Dark

DOW20270115C30
DOW Jan 15 2027 30.00 Call (DOW270115C00030000)
option OPRA

EOD

Aug 6, 2026

3.55+10.248%(+0.33)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.7900	3.7900	3.5500	3.5500	+10.248%	29	2,536	0.000%
2026-08-05	3.0000	3.2200	2.9800	3.2200	-8.000%	15	2,547	+10.248%
2026-08-04	3.2200	3.5000	3.2200	3.5000	+7.692%	2	2,547	+1.429%
2026-08-03	3.5000	3.5000	3.1500	3.2500	-7.143%	69	2,546	+9.231%
2026-07-31	3.4000	3.5000	3.3300	3.5000	+6.383%	56	2,574	+1.429%
2026-07-30	3.3000	3.3500	3.2900	3.2900	-10.598%	10	2,554	+7.903%
2026-07-29	3.4000	3.7500	3.4000	3.6800	+18.710%	41	2,554	-3.533%
2026-07-28	3.0500	3.1500	2.9100	3.1000	+8.772%	8	2,578	+14.516%
2026-07-27	2.8500	3.1000	2.8500	2.8500	-18.103%	9	2,582	+24.561%
2026-07-24	3.3300	3.5000	3.3300	3.4800	-15.122%	19	2,581	+2.011%
2026-07-23	4.9500	5.0500	4.1000	4.1000	-3.756%	55	2,574	-13.415%
2026-07-22	4.1500	4.4200	4.1500	4.2600	+1.188%	24	2,574	-16.667%
2026-07-21	4.2000	4.2100	4.2000	4.2100	+6.582%	2	2,576	-15.677%
2026-07-20	4.0500	4.0500	3.8200	3.9500	+8.219%	4	2,577	-10.127%
2026-07-17	3.6500	3.6500	3.6500	3.6500	+3.399%	5	2,579	-2.740%
2026-07-16	3.5300	3.5300	3.5300	3.5300	-4.852%	1	2,574	+0.567%
2026-07-15	3.7100	3.7100	3.7100	3.7100	-6.076%	7	2,573	-4.313%
2026-07-14	4.2800	4.2800	3.9500	3.9500	-2.469%	27	2,580	-10.127%
2026-07-13	3.9100	4.0500	3.7900	4.0500	+22.727%	44	2,588	-12.346%
2026-07-10	3.2500	3.3000	3.2500	3.3000	+8.197%	8	2,587	+7.576%
2026-07-09	3.1000	3.1900	3.0100	3.0500	-15.278%	46	2,587	+16.393%
2026-07-08	3.6500	3.6600	3.2500	3.6000	+12.500%	25	2,587	-1.389%
2026-07-07	2.7800	3.2000	2.7000	3.2000	+28.514%	204	2,585	+10.938%
2026-07-06	2.4000	2.5300	2.4000	2.4900	-4.231%	33	2,405	+42.570%
2026-07-02	2.7500	3.0000	2.6000	2.6000	+6.557%	117	2,371	+36.538%
2026-07-01	2.5000	2.7000	2.4400	2.4400	-3.175%	69	2,371	+45.492%
2026-06-30	2.9000	2.9000	2.5200	2.5200	-10.954%	165	2,369	+40.873%
2026-06-29	3.0000	3.0000	2.7000	2.8300	-14.242%	100	2,262	+25.442%
2026-06-26	3.5000	3.5100	3.3000	3.3000	-7.042%	37	2,244	+7.576%
2026-06-25	3.4000	3.6000	3.3000	3.5500	-3.533%	36	2,239	0.000%
2026-06-24	4.0000	4.0000	3.3600	3.6800	-11.325%	59	2,239	-3.533%
2026-06-23	4.2400	4.2500	4.1000	4.1500	-9.978%	18	2,257	-14.458%
2026-06-22	4.6800	4.8000	4.6100	4.6100	-7.800%	6	2,256	-22.993%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-14.530%	20	2,260	-29.000%
2026-06-16	5.9000	5.9000	5.8000	5.8500	-2.500%	6	2,260	-39.316%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-15.493%	1	2,260	-40.833%
2026-06-12	6.5000	7.1000	6.5000	7.1000	+1.429%	4	2,261	-50.000%
2026-06-11	7.6000	7.6000	7.0000	7.0000	+6.061%	51	2,261	-49.286%
2026-06-09	6.6000	6.6000	6.6000	6.6000	-18.719%	1	2,243	-46.212%
2026-06-03	8.0000	8.1200	8.0000	8.1200	+8.267%	12	2,244	-56.281%
2026-06-02	7.5000	7.5000	7.5000	7.5000	+11.111%	1	2,252	-52.667%
2026-05-29	7.2000	7.2000	6.7500	6.7500	-11.765%	15	2,252	-47.407%
2026-05-28	7.5000	7.6500	7.5000	7.6500	-0.649%	10	2,252	-53.595%
2026-05-27	7.2000	7.7000	7.2000	7.7000	-2.532%	7	2,242	-53.896%
