Dark

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

EOD

Oct 1, 2026

1.350.000%(0.00)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2000	1.3500	1.0500	1.3500	0.000%	65	3,104	0.000%
2026-09-30	1.4900	1.4900	1.3500	1.3500	+0.746%	139	3,115	0.000%
2026-09-29	1.4100	1.4500	1.2900	1.3400	-18.293%	248	3,016	+0.746%
2026-09-28	1.7000	1.7000	1.5500	1.6400	+4.459%	105	2,918	-17.683%
2026-09-25	1.6000	1.6700	1.4700	1.5700	-20.707%	153	2,917	-14.013%
2026-09-24	2.0500	2.1300	1.9800	1.9800	-1.000%	82	2,848	-31.818%
2026-09-23	2.0000	2.0800	1.9300	2.0000	+14.286%	86	2,872	-32.500%
2026-09-22	1.9000	1.9000	1.7500	1.7500	-4.891%	36	2,855	-22.857%
2026-09-21	1.8500	1.8500	1.6900	1.8400	-12.796%	188	2,833	-26.630%
2026-09-18	2.2400	2.2400	2.0000	2.1100	-18.217%	76	2,763	-36.019%
2026-09-17	2.6700	2.6700	2.5700	2.5800	-11.034%	67	2,748	-47.674%
2026-09-16	3.1000	3.1000	2.7100	2.9000	+5.072%	286	2,695	-53.448%
2026-09-15	2.6900	2.7600	2.6900	2.7600	+18.966%	2	2,615	-51.087%
2026-09-14	2.4400	2.4400	2.3000	2.3200	-12.121%	36	2,613	-41.810%
2026-09-11	2.6400	2.6400	2.6400	2.6400	-8.966%	1	2,585	-48.864%
2026-09-10	2.9000	2.9000	2.9000	2.9000	+7.407%	1	2,584	-53.448%
2026-09-09	2.9800	2.9800	2.7000	2.7000	-4.255%	27	2,584	-50.000%
2026-09-08	3.0000	3.0000	2.7500	2.8200	+3.676%	63	2,587	-52.128%
2026-09-04	2.9000	2.9000	2.7200	2.7200	-16.308%	6	2,536	-50.368%
2026-09-03	3.3800	3.3800	3.2500	3.2500	-12.162%	35	2,536	-58.462%
2026-09-02	3.7000	3.7000	3.7000	3.7000	+13.497%	2	2,569	-63.514%
2026-09-01	3.2600	3.2600	3.2600	3.2600	-1.212%	2	2,569	-58.589%
2026-08-31	3.7500	3.7500	3.3000	3.3000	+7.492%	129	2,567	-59.091%
2026-08-28	3.0000	3.0700	3.0000	3.0700	+3.367%	78	2,567	-56.026%
2026-08-27	2.9100	2.9700	2.9100	2.9700	-1.000%	20	2,494	-54.545%
2026-08-26	3.0500	3.0500	2.8400	3.0000	+0.334%	40	2,494	-55.000%
2026-08-25	3.3500	3.3500	2.9900	2.9900	-23.333%	56	2,493	-54.849%
2026-08-24	4.2500	4.2500	3.9000	3.9000	-12.946%	130	2,489	-65.385%
2026-08-21	4.8400	4.8500	4.4800	4.4800	-7.438%	123	2,498	-69.866%
2026-08-20	4.7200	4.9000	4.5200	4.8400	+13.882%	105	2,526	-72.107%
2026-08-19	4.1800	4.2500	4.1800	4.2500	+14.555%	3	2,573	-68.235%
2026-08-18	4.0800	4.0800	3.6500	3.7100	+2.204%	202	2,573	-63.612%
2026-08-17	3.7500	3.7500	3.6300	3.6300	-4.222%	19	2,538	-62.810%
2026-08-14	3.7300	3.7900	3.7300	3.7900	+8.286%	7	2,537	-64.380%
2026-08-13	3.5400	3.5400	3.5000	3.5000	-2.778%	8	2,537	-61.429%
2026-08-12	3.9000	3.9000	3.6000	3.6000	-11.111%	10	2,534	-62.500%
2026-08-11	3.9500	4.0500	3.9500	4.0500	+12.813%	41	2,534	-66.667%
