	14.8000	14.8000	14.1000	14.1000	+7.224%	6	4,286	-51.915%
2026-04-23	13.1500	13.1500	13.1500	13.1500	-11.388%	12	4,287	-48.441%
2026-04-22	14.5000	14.8400	14.5000	14.8400	+14.154%	13	4,287	-54.313%
2026-04-21	13.0000	13.0000	13.0000	13.0000	-0.383%	1	4,300	-47.846%
2026-04-20	12.6100	13.0500	12.6100	13.0500	+8.750%	10	4,300	-48.046%
2026-04-17	11.9900	12.3000	11.3000	12.0000	-22.830%	82	4,299	-43.500%
2026-04-16	15.4500	15.5700	15.4500	15.5500	+3.667%	7	4,337	-56.399%
2026-04-15	15.2500	15.2500	15.0000	15.0000	0.000%	12	4,340	-54.800%
2026-04-14	14.7700	15.1600	14.6000	15.0000	-9.091%	52	4,348	-54.800%
2026-04-13	16.4500	16.5000	16.4500	16.5000	+9.272%	5	4,361	-58.909%
2026-04-10	15.0000	15.1000	15.0000	15.1000	+5.816%	15	4,366	-55.099%
2026-04-09	16.0000	16.0000	14.2700	14.2700	-0.210%	38	4,381	-52.488%
2026-04-08	13.7000	14.3000	12.6000	14.3000	-17.769%	103	4,390	-52.587%
2026-04-07	17.8800	17.8800	17.3000	17.3900	+5.522%	37	4,463	-61.012%
2026-04-06	16.5500	16.5500	16.3000	16.4800	-5.124%	28	4,489	-58.859%
2026-04-02	17.9500	18.0500	17.3300	17.3700	+2.176%	15	4,525	-60.967%
2026-04-01	16.3500	17.0000	15.6500	17.0000	-2.857%	88	4,525	-60.118%
2026-03-31	17.8700	18.6400	17.2500	17.5000	-0.568%	78	4,577	-61.257%
2026-03-30	18.0000	18.0300	17.6000	17.6000	+3.529%	31	4,600	-61.477%
2026-03-27	15.7500	17.1400	15.7500	17.0000	+8.142%	52	4,612	-60.118%
2026-03-26	16.1300	16.2500	15.6000	15.7200	+0.319%	85	4,644	-56.870%
2026-03-25	15.0000	15.8000	15.0000	15.6700	+8.069%	15	4,705	-56.733%
2026-03-24	13.8000	14.5500	13.8000	14.5000	+13.636%	17	4,720	-53.241%
2026-03-23	12.3500	13.2000	12.3500	12.7600	-4.634%	55	4,734	-46.865%
2026-03-20	13.5600	13.6500	13.3000	13.3800	-4.429%	45	4,766	-49.327%
2026-03-19	14.8000	14.8000	14.0000	14.0000	-1.754%	18	4,785	-51.571%
2026-03-18	14.0100	14.2500	13.6300	14.2500	+14.000%	16	4,797	-52.421%
2026-03-16	12.9100	12.9100	12.5000	12.5000	-7.063%	13	4,797	-45.760%
2026-03-13	13.4300	13.8500	13.3700	13.4500	-4.134%	19	4,805	-49.591%
2026-03-12	12.0000	14.0400	12.0000	14.0300	+25.268%	67	4,818	-51.675%
2026-03-11	10.7500	11.5000	10.7500	11.2000	+1.818%	12	4,866	-39.464%
2026-03-10	11.1000	11.7000	11.0000	11.0000	-5.172%	3,059	4,854	-38.364%
2026-03-09	12.0000	12.2200	11.1500	11.6000	+11.218%	97	6,443	-41.552%
2026-03-06	11.0000	11.0000	10.2000	10.4300	-0.667%	11	6,583	-34.995%
2026-03-05	10.6300	11.4000	10.5000	10.5000	+10.643%	63	6,589	-35.429%
2026-03-04	8.7000	9.4900	8.4500	9.4900	+18.182%	34	6,621	-28.556%
2026-03-03	7.3000	8.0300	7.1500	8.0300	+0.375%	261	6,600	-15.567%