2026-05-26	8.4800	8.4800	7.9000	7.9000	-10.227%	12	2,242	-55.063%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-1.124%	3	2,255	-59.659%
2026-05-21	8.9000	8.9000	8.9000	8.9000	+0.225%	1	2,255	-60.112%
2026-05-20	9.1500	9.1500	8.8800	8.8800	-19.783%	32	2,255	-60.023%
2026-05-15	11.0700	11.0700	11.0700	11.0700	-0.270%	1	2,257	-67.931%
2026-05-13	11.1000	11.1500	11.1000	11.1000	-0.180%	36	2,258	-68.018%
2026-05-12	11.1200	11.1200	11.1200	11.1200	+3.250%	1	2,257	-68.076%
2026-05-11	10.1000	10.7700	10.1000	10.7700	+15.806%	22	2,257	-67.038%
2026-05-08	9.4400	9.8500	9.3000	9.3000	-4.811%	34	2,273	-61.828%
2026-05-07	9.6500	9.7700	9.6500	9.7700	-8.692%	7	2,269	-63.664%
2026-05-06	10.0500	10.7000	10.0500	10.7000	-17.054%	6	2,272	-66.822%
2026-05-05	13.1000	13.1000	12.9000	12.9000	+1.575%	9	2,270	-72.481%
2026-05-04	12.2500	12.7000	12.2500	12.7000	+1.600%	6	2,278	-72.047%
2026-05-01	12.5000	12.5000	12.5000	12.5000	0.000%	1	2,279	-71.600%
2026-04-30	11.5000	12.5000	11.5000	12.5000	+23.153%	22	2,279	-71.600%
2026-04-29	10.1500	10.1500	10.1500	10.1500	-2.964%	5	2,297	-65.025%
2026-04-28	10.5200	10.5200	10.4600	10.4600	-2.243%	12	2,297	-66.061%
2026-04-24	10.7400	10.7400	10.7000	10.7000	-3.342%	4	2,291	-66.822%
2026-04-22	11.0700	11.0700	11.0700	11.0700	+8.000%	3	2,292	-67.931%
2026-04-21	10.2500	10.2500	10.2500	10.2500	+10.453%	1	2,292	-65.366%
2026-04-20	9.1200	9.2800	9.1200	9.2800	+13.171%	15	2,292	-61.746%
2026-04-17	9.2500	9.2500	7.7000	8.2000	-29.188%	21	2,292	-56.707%
2026-04-16	12.0000	12.0000	11.4000	11.5800	+3.857%	11	2,291	-69.344%
2026-04-15	11.0500	11.5500	11.0500	11.1500	-0.446%	7	2,291	-68.161%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-10.040%	2	2,291	-68.304%
2026-04-13	12.1000	12.4500	12.1000	12.4500	+10.667%	32	2,291	-71.486%
2026-04-10	11.2500	11.2500	11.2500	11.2500	+6.939%	2	2,289	-68.444%
2026-04-08	9.4600	10.5200	9.4600	10.5200	-21.375%	8	2,289	-66.255%
2026-04-07	13.8000	13.8000	13.3800	13.3800	+7.903%	69	2,289	-73.468%
2026-04-06	12.6200	12.6200	12.4000	12.4000	-9.489%	4	2,289	-71.371%
2026-04-02	14.0000	14.0500	13.3000	13.7000	+4.981%	22	2,290	-74.088%
2026-04-01	13.3000	13.3000	12.1000	13.0500	-3.333%	157	2,290	-72.797%
2026-03-31	14.3500	14.4000	13.5000	13.5000	-5.923%	15	2,282	-73.704%
2026-03-30	13.9500	14.3500	13.6000	14.3500	+9.375%	28	2,288	-75.261%
2026-03-27	12.2600	13.1200	12.2600	13.1200	+10.904%	53	2,290	-72.942%
2026-03-26	12.0000	12.5000	11.8300	11.8300	-1.417%	85	2,272	-69.992%
2026-03-25	11.5700	12.0100	11.3000	12.0000	+9.091%	24	2,230	-70.417%
2026-03-24	10.1100	11.1000	10.0600	11.0000	+19.048%	23	2,232	-67.727%
2026-03-23	9.3700	9.3800	9.2400	9.2400	-4.545%	25	2,235	-61.580%
2026-03-20	9.9200	10.0500	9.6800	9.6800	-8.072%	128	2,237	-63.326%
2026-03-19	11.0000	11.2100	10.5300	10.5300	-0.847%	186	2,258	-66.287%
2026-03-18	10.5700	10.6200	10.3000	10.6200	+4.631%	11	2,368	-66.573%
2026-03-17	10.1500	10.1500	10.1500	10.1500	+3.046%	11	2,367	-65.025%
2026-03-13	10.5000	10.5000	9.8500	9.8500	-4.923%	55	2,367	-63.959%
2026-03-12	9.3300	10.5000	9.3300	10.3600	+31.305%	270	2,377	-65.734%
2026-03-11	7.8900	7.8900	7.8900	7.8900	+1.154%	2	2,311	-55.006%