2026-08-10	3.2500	3.5900	3.2500	3.5900	+9.451%	20	2,537	-62.396%
2026-08-07	3.2000	3.3000	3.2000	3.2800	-7.606%	37	2,541	-58.841%
2026-08-06	3.7900	3.7900	3.5500	3.5500	+10.248%	29	2,536	-61.972%
2026-08-05	3.0000	3.2200	2.9800	3.2200	-8.000%	15	2,547	-58.075%
2026-08-04	3.2200	3.5000	3.2200	3.5000	+7.692%	2	2,547	-61.429%
2026-08-03	3.5000	3.5000	3.1500	3.2500	-7.143%	69	2,546	-58.462%
2026-07-31	3.4000	3.5000	3.3300	3.5000	+6.383%	56	2,574	-61.429%
2026-07-30	3.3000	3.3500	3.2900	3.2900	-10.598%	10	2,554	-58.967%
2026-07-29	3.4000	3.7500	3.4000	3.6800	+18.710%	41	2,554	-63.315%
2026-07-28	3.0500	3.1500	2.9100	3.1000	+8.772%	8	2,578	-56.452%
2026-07-27	2.8500	3.1000	2.8500	2.8500	-18.103%	9	2,582	-52.632%
2026-07-24	3.3300	3.5000	3.3300	3.4800	-15.122%	19	2,581	-61.207%
2026-07-23	4.9500	5.0500	4.1000	4.1000	-3.756%	55	2,574	-67.073%
2026-07-22	4.1500	4.4200	4.1500	4.2600	+1.188%	24	2,574	-68.310%
2026-07-21	4.2000	4.2100	4.2000	4.2100	+6.582%	2	2,576	-67.933%
2026-07-20	4.0500	4.0500	3.8200	3.9500	+8.219%	4	2,577	-65.823%
2026-07-17	3.6500	3.6500	3.6500	3.6500	+3.399%	5	2,579	-63.014%
2026-07-16	3.5300	3.5300	3.5300	3.5300	-4.852%	1	2,574	-61.756%
2026-07-15	3.7100	3.7100	3.7100	3.7100	-6.076%	7	2,573	-63.612%
2026-07-14	4.2800	4.2800	3.9500	3.9500	-2.469%	27	2,580	-65.823%
2026-07-13	3.9100	4.0500	3.7900	4.0500	+22.727%	44	2,588	-66.667%
2026-07-10	3.2500	3.3000	3.2500	3.3000	+8.197%	8	2,587	-59.091%
2026-07-09	3.1000	3.1900	3.0100	3.0500	-15.278%	46	2,587	-55.738%
2026-07-08	3.6500	3.6600	3.2500	3.6000	+12.500%	25	2,587	-62.500%
2026-07-07	2.7800	3.2000	2.7000	3.2000	+28.514%	204	2,585	-57.813%
2026-07-06	2.4000	2.5300	2.4000	2.4900	-4.231%	33	2,405	-45.783%
2026-07-02	2.7500	3.0000	2.6000	2.6000	+6.557%	117	2,371	-48.077%
2026-07-01	2.5000	2.7000	2.4400	2.4400	-3.175%	69	2,371	-44.672%
2026-06-30	2.9000	2.9000	2.5200	2.5200	-10.954%	165	2,369	-46.429%
2026-06-29	3.0000	3.0000	2.7000	2.8300	-14.242%	100	2,262	-52.297%
2026-06-26	3.5000	3.5100	3.3000	3.3000	-7.042%	37	2,244	-59.091%
2026-06-25	3.4000	3.6000	3.3000	3.5500	-3.533%	36	2,239	-61.972%
2026-06-24	4.0000	4.0000	3.3600	3.6800	-11.325%	59	2,239	-63.315%
2026-06-23	4.2400	4.2500	4.1000	4.1500	-9.978%	18	2,257	-67.470%
2026-06-22	4.6800	4.8000	4.6100	4.6100	-7.800%	6	2,256	-70.716%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-14.530%	20	2,260	-73.000%
2026-06-16	5.9000	5.9000	5.8000	5.8500	-2.500%	6	2,260	-76.923%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-15.493%	1	2,260	-77.500%