2026-03-02	8.2500	8.6000	8.0000	8.0000	-2.676%	72	6,840	-15.250%
2026-02-27	7.4800	8.2500	7.4800	8.2200	+13.379%	20	6,808	-17.518%
2026-02-26	7.1500	7.2500	6.8200	7.2500	-1.361%	428	6,793	-6.483%
2026-02-25	7.4000	7.4700	7.2000	7.3500	-9.147%	21	7,167	-7.755%
2026-02-24	7.9000	8.4000	7.9000	8.0900	+8.591%	449	7,167	-16.193%
2026-02-23	7.7500	7.9000	7.4300	7.4500	-3.372%	17	6,780	-8.993%
2026-02-20	8.0000	8.0700	7.0500	7.7100	-8.214%	208	6,769	-12.062%
2026-02-19	8.3500	8.4000	8.3500	8.4000	-2.326%	42	6,890	-19.286%
2026-02-18	8.5500	9.0500	8.5000	8.6000	+2.381%	30	6,905	-21.163%
2026-02-17	8.5000	8.5000	8.0500	8.4000	-14.286%	42	6,921	-19.286%
2026-02-13	9.6400	9.8400	9.4500	9.8000	-1.010%	78	6,971	-30.816%
2026-02-12	10.9200	11.0000	9.0000	9.9000	-9.174%	142	6,971	-31.515%
2026-02-11	10.9000	10.9000	10.9000	10.9000	+6.031%	5	7,092	-37.798%
2026-02-10	9.6500	10.4600	9.5000	10.2800	+11.739%	44	7,095	-34.047%
2026-02-09	8.5000	9.5200	8.5000	9.2000	+3.139%	16	7,115	-26.304%
2026-02-06	8.5000	8.9500	8.5000	8.9200	+12.201%	50	7,123	-23.991%
2026-02-05	9.2400	9.2400	7.8000	7.9500	-17.188%	247	7,145	-14.717%
2026-02-04	8.7500	9.8300	8.7500	9.6000	+23.077%	246	7,269	-29.375%
2026-02-03	6.8500	8.3300	6.8500	7.8000	+20.930%	234	7,377	-13.077%
2026-02-02	5.0400	6.7500	5.0400	6.4500	+13.158%	47	7,386	+5.116%
2026-01-30	5.2000	6.0700	5.2000	5.7000	+1.786%	88	7,375	+18.947%
2026-01-29	5.0000	5.7000	3.6000	5.6000	-4.274%	81	7,368	+21.071%
2026-01-28	5.6500	5.9300	5.5400	5.8500	-0.847%	24	7,399	+15.897%
2026-01-27	6.0500	6.0500	5.9000	5.9000	-6.349%	25	7,391	+14.915%
2026-01-26	6.2100	6.3000	6.2000	6.3000	+0.639%	15	7,402	+7.619%
2026-01-23	6.3600	6.5100	6.2600	6.2600	-3.096%	47	7,403	+8.307%
2026-01-22	6.6000	6.7500	6.4500	6.4600	-0.615%	52	7,432	+4.954%
2026-01-21	5.7500	6.5000	5.7500	6.5000	+25.000%	94	7,415	+4.308%
2026-01-20	5.3500	5.6300	5.0000	5.2000	-14.050%	167	7,452	+30.385%
2026-01-16	5.7500	6.1000	5.7500	6.0500	-3.200%	84	7,438	+12.066%
2026-01-15	6.2500	6.5000	5.8000	6.2500	-1.575%	55	7,438	+8.480%
2026-01-14	5.6000	6.5400	5.6000	6.3500	+19.811%	114	7,406	+6.772%
2026-01-13	6.6500	6.6500	5.2500	5.3000	-1.852%	83	7,445	+27.925%
2026-01-12	5.2200	5.6300	5.1900	5.4000	+2.467%	83	7,414	+25.556%
2026-01-09	5.1500	5.2700	4.8000	5.2700	+5.400%	517	7,426	+28.653%
2026-01-08	4.3500	5.3500	4.1000	5.0000	+14.943%	371	7,319	+35.600%
2026-01-07	4.6000	4.6500	4.1500	4.3500	-6.452%	1,538	7,075	+55.862%
2026-01-06	4.3500	4.7000	4.2500	4.6500	+10.714%	104	5,655	+45.806%