2026-03-10	7.9500	8.1000	7.6300	7.8000	-3.704%	31	2,312	-54.487%
2026-03-09	8.5000	8.9500	8.0000	8.1000	+4.516%	111	2,325	-56.173%
2026-03-06	8.3000	8.3000	7.0600	7.7500	+8.392%	64	2,399	-54.194%
2026-03-05	7.1500	8.0500	6.5000	7.1500	+11.719%	221	2,430	-50.350%
2026-03-04	6.1500	6.4000	6.0000	6.4000	+17.216%	123	2,600	-44.531%
2026-03-03	5.0500	5.6200	4.6500	5.4600	+0.552%	77	2,672	-34.982%
2026-03-02	5.7500	6.1500	5.2900	5.4300	+2.453%	92	2,650	-34.622%
2026-02-27	5.1100	5.3000	5.1000	5.3000	+11.345%	64	2,580	-33.019%
2026-02-26	4.5000	4.8300	4.4000	4.7600	+1.062%	103	2,546	-25.420%
2026-02-25	5.4500	5.4500	4.6400	4.7100	-11.963%	23	2,508	-24.628%
2026-02-24	5.5000	5.5000	5.3000	5.3500	+7.430%	140	2,508	-33.645%
2026-02-23	5.0300	5.0300	4.9800	4.9800	-3.301%	7	2,380	-28.715%
2026-02-20	5.4500	5.4500	4.5000	5.1500	-8.036%	364	2,379	-31.068%
2026-02-19	5.7000	5.7000	5.4000	5.6000	-1.754%	18	2,621	-36.607%
2026-02-18	6.0700	6.2500	5.7000	5.7000	+0.885%	34	2,612	-37.719%
2026-02-17	5.8000	5.8000	5.5000	5.6500	-13.740%	108	2,599	-37.168%
2026-02-13	6.5500	6.5500	6.5500	6.5500	-4.380%	5	2,499	-45.802%
2026-02-12	7.7500	7.7500	6.3500	6.8500	-8.667%	78	2,499	-48.175%
2026-02-11	7.5000	7.8500	7.3500	7.5000	+3.878%	280	2,525	-52.667%
2026-02-10	6.6000	7.4000	6.5200	7.2200	+8.571%	90	2,610	-50.831%
2026-02-09	5.8300	6.6500	5.7500	6.6500	+9.917%	17	2,617	-46.617%
2026-02-06	5.5500	6.0800	5.5400	6.0500	+14.151%	143	2,615	-41.322%
2026-02-05	6.3900	6.3900	5.1500	5.3000	-20.896%	105	2,668	-33.019%
2026-02-04	5.5500	6.7600	5.5500	6.7000	+27.619%	261	2,693	-47.015%
2026-02-03	3.7200	5.4300	3.7200	5.2500	+26.506%	226	2,794	-32.381%
2026-02-02	3.4000	4.1500	3.4000	4.1500	+18.234%	140	2,871	-14.458%
2026-01-30	3.3500	3.7100	3.3500	3.5100	+1.739%	40	2,831	+1.140%
2026-01-29	2.6200	3.4500	2.6200	3.4500	-1.429%	134	2,825	+2.899%
2026-01-28	3.5500	3.6200	3.4000	3.5000	-6.667%	114	2,819	+1.429%
2026-01-27	3.8000	3.9000	3.5800	3.7500	-7.407%	87	2,879	-5.333%
2026-01-26	4.0000	4.2000	3.7500	4.0500	+2.792%	105	2,932	-12.346%
2026-01-23	4.0000	4.0500	3.9400	3.9400	-1.005%	43	2,982	-9.898%
2026-01-22	4.2000	4.3400	3.9800	3.9800	-2.927%	36	2,996	-10.804%
2026-01-21	4.1000	4.1000	3.7000	4.1000	+29.747%	39	2,983	-13.415%
2026-01-20	3.4100	3.4100	2.9100	3.1600	-14.595%	59	2,974	+12.342%
2026-01-16	3.7500	3.8500	3.6000	3.7000	-7.500%	92	2,932	-4.054%
2026-01-15	4.1000	4.1000	3.7600	4.0000	-1.235%	79	2,932	-11.250%
2026-01-14	3.5000	4.1500	3.5000	4.0500	+24.615%	135	2,896	-12.346%
2026-01-13	3.3000	3.4500	3.2500	3.2500	+1.562%	95	2,913	+9.231%
2026-01-12	3.0800	3.3000	3.0800	3.2000	+1.587%	152	2,855	+10.938%
2026-01-09	3.0000	3.2000	2.7500	3.1500	+3.279%	96	2,746	+12.698%
2026-01-08	2.3600	3.3000	2.3600	3.0500	+18.677%	468	2,739	+16.393%
2026-01-07	2.6000	2.6100	2.4600	2.5700	-6.545%	225	2,742	+38.132%
2026-01-06	2.4900	2.7800	2.4900	2.7500	+8.268%	69	2,761	+29.091%
2026-01-05	2.4600	2.5400	2.4500	2.5400	+10.435%	20	2,736	+39.764%
2026-01-02	2.1900	2.4500	2.1900	2.3000	+11.111%	286	2,733	+54.348%