2026-06-12	6.5000	7.1000	6.5000	7.1000	+1.429%	4	2,261	-80.986%
2026-06-11	7.6000	7.6000	7.0000	7.0000	+6.061%	51	2,261	-80.714%
2026-06-09	6.6000	6.6000	6.6000	6.6000	-18.719%	1	2,243	-79.545%
2026-06-03	8.0000	8.1200	8.0000	8.1200	+8.267%	12	2,244	-83.374%
2026-06-02	7.5000	7.5000	7.5000	7.5000	+11.111%	1	2,252	-82.000%
2026-05-29	7.2000	7.2000	6.7500	6.7500	-11.765%	15	2,252	-80.000%
2026-05-28	7.5000	7.6500	7.5000	7.6500	-0.649%	10	2,252	-82.353%
2026-05-27	7.2000	7.7000	7.2000	7.7000	-2.532%	7	2,242	-82.468%
2026-05-26	8.4800	8.4800	7.9000	7.9000	-10.227%	12	2,242	-82.911%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-1.124%	3	2,255	-84.659%
2026-05-21	8.9000	8.9000	8.9000	8.9000	+0.225%	1	2,255	-84.831%
2026-05-20	9.1500	9.1500	8.8800	8.8800	-19.783%	32	2,255	-84.797%
2026-05-15	11.0700	11.0700	11.0700	11.0700	-0.270%	1	2,257	-87.805%
2026-05-13	11.1000	11.1500	11.1000	11.1000	-0.180%	36	2,258	-87.838%
2026-05-12	11.1200	11.1200	11.1200	11.1200	+3.250%	1	2,257	-87.860%
2026-05-11	10.1000	10.7700	10.1000	10.7700	+15.806%	22	2,257	-87.465%
2026-05-08	9.4400	9.8500	9.3000	9.3000	-4.811%	34	2,273	-85.484%
2026-05-07	9.6500	9.7700	9.6500	9.7700	-8.692%	7	2,269	-86.182%
2026-05-06	10.0500	10.7000	10.0500	10.7000	-17.054%	6	2,272	-87.383%
2026-05-05	13.1000	13.1000	12.9000	12.9000	+1.575%	9	2,270	-89.535%
2026-05-04	12.2500	12.7000	12.2500	12.7000	+1.600%	6	2,278	-89.370%
2026-05-01	12.5000	12.5000	12.5000	12.5000	0.000%	1	2,279	-89.200%
2026-04-30	11.5000	12.5000	11.5000	12.5000	+23.153%	22	2,279	-89.200%
2026-04-29	10.1500	10.1500	10.1500	10.1500	-2.964%	5	2,297	-86.700%
2026-04-28	10.5200	10.5200	10.4600	10.4600	-2.243%	12	2,297	-87.094%
2026-04-24	10.7400	10.7400	10.7000	10.7000	-3.342%	4	2,291	-87.383%
2026-04-22	11.0700	11.0700	11.0700	11.0700	+8.000%	3	2,292	-87.805%
2026-04-21	10.2500	10.2500	10.2500	10.2500	+10.453%	1	2,292	-86.829%
2026-04-20	9.1200	9.2800	9.1200	9.2800	+13.171%	15	2,292	-85.453%
2026-04-17	9.2500	9.2500	7.7000	8.2000	-29.188%	21	2,292	-83.537%
2026-04-16	12.0000	12.0000	11.4000	11.5800	+3.857%	11	2,291	-88.342%
2026-04-15	11.0500	11.5500	11.0500	11.1500	-0.446%	7	2,291	-87.892%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-10.040%	2	2,291	-87.946%
2026-04-13	12.1000	12.4500	12.1000	12.4500	+10.667%	32	2,291	-89.157%
2026-04-10	11.2500	11.2500	11.2500	11.2500	+6.939%	2	2,289	-88.000%
2026-04-08	9.4600	10.5200	9.4600	10.5200	-21.375%	8	2,289	-87.167%
2026-04-07	13.8000	13.8000	13.3800	13.3800	+7.903%	69	2,289	-89.910%
2026-04-06	12.6200	12.6200	12.4000	12.4000	-9.489%	4	2,289	-89.113%