2026-01-05	4.2000	4.5000	4.2000	4.2000	+5.000%	32	5,602	+61.429%
2026-01-02	3.5800	4.0000	3.5800	4.0000	+12.994%	35	5,614	+69.500%
2025-12-31	3.6400	3.6400	3.5400	3.5400	-3.542%	154	5,508	+91.525%
2025-12-30	3.7400	3.7400	3.5400	3.6700	+3.380%	15	5,508	+84.741%
2025-12-29	3.5600	3.5600	3.4000	3.5500	+3.198%	51	5,513	+90.986%
2025-12-26	3.4400	3.4400	3.4400	3.4400	+1.176%	10	5,501	+97.093%
2025-12-24	3.5000	3.5000	3.4000	3.4000	0.000%	13	5,478	+99.412%
2025-12-23	3.5000	3.5000	3.4000	3.4000	-14.787%	18	5,478	+99.412%
2025-12-22	3.7200	3.9900	3.6000	3.9900	+10.833%	49	5,460	+69.925%
2025-12-19	3.7000	3.7500	3.6000	3.6000	+1.408%	70	5,461	+88.333%
2025-12-18	3.5500	3.5500	3.4800	3.5500	+1.719%	4	5,463	+90.986%
2025-12-17	3.6200	3.6200	3.4900	3.4900	+5.758%	42	5,463	+94.269%
2025-12-16	3.4000	3.4500	3.3000	3.3000	-13.158%	117	5,452	+105.455%
2025-12-15	3.8000	3.8000	3.5000	3.8000	-7.990%	304	5,378	+78.421%
2025-12-12	4.4900	4.5000	4.0800	4.1300	-8.222%	23	5,078	+64.165%
2025-12-11	4.5000	4.6200	4.3500	4.5000	0.000%	35	5,084	+50.667%
2025-12-10	3.8000	4.5000	3.8000	4.5000	+20.000%	143	5,090	+50.667%
2025-12-09	3.7000	3.9000	3.7000	3.7500	0.000%	20	5,064	+80.800%
2025-12-08	3.6700	3.7500	3.5000	3.7500	-1.316%	13	5,054	+80.800%
2025-12-05	3.8000	3.8000	3.8000	3.8000	+5.556%	10	5,049	+78.421%
2025-12-04	3.7000	3.9000	3.5000	3.6000	-8.861%	56	5,039	+88.333%
2025-12-03	4.1200	4.4000	3.9500	3.9500	-3.659%	317	5,009	+71.646%
2025-12-02	3.8500	4.1500	3.8500	4.1000	-1.205%	166	5,102	+65.366%
2025-12-01	4.2000	4.2600	4.1500	4.1500	+2.217%	28	5,055	+63.373%
2025-11-28	3.8400	4.0600	3.8400	4.0600	+0.247%	11	5,061	+66.995%
2025-11-26	3.7600	4.0500	3.7600	4.0500	+10.959%	2,926	2,286	+67.407%
2025-11-25	3.6000	3.6500	3.5000	3.6500	+12.654%	208	2,286	+85.753%
2025-11-24	3.2400	3.2400	3.2400	3.2400	-1.818%	1	2,258	+109.259%
2025-11-21	3.1000	3.3000	3.1000	3.3000	+18.705%	62	2,257	+105.455%
2025-11-20	2.9300	2.9300	2.7000	2.7800	+1.091%	4	2,252	+143.885%
2025-11-19	2.7400	2.9800	2.7400	2.7500	-5.498%	95	2,250	+146.545%
2025-11-18	2.9500	3.0000	2.7300	2.9100	-3.000%	261	2,230	+132.990%
2025-11-17	3.4000	3.4000	2.8500	3.0000	-13.043%	48	1,981	+126.000%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-2.817%	2	1,966	+96.522%
2025-11-13	3.3000	3.5500	3.3000	3.5500	+12.698%	34	1,964	+90.986%
2025-11-12	3.2000	3.2000	3.1000	3.1500	-2.174%	5	1,955	+115.238%
2025-11-11	3.2000	3.2300	3.2000	3.2200	+11.806%	8	1,952	+110.559%
2025-11-10	2.9800	3.2800	2.8800	2.8800	-8.571%	28	1,949	+135.417%