2025-12-31	2.1800	2.2100	2.0700	2.0700	-1.429%	14	2,665	+71.498%
2025-12-30	2.2500	2.2500	2.1000	2.1000	0.000%	10	2,665	+69.048%
2025-12-29	2.0800	2.1000	1.9500	2.1000	0.000%	20	2,659	+69.048%
2025-12-26	2.0000	2.1000	1.9800	2.1000	0.000%	101	2,658	+69.048%
2025-12-24	2.1000	2.1000	2.1000	2.1000	+3.960%	2	2,656	+69.048%
2025-12-23	2.1000	2.1000	2.0000	2.0200	-4.717%	28	2,656	+75.743%
2025-12-22	2.2400	2.2400	2.1200	2.1200	+0.952%	7	2,638	+67.453%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+5.000%	12	2,635	+69.048%
2025-12-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,645	+77.500%
2025-12-17	2.0000	2.0000	2.0000	2.0000	+2.564%	3	2,645	+77.500%
2025-12-16	2.0600	2.0600	1.9200	1.9500	-13.333%	29	2,645	+82.051%
2025-12-15	2.1800	2.3000	2.1800	2.2500	-10.000%	13	2,624	+57.778%
2025-12-12	2.6500	2.6500	2.5000	2.5000	-5.660%	30	2,617	+42.000%
2025-12-11	2.7800	2.7800	2.6500	2.6500	+3.922%	13	2,597	+33.962%
2025-12-10	2.3000	2.5500	2.3000	2.5500	+10.390%	101	2,606	+39.216%
2025-12-09	2.3100	2.3100	2.3100	2.3100	+10.000%	2	2,591	+53.680%
2025-12-08	2.2500	2.2500	2.0600	2.1000	-0.474%	8	2,591	+69.048%
2025-12-05	2.2100	2.4000	2.1100	2.1100	+2.427%	97	2,591	+68.246%
2025-12-04	2.3200	2.3200	2.0600	2.0600	-21.970%	28	2,573	+72.330%
2025-12-03	2.4800	2.7000	2.4800	2.6400	+4.762%	22	2,546	+34.470%
2025-12-02	2.4000	2.5200	2.4000	2.5200	+0.800%	36	2,567	+40.873%
2025-12-01	2.4000	2.5400	2.4000	2.5000	+4.167%	19	2,587	+42.000%
2025-11-26	2.2600	2.4300	2.2500	2.4000	+9.091%	94	2,603	+47.917%
2025-11-25	2.2300	2.2300	2.1700	2.2000	+6.280%	8	2,603	+61.364%
2025-11-24	2.0700	2.0700	2.0700	2.0700	+5.612%	5	2,608	+71.498%
2025-11-21	1.7000	2.0000	1.7000	1.9600	+16.667%	32	2,603	+81.122%
2025-11-20	1.6800	1.6800	1.6800	1.6800	0.000%	100	2,603	+111.310%
2025-11-19	1.8500	1.8900	1.5900	1.6800	-12.500%	198	2,503	+111.310%
2025-11-18	1.7600	1.9200	1.6800	1.9200	+9.091%	83	2,347	+84.896%
2025-11-17	2.0700	2.0700	1.7600	1.7600	-21.778%	65	2,280	+101.705%
2025-11-14	2.1600	2.2500	2.1600	2.2500	-0.442%	3	2,237	+57.778%
2025-11-13	2.0000	2.2600	2.0000	2.2600	+16.495%	64	2,234	+57.080%
2025-11-12	1.9000	1.9400	1.9000	1.9400	+2.105%	25	2,180	+82.990%
2025-11-10	1.7400	1.9400	1.7400	1.9000	+2.151%	69	2,161	+86.842%
2025-11-07	1.8200	1.8600	1.8200	1.8600	-7.000%	5	2,102	+90.860%
2025-11-06	1.9000	2.0000	1.9000	2.0000	-15.612%	6	2,103	+77.500%
2025-11-05	2.3700	2.3700	2.3700	2.3700	+12.857%	5	2,106	+49.789%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-3.226%	18	2,101	+69.048%
2025-11-03	2.2800	2.2800	2.0900	2.1700	-1.364%	24	2,078	+63.594%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-12.000%	10	2,078	+61.364%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-10.714%	19	2,088	+42.000%
2025-10-29	2.8800	2.9100	2.8000	2.8000	-1.754%	27	2,084	+26.786%
2025-10-28	2.8500	2.8500	2.8500	2.8500	-9.524%	5	2,060	+24.561%
2025-10-27	3.2000	3.2500	3.0700	3.1500	+11.702%	105	2,138	+12.698%
2025-10-24	2.8000	2.8900	2.8000	2.8200	-0.353%	32	2,138	+25.887%
2025-10-23	2.7000	2.8600	2.5000	2.8300	+44.388%	216	2,116	+25.442%
2025-10-21	1.9600	1.9600	1.9600	1.9600	+4.813%	20	1,981	+81.122%