2026-04-02	14.0000	14.0500	13.3000	13.7000	+4.981%	22	2,290	-90.146%
2026-04-01	13.3000	13.3000	12.1000	13.0500	-3.333%	157	2,290	-89.655%
2026-03-31	14.3500	14.4000	13.5000	13.5000	-5.923%	15	2,282	-90.000%
2026-03-30	13.9500	14.3500	13.6000	14.3500	+9.375%	28	2,288	-90.592%
2026-03-27	12.2600	13.1200	12.2600	13.1200	+10.904%	53	2,290	-89.710%
2026-03-26	12.0000	12.5000	11.8300	11.8300	-1.417%	85	2,272	-88.588%
2026-03-25	11.5700	12.0100	11.3000	12.0000	+9.091%	24	2,230	-88.750%
2026-03-24	10.1100	11.1000	10.0600	11.0000	+19.048%	23	2,232	-87.727%
2026-03-23	9.3700	9.3800	9.2400	9.2400	-4.545%	25	2,235	-85.390%
2026-03-20	9.9200	10.0500	9.6800	9.6800	-8.072%	128	2,237	-86.054%
2026-03-19	11.0000	11.2100	10.5300	10.5300	-0.847%	186	2,258	-87.179%
2026-03-18	10.5700	10.6200	10.3000	10.6200	+4.631%	11	2,368	-87.288%
2026-03-17	10.1500	10.1500	10.1500	10.1500	+3.046%	11	2,367	-86.700%
2026-03-13	10.5000	10.5000	9.8500	9.8500	-4.923%	55	2,367	-86.294%
2026-03-12	9.3300	10.5000	9.3300	10.3600	+31.305%	270	2,377	-86.969%
2026-03-11	7.8900	7.8900	7.8900	7.8900	+1.154%	2	2,311	-82.890%
2026-03-10	7.9500	8.1000	7.6300	7.8000	-3.704%	31	2,312	-82.692%
2026-03-09	8.5000	8.9500	8.0000	8.1000	+4.516%	111	2,325	-83.333%
2026-03-06	8.3000	8.3000	7.0600	7.7500	+8.392%	64	2,399	-82.581%
2026-03-05	7.1500	8.0500	6.5000	7.1500	+11.719%	221	2,430	-81.119%
2026-03-04	6.1500	6.4000	6.0000	6.4000	+17.216%	123	2,600	-78.906%
2026-03-03	5.0500	5.6200	4.6500	5.4600	+0.552%	77	2,672	-75.275%
2026-03-02	5.7500	6.1500	5.2900	5.4300	+2.453%	92	2,650	-75.138%
2026-02-27	5.1100	5.3000	5.1000	5.3000	+11.345%	64	2,580	-74.528%
2026-02-26	4.5000	4.8300	4.4000	4.7600	+1.062%	103	2,546	-71.639%
2026-02-25	5.4500	5.4500	4.6400	4.7100	-11.963%	23	2,508	-71.338%
2026-02-24	5.5000	5.5000	5.3000	5.3500	+7.430%	140	2,508	-74.766%
2026-02-23	5.0300	5.0300	4.9800	4.9800	-3.301%	7	2,380	-72.892%
2026-02-20	5.4500	5.4500	4.5000	5.1500	-8.036%	364	2,379	-73.786%
2026-02-19	5.7000	5.7000	5.4000	5.6000	-1.754%	18	2,621	-75.893%
2026-02-18	6.0700	6.2500	5.7000	5.7000	+0.885%	34	2,612	-76.316%
2026-02-17	5.8000	5.8000	5.5000	5.6500	-13.740%	108	2,599	-76.106%
2026-02-13	6.5500	6.5500	6.5500	6.5500	-4.380%	5	2,499	-79.389%
2026-02-12	7.7500	7.7500	6.3500	6.8500	-8.667%	78	2,499	-80.292%
2026-02-11	7.5000	7.8500	7.3500	7.5000	+3.878%	280	2,525	-82.000%
2026-02-10	6.6000	7.4000	6.5200	7.2200	+8.571%	90	2,610	-81.302%
2026-02-09	5.8300	6.6500	5.7500	6.6500	+9.917%	17	2,617	-79.699%