2025-11-07	3.0500	3.1500	3.0500	3.1500	-1.563%	19	1,944	+115.238%
2025-11-06	3.2000	3.3000	3.2000	3.2000	-10.615%	169	1,942	+111.875%
2025-11-05	3.5500	3.5800	3.5500	3.5800	+1.705%	11	1,941	+89.385%
2025-11-04	3.4500	3.5200	3.4500	3.5200	+0.285%	3	1,951	+92.614%
2025-11-03	3.5700	3.6500	3.5100	3.5100	-11.809%	42	1,948	+93.162%
2025-10-30	4.0200	4.0700	3.9800	3.9800	-16.211%	31	1,948	+70.352%
2025-10-29	4.8000	4.8000	4.7500	4.7500	+2.592%	3	1,955	+42.737%
2025-10-28	4.6900	4.6900	4.6300	4.6300	-9.216%	2	1,955	+46.436%
2025-10-27	4.6000	5.1000	4.6000	5.1000	+15.385%	50	1,955	+32.941%
2025-10-24	4.8000	4.8000	4.3000	4.4200	+2.791%	29	1,955	+53.394%
2025-10-23	4.1000	4.5000	4.0000	4.3000	+44.295%	515	1,953	+57.674%
2025-10-22	3.0500	3.0500	2.9800	2.9800	-3.560%	22	2,064	+127.517%
2025-10-21	3.2500	3.2500	3.0900	3.0900	+1.311%	24	2,064	+119.417%
2025-10-20	3.0700	3.0700	2.9700	3.0500	-4.688%	114	2,042	+122.295%
2025-10-17	3.2000	3.2000	3.2000	3.2000	+1.587%	10	1,937	+111.875%
2025-10-16	3.1900	3.1900	3.1500	3.1500	-1.563%	6	1,927	+115.238%
2025-10-15	3.4000	3.5000	3.2000	3.2000	+4.918%	10	1,921	+111.875%
2025-10-14	2.9000	3.0500	2.9000	3.0500	+0.329%	47	1,923	+122.295%
2025-10-13	2.7600	3.0400	2.7600	3.0400	+11.765%	11	1,923	+123.026%
2025-10-10	3.1700	3.1700	2.7000	2.7200	-12.258%	80	1,921	+149.265%
2025-10-09	3.4000	3.4000	3.1000	3.1000	-12.676%	8	1,907	+118.710%
2025-10-08	3.4500	3.5500	3.4500	3.5500	+4.720%	9	1,904	+90.986%
2025-10-07	3.4800	3.4800	3.3900	3.3900	-16.296%	21	1,904	+100.000%
2025-10-06	4.0500	4.0500	4.0500	4.0500	-0.491%	48	1,904	+67.407%
2025-10-03	3.9500	4.4000	3.9500	4.0700	+1.496%	151	1,951	+66.585%
2025-10-02	3.8000	4.0100	3.8000	4.0100	+8.378%	116	1,834	+69.077%
2025-10-01	3.7500	3.8200	3.6500	3.7000	+1.370%	56	1,768	+83.243%
2025-09-30	3.4500	3.6500	3.3800	3.6500	-1.351%	37	1,780	+85.753%
2025-09-29	3.7000	3.7400	3.6400	3.7000	-2.632%	68	1,786	+83.243%
2025-09-26	3.5500	3.8000	3.5000	3.8000	+16.564%	10	1,725	+78.421%
2025-09-25	3.5000	3.5000	3.2600	3.2600	-13.298%	63	1,729	+107.975%
2025-09-24	3.8000	3.8200	3.7600	3.7600	+4.444%	3	1,717	+80.319%
2025-09-23	3.6000	3.6000	3.6000	3.6000	-4.000%	5	1,715	+88.333%
2025-09-22	3.6200	3.7500	3.6200	3.7500	-2.597%	254	1,710	+80.800%
2025-09-19	4.1100	4.1100	3.8500	3.8500	-7.229%	40	1,786	+76.104%
2025-09-18	4.4000	4.4000	4.1100	4.1500	-18.945%	19	1,749	+63.373%
2025-09-17	4.6600	5.1200	4.5700	5.1200	+15.315%	31	1,748	+32.422%
2025-09-16	4.4500	4.4500	4.4400	4.4400	+2.069%	2	1,748	+52.703%
2025-09-15	4.9000	4.9000	4.3500	4.3500	-9.375%	59	1,747	+55.862%