2025-10-20	2.0300	2.0300	1.8400	1.8700	-5.556%	33	1,961	+89.840%
2025-10-17	2.0500	2.0500	1.9800	1.9800	-1.000%	20	1,928	+79.293%
2025-10-16	2.0000	2.0000	1.8700	2.0000	-2.913%	8	1,916	+77.500%
2025-10-15	2.0400	2.0600	1.9500	2.0600	+8.995%	28	1,915	+72.330%
2025-10-14	1.9000	1.9000	1.8900	1.8900	+5.000%	15	1,901	+87.831%
2025-10-13	1.7700	1.8000	1.7500	1.8000	+2.857%	38	1,886	+97.222%
2025-10-10	2.0000	2.0000	1.7000	1.7500	-10.256%	78	1,915	+102.857%
2025-10-09	2.0500	2.0500	1.9000	1.9500	-7.143%	113	1,887	+82.051%
2025-10-08	2.2600	2.2600	2.1000	2.1000	0.000%	7	1,829	+69.048%
2025-10-07	2.6000	2.6000	2.1000	2.1000	-17.647%	40	1,825	+69.048%
2025-10-06	2.5000	2.5800	2.5000	2.5500	-1.923%	10	1,825	+39.216%
2025-10-03	2.7000	2.7000	2.4900	2.6000	+0.386%	70	1,820	+36.538%
2025-10-02	2.5700	2.6200	2.5700	2.5900	+7.917%	16	1,885	+37.066%
2025-10-01	2.4000	2.4000	2.4000	2.4000	+11.111%	2	1,886	+47.917%
2025-09-30	2.1600	2.1600	2.1600	2.1600	-8.475%	2	1,884	+64.352%
2025-09-29	2.2900	2.3600	2.2900	2.3600	-1.667%	3	1,882	+50.424%
2025-09-26	2.2800	2.4000	2.2600	2.4000	+14.286%	36	1,880	+47.917%
2025-09-25	2.2000	2.2000	2.1000	2.1000	-12.500%	79	1,887	+69.048%
2025-09-24	2.3400	2.4200	2.3400	2.4000	+4.348%	11	1,858	+47.917%
2025-09-23	2.4400	2.4400	2.2800	2.3000	-4.167%	111	1,856	+54.348%
2025-09-22	2.3500	2.4000	2.3000	2.4000	-2.834%	34	1,772	+47.917%
2025-09-19	2.5700	2.5700	2.4200	2.4700	-6.084%	58	1,759	+43.725%
2025-09-18	2.6800	2.6800	2.5600	2.6300	-8.681%	49	1,768	+34.981%
2025-09-17	2.9700	3.2000	2.8800	2.8800	-2.373%	50	1,746	+23.264%
2025-09-16	2.9700	2.9700	2.8200	2.9500	+7.273%	9	1,747	+20.339%
2025-09-15	2.9600	3.0000	2.7000	2.7500	-10.423%	68	1,740	+29.091%
2025-09-12	3.2500	3.2500	3.0500	3.0700	-2.229%	24	1,708	+15.635%
2025-09-11	2.4800	3.1400	2.4800	3.1400	+23.137%	29	1,696	+13.057%
2025-09-10	2.7500	2.7500	2.5500	2.5500	-5.556%	7	1,687	+39.216%
2025-09-08	2.9000	2.9000	2.4500	2.7000	-10.000%	28	1,682	+31.481%
2025-09-05	3.1200	3.1200	2.7200	3.0000	+8.303%	80	1,673	+18.333%
2025-09-04	2.4700	2.8000	2.4700	2.7700	+1.465%	7	1,676	+28.159%
2025-09-03	2.7300	2.7300	2.7300	2.7300	-7.458%	1	1,677	+30.037%
2025-09-02	2.9200	2.9500	2.9200	2.9500	-1.007%	4	1,676	+20.339%
2025-08-29	3.0500	3.0500	2.9800	2.9800	+1.361%	115	1,590	+19.128%
2025-08-28	3.0000	3.0000	2.8500	2.9400	-1.010%	6	1,590	+20.748%
2025-08-27	2.9300	2.9700	2.8700	2.9700	-1.000%	20	1,588	+19.529%
2025-08-26	3.0600	3.1000	2.9500	3.0000	-0.990%	40	1,584	+18.333%
2025-08-25	3.0600	3.0600	2.9500	3.0300	-5.313%	19	1,579	+17.162%
2025-08-22	2.7400	3.2200	2.7400	3.2000	+21.212%	194	1,584	+10.938%
2025-08-21	2.6400	2.6900	2.6100	2.6400	-7.042%	50	1,623	+34.470%
2025-08-20	2.8000	2.9000	2.8000	2.8400	+11.373%	28	1,613	+25.000%
2025-08-19	2.5400	2.5800	2.5200	2.5500	+1.190%	65	1,626	+39.216%
2025-08-18	2.6900	2.6900	2.5000	2.5200	+0.398%	14	1,566	+40.873%
2025-08-15	2.7500	2.7500	2.5100	2.5100	-3.462%	38	1,556	+41.434%
2025-08-14	2.3300	2.6000	2.2700	2.6000	+12.069%	97	1,524	+36.538%
2025-08-13	2.1500	2.4300	2.1200	2.3200	+19.588%	49	1,486	+53.017%