2026-02-06	5.5500	6.0800	5.5400	6.0500	+14.151%	143	2,615	-77.686%
2026-02-05	6.3900	6.3900	5.1500	5.3000	-20.896%	105	2,668	-74.528%
2026-02-04	5.5500	6.7600	5.5500	6.7000	+27.619%	261	2,693	-79.851%
2026-02-03	3.7200	5.4300	3.7200	5.2500	+26.506%	226	2,794	-74.286%
2026-02-02	3.4000	4.1500	3.4000	4.1500	+18.234%	140	2,871	-67.470%
2026-01-30	3.3500	3.7100	3.3500	3.5100	+1.739%	40	2,831	-61.538%
2026-01-29	2.6200	3.4500	2.6200	3.4500	-1.429%	134	2,825	-60.870%
2026-01-28	3.5500	3.6200	3.4000	3.5000	-6.667%	114	2,819	-61.429%
2026-01-27	3.8000	3.9000	3.5800	3.7500	-7.407%	87	2,879	-64.000%
2026-01-26	4.0000	4.2000	3.7500	4.0500	+2.792%	105	2,932	-66.667%
2026-01-23	4.0000	4.0500	3.9400	3.9400	-1.005%	43	2,982	-65.736%
2026-01-22	4.2000	4.3400	3.9800	3.9800	-2.927%	36	2,996	-66.080%
2026-01-21	4.1000	4.1000	3.7000	4.1000	+29.747%	39	2,983	-67.073%
2026-01-20	3.4100	3.4100	2.9100	3.1600	-14.595%	59	2,974	-57.278%
2026-01-16	3.7500	3.8500	3.6000	3.7000	-7.500%	92	2,932	-63.514%
2026-01-15	4.1000	4.1000	3.7600	4.0000	-1.235%	79	2,932	-66.250%
2026-01-14	3.5000	4.1500	3.5000	4.0500	+24.615%	135	2,896	-66.667%
2026-01-13	3.3000	3.4500	3.2500	3.2500	+1.562%	95	2,913	-58.462%
2026-01-12	3.0800	3.3000	3.0800	3.2000	+1.587%	152	2,855	-57.813%
2026-01-09	3.0000	3.2000	2.7500	3.1500	+3.279%	96	2,746	-57.143%
2026-01-08	2.3600	3.3000	2.3600	3.0500	+18.677%	468	2,739	-55.738%
2026-01-07	2.6000	2.6100	2.4600	2.5700	-6.545%	225	2,742	-47.471%
2026-01-06	2.4900	2.7800	2.4900	2.7500	+8.268%	69	2,761	-50.909%
2026-01-05	2.4600	2.5400	2.4500	2.5400	+10.435%	20	2,736	-46.850%
2026-01-02	2.1900	2.4500	2.1900	2.3000	+11.111%	286	2,733	-41.304%
2025-12-31	2.1800	2.2100	2.0700	2.0700	-1.429%	14	2,665	-34.783%
2025-12-30	2.2500	2.2500	2.1000	2.1000	0.000%	10	2,665	-35.714%
2025-12-29	2.0800	2.1000	1.9500	2.1000	0.000%	20	2,659	-35.714%
2025-12-26	2.0000	2.1000	1.9800	2.1000	0.000%	101	2,658	-35.714%
2025-12-24	2.1000	2.1000	2.1000	2.1000	+3.960%	2	2,656	-35.714%
2025-12-23	2.1000	2.1000	2.0000	2.0200	-4.717%	28	2,656	-33.168%
2025-12-22	2.2400	2.2400	2.1200	2.1200	+0.952%	7	2,638	-36.321%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+5.000%	12	2,635	-35.714%
2025-12-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,645	-32.500%
2025-12-17	2.0000	2.0000	2.0000	2.0000	+2.564%	3	2,645	-32.500%
2025-12-16	2.0600	2.0600	1.9200	1.9500	-13.333%	29	2,645	-30.769%
2025-12-15	2.1800	2.3000	2.1800	2.2500	-10.000%	13	2,624	-40.000%
2025-12-12	2.6500	2.6500	2.5000	2.5000	-5.660%	30	2,617	-46.000%
2025-12-11	2.7800	2.7800	2.6500	2.6500	+3.922%	13	2,597	-49.057%