2025-09-12	5.0000	5.0500	4.7000	4.8000	-0.826%	14	1,741	+41.250%
2025-09-11	4.6600	4.8700	4.5500	4.8400	+13.882%	23	1,747	+40.083%
2025-09-10	4.3000	4.3000	4.2500	4.2500	-1.163%	2	1,753	+59.529%
2025-09-09	4.2000	4.3000	4.2000	4.3000	+13.158%	2	1,752	+57.674%
2025-09-08	4.0400	4.0400	3.8000	3.8000	-11.628%	4	1,750	+78.421%
2025-09-05	4.6900	4.7400	4.3000	4.3000	+9.694%	10	1,748	+57.674%
2025-09-04	3.9000	3.9200	3.8400	3.9200	-7.329%	44	1,753	+72.959%
2025-09-03	4.5000	4.5000	4.1500	4.2300	-4.944%	15	1,712	+60.284%
2025-09-02	4.4100	4.4500	4.4100	4.4500	-4.301%	21	1,703	+52.360%
2025-08-29	4.5400	4.6500	4.5000	4.6500	+8.140%	14	1,675	+45.806%
2025-08-28	4.4600	4.4600	4.3000	4.3000	-3.371%	11	1,675	+57.674%
2025-08-27	4.5000	4.5000	4.4500	4.4500	-4.915%	15	1,676	+52.360%
2025-08-26	4.8000	4.8000	4.6700	4.6800	+4.000%	20	1,672	+44.872%
2025-08-25	4.5000	4.6300	4.5000	4.5000	-5.063%	127	1,663	+50.667%
2025-08-22	4.5600	4.8700	4.5600	4.7400	+15.610%	248	1,790	+43.038%
2025-08-21	4.0000	4.1500	4.0000	4.1000	-7.865%	19	1,829	+65.366%
2025-08-20	4.4000	4.4500	4.3500	4.4500	+11.250%	361	1,812	+52.360%
2025-08-19	4.1000	4.2000	3.9000	4.0000	-2.676%	32	1,772	+69.500%
2025-08-18	4.0400	4.1100	4.0400	4.1100	+2.750%	4	1,776	+64.964%
2025-08-15	4.1000	4.1200	4.0000	4.0000	0.000%	69	1,774	+69.500%
2025-08-14	3.5000	4.0000	3.5000	4.0000	+4.439%	83	1,711	+69.500%
2025-08-13	3.1100	3.8300	3.1100	3.8300	+23.548%	146	1,731	+77.023%
2025-08-12	2.7500	3.1500	2.7000	3.1000	+14.815%	137	1,734	+118.710%
2025-08-11	2.8500	2.8500	2.5500	2.7000	-8.475%	231	1,728	+151.111%
2025-08-08	3.0200	3.0200	2.8700	2.9500	-6.051%	78	1,640	+129.831%
2025-08-07	3.1000	3.1400	2.9000	3.1400	+9.408%	38	1,645	+115.924%
2025-08-06	3.4500	3.4500	2.8500	2.8700	-14.072%	129	1,632	+136.237%
2025-08-05	3.1500	3.4000	3.0000	3.3400	+17.193%	45	1,514	+102.994%
2025-08-04	3.0000	3.0000	2.7500	2.8500	-6.863%	203	1,489	+137.895%
2025-08-01	3.5600	3.5600	3.0500	3.0600	-21.538%	217	1,546	+121.569%
2025-07-31	3.7700	3.9000	3.5900	3.9000	-0.510%	97	1,356	+73.846%
2025-07-30	4.4700	4.4700	3.8800	3.9200	-14.783%	94	1,268	+72.959%
2025-07-29	5.0000	5.0000	4.6000	4.6000	-8.000%	87	1,182	+47.391%
2025-07-28	4.8000	5.2500	4.6000	5.0000	+1.010%	42	1,096	+35.600%
2025-07-25	4.4000	5.0500	4.2900	4.9500	+12.245%	74	1,070	+36.970%
2025-07-24	5.6500	5.6500	3.8700	4.4100	-44.875%	691	1,007	+53.741%
2025-07-23	8.0500	8.0500	7.6500	8.0000	+25.000%	46	570	-15.250%
2025-07-21	6.5700	6.5700	6.4000	6.4000	-4.478%	56	605	+5.938%