2025-08-12	1.7500	2.1000	1.7100	1.9400	+18.293%	77	1,483	+82.990%
2025-08-11	1.8000	1.8000	1.6000	1.6400	-11.351%	143	1,431	+116.463%
2025-08-08	1.9500	1.9500	1.8200	1.8500	-4.639%	30	1,384	+91.892%
2025-08-07	2.0000	2.0000	1.8200	1.9400	+4.865%	35	1,362	+82.990%
2025-08-06	2.0000	2.0000	1.7700	1.8500	-9.314%	78	1,347	+91.892%
2025-08-05	2.0400	2.1200	2.0400	2.0400	+10.270%	35	1,345	+74.020%
2025-08-04	1.8400	1.8500	1.7200	1.8500	-2.632%	36	1,335	+91.892%
2025-08-01	2.1000	2.1000	1.8100	1.9000	-17.391%	207	1,315	+86.842%
2025-07-31	2.4000	2.4500	2.1600	2.3000	-5.350%	157	1,400	+54.348%
2025-07-30	2.6700	2.7000	2.4300	2.4300	-18.456%	86	1,480	+46.091%
2025-07-29	3.0000	3.0600	2.8700	2.9800	-6.583%	41	1,422	+19.128%
2025-07-28	2.9500	3.3300	2.8500	3.1900	+4.590%	84	1,399	+11.285%
2025-07-25	2.7500	3.0500	2.6000	3.0500	+7.774%	212	1,447	+16.393%
2025-07-24	3.5500	3.6500	2.5400	2.8300	-48.545%	259	1,453	+25.442%
2025-07-23	5.2500	5.5500	5.1500	5.5000	+13.402%	101	1,299	-35.455%
2025-07-22	4.6000	4.8500	4.6000	4.8500	+12.791%	47	1,218	-26.804%
2025-07-21	4.4000	4.4000	4.3000	4.3000	+4.878%	31	1,236	-17.442%
2025-07-18	4.2000	4.2000	4.1000	4.1000	-2.381%	2	1,205	-13.415%
2025-07-17	4.2000	4.2000	4.2000	4.2000	+9.091%	11	1,203	-15.476%
2025-07-16	4.0500	4.0500	3.8500	3.8500	-4.938%	193	1,212	-7.792%
2025-07-15	4.2500	4.2500	4.0000	4.0500	+1.250%	72	1,030	-12.346%
2025-07-14	4.4500	4.5000	4.0000	4.0000	-16.318%	8	961	-11.250%
2025-07-11	4.8400	4.8400	4.6800	4.7800	-8.952%	16	959	-25.732%
2025-07-10	4.9600	5.4000	4.9000	5.2500	+6.275%	70	956	-32.381%
2025-07-09	5.1500	5.1500	4.8700	4.9400	+9.778%	39	905	-28.138%
2025-07-08	4.2000	4.8500	4.2000	4.5000	+25.000%	143	906	-21.111%
2025-07-07	4.0000	4.2000	3.6000	3.6000	-17.241%	20	1,024	-1.389%
2025-07-03	4.3500	4.3500	4.3500	4.3500	+3.571%	2	1,019	-18.391%
2025-07-02	3.9100	4.2000	3.8000	4.2000	+12.000%	15	1,019	-15.476%
2025-07-01	3.7500	3.7500	3.7500	3.7500	+15.031%	1	1,021	-5.333%
2025-06-30	3.3000	3.3000	3.1500	3.2600	-4.118%	15	1,021	+8.896%
2025-06-27	3.4000	3.4000	3.4000	3.4000	-0.875%	13	1,013	+4.412%
2025-06-26	3.2900	3.4300	3.2900	3.4300	+4.893%	13	1,000	+3.499%
2025-06-25	3.4800	3.4800	3.2700	3.2700	-9.669%	12	1,010	+8.563%
2025-06-24	3.4000	3.6200	3.4000	3.6200	+9.697%	7	1,007	-1.934%
2025-06-23	3.4900	3.6500	3.1300	3.3000	-8.333%	144	1,006	+7.576%
2025-06-20	3.5500	3.7600	3.5500	3.6000	-10.000%	96	895	-1.389%
2025-06-18	4.5000	4.5000	4.0000	4.0000	-11.111%	17	895	-11.250%
2025-06-17	4.6500	4.6500	4.5000	4.5000	-8.163%	216	895	-21.111%
2025-06-16	4.6000	4.9000	4.6000	4.9000	+2.725%	13	786	-27.551%
2025-06-13	5.2500	5.2900	4.3500	4.7700	-6.471%	16	799	-25.577%
2025-06-12	5.1000	5.1000	5.1000	5.1000	-3.774%	1	800	-30.392%
2025-06-11	5.5800	5.6000	5.1500	5.3000	-1.852%	13	800	-33.019%
2025-06-10	5.1300	5.6500	5.1300	5.4000	+5.882%	44	804	-34.259%
2025-06-09	4.9000	5.1000	4.9000	5.1000	+13.333%	10	794	-30.392%
2025-06-06	4.6300	4.6300	4.5000	4.5000	+4.651%	10	785	-21.111%
2025-06-05	4.5000	4.5000	4.3000	4.3000	+4.878%	53	784	-17.442%
2025-06-04	4.1600	4.2500	4.1000	4.1000	-2.381%	13	733	-13.415%