2025-12-10	2.3000	2.5500	2.3000	2.5500	+10.390%	101	2,606	-47.059%
2025-12-09	2.3100	2.3100	2.3100	2.3100	+10.000%	2	2,591	-41.558%
2025-12-08	2.2500	2.2500	2.0600	2.1000	-0.474%	8	2,591	-35.714%
2025-12-05	2.2100	2.4000	2.1100	2.1100	+2.427%	97	2,591	-36.019%
2025-12-04	2.3200	2.3200	2.0600	2.0600	-21.970%	28	2,573	-34.466%
2025-12-03	2.4800	2.7000	2.4800	2.6400	+4.762%	22	2,546	-48.864%
2025-12-02	2.4000	2.5200	2.4000	2.5200	+0.800%	36	2,567	-46.429%
2025-12-01	2.4000	2.5400	2.4000	2.5000	+4.167%	19	2,587	-46.000%
2025-11-26	2.2600	2.4300	2.2500	2.4000	+9.091%	94	2,603	-43.750%
2025-11-25	2.2300	2.2300	2.1700	2.2000	+6.280%	8	2,603	-38.636%
2025-11-24	2.0700	2.0700	2.0700	2.0700	+5.612%	5	2,608	-34.783%
2025-11-21	1.7000	2.0000	1.7000	1.9600	+16.667%	32	2,603	-31.122%
2025-11-20	1.6800	1.6800	1.6800	1.6800	0.000%	100	2,603	-19.643%
2025-11-19	1.8500	1.8900	1.5900	1.6800	-12.500%	198	2,503	-19.643%
2025-11-18	1.7600	1.9200	1.6800	1.9200	+9.091%	83	2,347	-29.688%
2025-11-17	2.0700	2.0700	1.7600	1.7600	-21.778%	65	2,280	-23.295%
2025-11-14	2.1600	2.2500	2.1600	2.2500	-0.442%	3	2,237	-40.000%
2025-11-13	2.0000	2.2600	2.0000	2.2600	+16.495%	64	2,234	-40.265%
2025-11-12	1.9000	1.9400	1.9000	1.9400	+2.105%	25	2,180	-30.412%
2025-11-10	1.7400	1.9400	1.7400	1.9000	+2.151%	69	2,161	-28.947%
2025-11-07	1.8200	1.8600	1.8200	1.8600	-7.000%	5	2,102	-27.419%
2025-11-06	1.9000	2.0000	1.9000	2.0000	-15.612%	6	2,103	-32.500%
2025-11-05	2.3700	2.3700	2.3700	2.3700	+12.857%	5	2,106	-43.038%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-3.226%	18	2,101	-35.714%
2025-11-03	2.2800	2.2800	2.0900	2.1700	-1.364%	24	2,078	-37.788%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-12.000%	10	2,078	-38.636%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-10.714%	19	2,088	-46.000%
2025-10-29	2.8800	2.9100	2.8000	2.8000	-1.754%	27	2,084	-51.786%
2025-10-28	2.8500	2.8500	2.8500	2.8500	-9.524%	5	2,060	-52.632%
2025-10-27	3.2000	3.2500	3.0700	3.1500	+11.702%	105	2,138	-57.143%
2025-10-24	2.8000	2.8900	2.8000	2.8200	-0.353%	32	2,138	-52.128%
2025-10-23	2.7000	2.8600	2.5000	2.8300	+44.388%	216	2,116	-52.297%
2025-10-21	1.9600	1.9600	1.9600	1.9600	+4.813%	20	1,981	-31.122%
2025-10-20	2.0300	2.0300	1.8400	1.8700	-5.556%	33	1,961	-27.807%
2025-10-17	2.0500	2.0500	1.9800	1.9800	-1.000%	20	1,928	-31.818%
2025-10-16	2.0000	2.0000	1.8700	2.0000	-2.913%	8	1,916	-32.500%
2025-10-15	2.0400	2.0600	1.9500	2.0600	+8.995%	28	1,915	-34.466%
2025-10-14	1.9000	1.9000	1.8900	1.8900	+5.000%	15	1,901	-28.571%