2025-07-18	6.7000	6.7000	6.7000	6.7000	+6.349%	10	601	+1.194%
2025-07-17	6.3400	6.3400	6.3000	6.3000	+5.000%	26	591	+7.619%
2025-07-16	6.1500	6.1500	6.0000	6.0000	-7.692%	3	614	+13.000%
2025-07-15	6.5000	6.5000	6.5000	6.5000	+2.041%	1	611	+4.308%
2025-07-14	7.1000	7.1000	6.3000	6.3700	-11.650%	29	610	+6.436%
2025-07-11	7.2000	7.2100	7.0300	7.2100	-5.505%	74	583	-5.964%
2025-07-10	8.1200	8.1200	7.6300	7.6300	+1.733%	30	509	-11.140%
2025-07-09	7.4500	7.5000	7.4500	7.5000	+13.636%	81	479	-9.600%
2025-07-08	7.1900	7.1900	6.5800	6.6000	+15.385%	3	558	+2.727%
2025-07-07	6.3000	6.3000	5.6000	5.7200	-12.000%	24	557	+18.531%
2025-07-03	6.1000	6.6000	5.7200	6.5000	+9.428%	6	546	+4.308%
2025-07-01	5.9400	5.9600	5.9400	5.9400	+16.016%	3	546	+14.141%
2025-06-30	5.1000	5.2500	5.1000	5.1200	-0.583%	48	549	+32.422%
2025-06-27	5.6000	5.6000	5.1500	5.1500	-5.331%	5	523	+31.650%
2025-06-25	5.4600	5.4600	5.3000	5.4400	-4.394%	3	524	+24.632%
2025-06-24	5.8400	5.8400	5.6900	5.6900	+8.795%	19	521	+19.156%
2025-06-23	5.4000	5.6500	5.1500	5.2300	-10.903%	28	518	+29.637%
2025-06-20	6.0500	6.0500	5.8700	5.8700	-6.080%	48	504	+15.503%
2025-06-18	6.2500	6.2500	6.2500	6.2500	-21.384%	1	503	+8.480%
2025-06-11	8.3800	8.3800	7.4700	7.9500	+0.633%	6	503	-14.717%
2025-06-10	7.7500	8.5500	7.5100	7.9000	+6.469%	18	498	-14.177%
2025-06-09	7.3000	7.5100	6.2500	7.4200	+10.746%	42	488	-8.625%
2025-06-06	6.6600	6.7000	6.6600	6.7000	+1.515%	14	458	+1.194%
2025-06-05	6.5900	6.7000	6.5900	6.6000	+4.265%	8	451	+2.727%
2025-06-04	6.3000	6.3300	6.3000	6.3300	+9.138%	16	447	+7.109%
2025-06-02	6.0000	6.0000	5.5900	5.8000	-7.200%	45	433	+16.897%
2025-05-30	6.2500	6.2500	6.2500	6.2500	-1.264%	4	396	+8.480%
2025-05-28	6.3300	6.3300	6.3300	6.3300	-3.359%	1	394	+7.109%
2025-05-27	6.5500	6.5500	6.5500	6.5500	+2.344%	1	393	+3.511%
2025-05-22	6.2500	6.4000	6.2500	6.4000	-2.141%	9	392	+5.938%
2025-05-21	6.8800	6.8800	6.5400	6.5400	-8.531%	31	399	+3.670%
2025-05-19	6.7600	7.1700	6.7600	7.1500	-0.970%	45	370	-5.175%
2025-05-16	7.1500	7.2600	7.1200	7.2200	+2.849%	340	325	-6.094%
2025-05-14	7.0200	7.0200	7.0200	7.0200	-7.020%	5	255	-3.419%
2025-05-13	8.3500	8.3500	7.5500	7.5500	-9.581%	22	260	-10.199%
2025-05-12	8.3500	8.3500	8.3500	8.3500	+33.174%	1	248	-18.802%
2025-05-08	6.2700	6.2700	6.2700	6.2700	-2.336%	20	247	+8.134%
2025-05-06	6.4200	6.4200	6.4200	6.4200	-0.619%	20	247	+5.607%
2025-05-05	6.6600	6.6700	6.4600	6.4600	-13.867%	31	247	+4.954%
2025-05-02	7.5000	7.5000	7.5000	7.5000	-1.316%	12	245	-9.600%
2025-05-01	7.7500	7.7500	7.6000	7.6000	+7.193%	5	239	-10.789%