2025-06-03	4.2000	4.2000	4.2000	4.2000	+9.375%	1	733	-15.476%
2025-06-02	3.8500	3.8500	3.6900	3.8400	-5.419%	19	733	-7.552%
2025-05-30	4.2000	4.2000	4.0600	4.0600	-1.695%	22	726	-12.562%
2025-05-29	4.4000	4.4000	4.1000	4.1300	+0.732%	9	716	-14.044%
2025-05-28	4.2000	4.2000	4.1000	4.1000	-4.872%	15	715	-13.415%
2025-05-27	4.3500	4.4100	4.3100	4.3100	+2.864%	27	714	-17.633%
2025-05-23	4.1000	4.1900	3.9900	4.1900	-1.412%	30	720	-15.274%
2025-05-22	4.3300	4.3300	4.1500	4.2500	-3.409%	19	720	-16.471%
2025-05-21	4.6000	4.6500	4.3600	4.4000	-11.111%	36	717	-19.318%
2025-05-20	4.7000	4.9500	4.7000	4.9500	+5.319%	48	700	-28.283%
2025-05-19	4.7000	4.7000	4.7000	4.7000	-4.082%	1	708	-24.468%
2025-05-16	4.9000	4.9000	4.9000	4.9000	+5.832%	2	708	-27.551%
2025-05-15	4.6000	4.6300	4.6000	4.6300	-8.317%	80	708	-23.326%
2025-05-13	5.0500	5.0500	5.0500	5.0500	+13.483%	3	672	-29.703%
2025-05-09	4.3500	4.4500	4.3500	4.4500	+3.488%	4	670	-20.225%
2025-05-08	4.3000	4.3000	4.3000	4.3000	+14.667%	1	670	-17.442%
2025-05-07	4.0100	4.0100	3.7500	3.7500	-8.537%	4	670	-5.333%
2025-05-06	4.1000	4.1000	4.1000	4.1000	-2.613%	160	668	-13.415%
2025-05-05	5.0000	5.0000	4.1400	4.2100	-11.181%	102	578	-15.677%
2025-05-02	5.1700	5.1700	4.7400	4.7400	-4.242%	22	557	-25.105%
2025-05-01	4.9500	4.9500	4.9500	4.9500	+5.319%	1	558	-28.283%
2025-04-30	4.7500	4.7500	4.7000	4.7000	-3.093%	6	558	-24.468%
2025-04-29	4.8500	4.8500	4.8500	4.8500	+6.593%	20	557	-26.804%
2025-04-28	4.9700	4.9700	4.5500	4.5500	-0.871%	12	557	-21.978%
2025-04-25	4.4000	4.5900	4.4000	4.5900	-4.772%	32	557	-22.658%
2025-04-24	4.5500	4.8200	4.5500	4.8200	+1.474%	34	545	-26.349%
2025-04-23	5.1500	5.1500	4.7500	4.7500	+7.955%	3	524	-25.263%
2025-04-22	4.2200	5.4400	4.2200	4.4000	+17.333%	6	526	-19.318%
2025-04-21	3.9000	3.9000	3.7500	3.7500	-3.846%	5	528	-5.333%
2025-04-17	3.8800	3.9100	3.8800	3.9000	+8.939%	6	526	-8.974%
2025-04-16	3.4000	3.6800	3.4000	3.5800	-10.500%	37	526	-0.838%
2025-04-15	4.0000	4.0000	3.7800	4.0000	-4.306%	95	531	-11.250%
2025-04-14	4.1800	4.1800	4.1800	4.1800	-0.476%	25	476	-15.072%
2025-04-11	3.7400	4.2000	3.6000	4.2000	+21.037%	78	476	-15.476%
2025-04-10	3.6400	3.7200	3.2500	3.4700	-26.947%	29	485	+2.305%
2025-04-09	2.9800	5.0400	2.9800	4.7500	+41.791%	46	465	-25.263%
2025-04-08	3.8000	4.1500	3.0000	3.3500	-11.842%	48	428	+5.970%
2025-04-07	4.0000	4.1000	3.4800	3.8000	-6.404%	22	396	-6.579%
2025-04-04	4.3000	4.3000	3.8300	4.0600	-17.647%	134	374	-12.562%
2025-04-03	5.0500	5.2700	4.9200	4.9300	-28.551%	66	333	-27.992%
2025-04-02	6.9000	6.9000	6.9000	6.9000	+6.154%	15	305	-48.551%
2025-03-28	6.5000	6.5000	6.5000	6.5000	-13.333%	10	290	-45.385%
2025-03-26	7.5000	7.5100	7.4800	7.5000	+1.351%	12	285	-52.667%
2025-03-25	7.4500	7.4500	7.4000	7.4000	-6.683%	15	278	-52.027%
2025-03-24	8.2800	8.2800	7.9300	7.9300	-5.595%	57	275	-55.233%
2025-03-20	8.4000	8.4000	8.4000	8.4000	-7.387%	10	225	-57.738%
2025-03-18	9.0700	9.0700	9.0700	9.0700	-1.946%	1	233	-60.860%
2025-03-17	9.1700	9.2500	9.1700	9.2500	+4.638%	4	232	-61.622%
2025-03-14	8.8400	8.8400	8.8400	8.8400	+11.899%	4	228	-59.842%