2025-04-30	7.2000	7.2000	7.0900	7.0900	-16.588%	40	239	-4.372%
2025-04-28	7.9000	8.5000	7.7500	8.5000	+19.887%	4	200	-20.235%
2025-04-25	7.0000	7.1400	7.0000	7.0900	-3.142%	16	200	-4.372%
2025-04-24	6.2800	7.3200	6.2800	7.3200	+10.909%	34	196	-7.377%
2025-04-23	6.6500	6.6500	6.6000	6.6000	+0.763%	40	192	+2.727%
2025-04-22	6.4600	6.5500	6.4600	6.5500	+7.377%	8	152	+3.511%
2025-04-21	5.9800	6.2000	5.8000	6.1000	+1.667%	60	156	+11.148%
2025-04-17	5.2000	6.0000	5.2000	6.0000	+8.499%	24	115	+13.000%
2025-04-16	6.5000	6.5000	5.5300	5.5300	-7.833%	22	115	+22.604%
2025-04-15	6.2500	6.5000	6.0000	6.0000	-13.669%	7	114	+13.000%
2025-04-14	6.7000	7.5000	6.7000	6.9500	+10.317%	24	108	-2.446%
2025-04-11	5.8800	6.3000	5.3600	6.3000	+12.500%	20	85	+7.619%
2025-04-10	5.6000	5.6000	5.6000	5.6000	+13.131%	10	82	+21.071%
2025-04-08	5.6500	5.6500	4.9500	4.9500	-16.807%	4	72	+36.970%
2025-04-07	5.5000	6.3000	5.4400	5.9500	-1.653%	5	73	+13.950%
2025-04-04	6.1800	6.3500	6.0400	6.0500	-24.280%	12	71	+12.066%
2025-04-03	8.0700	8.1200	7.9100	7.9900	-20.100%	13	69	-15.144%
2025-04-01	10.0000	10.0000	10.0000	10.0000	-0.990%	5	61	-32.200%
2025-03-31	10.1000	10.1000	10.1000	10.1000	-2.885%	1	56	-32.871%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-3.704%	2	56	-34.808%
2025-03-27	10.5000	10.8000	10.5000	10.8000	-4.000%	3	56	-37.222%
2025-03-25	11.3000	11.3000	11.2500	11.2500	-4.661%	2	56	-39.733%
2025-03-21	11.8000	11.8000	11.8000	11.8000	-2.801%	2	54	-42.542%
2025-03-20	12.1400	12.1400	12.1400	12.1400	-7.328%	1	53	-44.152%
2025-03-19	13.2500	13.2500	13.1000	13.1000	-1.504%	5	52	-48.244%
2025-03-17	13.1200	13.3000	13.1200	13.3000	+6.400%	6	47	-49.023%
2025-03-14	12.5000	12.5000	12.5000	12.5000	-3.698%	4	41	-45.760%
2025-03-05	12.9800	12.9800	12.9800	12.9800	-1.218%	1	39	-47.766%
2025-03-03	13.2200	13.2200	13.1400	13.1400	-3.453%	8	38	-48.402%
2025-02-28	13.2500	13.6100	13.0400	13.6100	+0.443%	58	38	-50.184%
2025-02-27	13.6000	13.6000	13.5500	13.5500	-1.455%	10	11	-49.963%
2025-02-10	13.7500	13.7500	13.7500	13.7500	+12.245%	1	11	-50.691%
2025-02-03	12.2500	12.2500	12.2500	12.2500	-24.149%	1	10	-44.653%
2025-01-29	16.2500	16.2500	16.1500	16.1500	-1.824%	2	9	-58.019%
2025-01-17	16.4500	16.4500	16.4500	16.4500	-10.109%	2	6	-58.784%
2024-12-09	18.3600	18.3600	18.3000	18.3000	-16.438%	2	6	-62.951%
2024-11-08	21.9900	21.9900	21.8900	21.9000	0.000%	8	4	-69.041%

.dark-mode .F7NfC6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7NfC6{ 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