2025-03-12	8.1500	8.1500	7.9000	7.9000	-13.282%	5	230	-55.063%
2025-03-07	9.1100	9.1100	9.1100	9.1100	+1.335%	2	227	-61.032%
2025-03-06	8.9200	8.9900	8.9200	8.9900	+4.171%	2	224	-60.512%
2025-03-05	8.6300	8.6300	8.6300	8.6300	+12.958%	1	224	-58.864%
2025-03-04	7.6400	7.6400	7.6400	7.6400	-19.153%	1	224	-53.534%
2025-02-26	9.4800	9.4800	9.4500	9.4500	-6.897%	30	223	-62.434%
2025-02-25	10.1500	10.1700	10.1500	10.1500	+2.525%	3	253	-65.025%
2025-02-24	10.0600	10.0900	9.9000	9.9000	-1.000%	17	253	-64.141%
2025-02-21	10.0000	10.0000	10.0000	10.0000	-5.123%	2	253	-64.500%
2025-02-18	10.4500	10.5400	10.4500	10.5400	+13.212%	20	253	-66.319%
2025-02-12	9.5000	9.5000	9.3100	9.3100	-2.000%	2	273	-61.869%
2025-02-10	9.5000	9.5000	9.5000	9.5000	-0.524%	1	272	-62.632%
2025-02-07	9.5500	9.5500	9.5000	9.5500	0.000%	12	271	-62.827%
2025-02-06	9.5700	9.5700	9.5500	9.5500	+7.183%	22	276	-62.827%
2025-02-05	9.4300	9.4300	8.9100	8.9100	+1.829%	8	256	-60.157%
2025-02-03	8.5800	9.0500	8.5800	8.7500	-8.281%	65	248	-59.429%
2025-01-31	9.5400	9.5400	9.5400	9.5400	+1.489%	6	192	-62.788%
2025-01-30	9.5000	9.7000	9.4000	9.4000	-20.339%	31	192	-62.234%
2025-01-29	11.9000	11.9000	11.8000	11.8000	-1.667%	5	173	-69.915%
2025-01-28	12.0300	12.0300	12.0000	12.0000	-2.041%	3	169	-70.417%
2025-01-27	12.2500	12.2500	12.2500	12.2500	0.000%	1	167	-71.020%
2025-01-21	12.2500	12.2500	12.2500	12.2500	+2.941%	20	168	-71.020%
2025-01-17	11.7500	11.9000	11.7500	11.9000	+5.778%	14	153	-70.168%
2025-01-16	11.2500	11.2500	11.2500	11.2500	-0.968%	2	153	-68.444%
2025-01-15	11.3600	11.3600	11.3600	11.3600	+6.168%	10	151	-68.750%
2025-01-13	10.7000	10.7000	10.7000	10.7000	+8.081%	10	141	-66.822%
2025-01-10	9.9000	9.9500	9.9000	9.9000	-5.534%	16	131	-64.141%
2025-01-07	10.4800	10.4800	10.4800	10.4800	+3.660%	10	123	-66.126%
2025-01-06	11.1000	11.1000	10.0200	10.1100	-10.531%	53	133	-64.886%
2025-01-02	11.3000	11.3000	11.3000	11.3000	+5.116%	1	80	-68.584%
2024-12-30	10.7500	10.7500	10.7500	10.7500	-5.286%	1	79	-66.977%
2024-12-26	11.3500	11.3500	11.3500	11.3500	+2.715%	12	78	-68.722%
2024-12-24	11.2000	11.2000	11.0500	11.0500	-3.913%	11	55	-67.873%
2024-12-20	11.5000	11.5000	11.5000	11.5000	+8.491%	1	55	-69.130%
2024-12-19	11.5200	11.5200	10.6000	10.6000	-12.469%	5	54	-66.509%
2024-12-18	12.1100	12.1100	12.1100	12.1100	+5.304%	10	52	-70.685%
2024-12-13	11.7000	11.7000	11.5000	11.5000	-7.258%	4	42	-69.130%
2024-12-12	12.4000	12.4000	12.4000	12.4000	+0.162%	1	40	-71.371%
2024-12-11	12.3800	12.3800	12.3800	12.3800	-10.290%	5	39	-71.325%
2024-12-09	14.3400	14.3400	13.8000	13.8000	+7.393%	3	34	-74.275%
2024-12-05	12.8500	12.8500	12.8500	12.8500	-4.390%	1	31	-72.374%
2024-12-04	13.7000	13.7000	13.4400	13.4400	-7.310%	7	31	-73.586%
2024-11-29	14.5800	14.5800	14.5000	14.5000	+0.346%	10	24	-75.517%

.dark-mode .NcMSpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcMSpG{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C30DOW Jan 15 2027 30.00 Call (DOW270115C00030000)option OPRA

DOW20270115C30
DOW Jan 15 2027 30.00 Call (DOW270115C00030000)
option OPRA