2025-10-13	1.7700	1.8000	1.7500	1.8000	+2.857%	38	1,886	-25.000%
2025-10-10	2.0000	2.0000	1.7000	1.7500	-10.256%	78	1,915	-22.857%
2025-10-09	2.0500	2.0500	1.9000	1.9500	-7.143%	113	1,887	-30.769%
2025-10-08	2.2600	2.2600	2.1000	2.1000	0.000%	7	1,829	-35.714%
2025-10-07	2.6000	2.6000	2.1000	2.1000	-17.647%	40	1,825	-35.714%
2025-10-06	2.5000	2.5800	2.5000	2.5500	-1.923%	10	1,825	-47.059%
2025-10-03	2.7000	2.7000	2.4900	2.6000	+0.386%	70	1,820	-48.077%
2025-10-02	2.5700	2.6200	2.5700	2.5900	+7.917%	16	1,885	-47.876%
2025-10-01	2.4000	2.4000	2.4000	2.4000	+11.111%	2	1,886	-43.750%
2025-09-30	2.1600	2.1600	2.1600	2.1600	-8.475%	2	1,884	-37.500%
2025-09-29	2.2900	2.3600	2.2900	2.3600	-1.667%	3	1,882	-42.797%
2025-09-26	2.2800	2.4000	2.2600	2.4000	+14.286%	36	1,880	-43.750%
2025-09-25	2.2000	2.2000	2.1000	2.1000	-12.500%	79	1,887	-35.714%
2025-09-24	2.3400	2.4200	2.3400	2.4000	+4.348%	11	1,858	-43.750%
2025-09-23	2.4400	2.4400	2.2800	2.3000	-4.167%	111	1,856	-41.304%
2025-09-22	2.3500	2.4000	2.3000	2.4000	-2.834%	34	1,772	-43.750%
2025-09-19	2.5700	2.5700	2.4200	2.4700	-6.084%	58	1,759	-45.344%
2025-09-18	2.6800	2.6800	2.5600	2.6300	-8.681%	49	1,768	-48.669%
2025-09-17	2.9700	3.2000	2.8800	2.8800	-2.373%	50	1,746	-53.125%
2025-09-16	2.9700	2.9700	2.8200	2.9500	+7.273%	9	1,747	-54.237%
2025-09-15	2.9600	3.0000	2.7000	2.7500	-10.423%	68	1,740	-50.909%
2025-09-12	3.2500	3.2500	3.0500	3.0700	-2.229%	24	1,708	-56.026%
2025-09-11	2.4800	3.1400	2.4800	3.1400	+23.137%	29	1,696	-57.006%
2025-09-10	2.7500	2.7500	2.5500	2.5500	-5.556%	7	1,687	-47.059%
2025-09-08	2.9000	2.9000	2.4500	2.7000	-10.000%	28	1,682	-50.000%
2025-09-05	3.1200	3.1200	2.7200	3.0000	+8.303%	80	1,673	-55.000%
2025-09-04	2.4700	2.8000	2.4700	2.7700	+1.465%	7	1,676	-51.264%
2025-09-03	2.7300	2.7300	2.7300	2.7300	-7.458%	1	1,677	-50.549%
2025-09-02	2.9200	2.9500	2.9200	2.9500	-1.007%	4	1,676	-54.237%
2025-08-29	3.0500	3.0500	2.9800	2.9800	+1.361%	115	1,590	-54.698%
2025-08-28	3.0000	3.0000	2.8500	2.9400	-1.010%	6	1,590	-54.082%
2025-08-27	2.9300	2.9700	2.8700	2.9700	-1.000%	20	1,588	-54.545%
2025-08-26	3.0600	3.1000	2.9500	3.0000	-0.990%	40	1,584	-55.000%
2025-08-25	3.0600	3.0600	2.9500	3.0300	-5.313%	19	1,579	-55.446%
2025-08-22	2.7400	3.2200	2.7400	3.2000	+21.212%	194	1,584	-57.813%
2025-08-21	2.6400	2.6900	2.6100	2.6400	-7.042%	50	1,623	-48.864%
2025-08-20	2.8000	2.9000	2.8000	2.8400	+11.373%	28	1,613	-52.465%
2025-08-19	2.5400	2.5800	2.5200	2.5500	+1.190%	65	1,626	-47.059%
2025-08-18	2.6900	2.6900	2.5000	2.5200	+0.398%	14	1,566	-46.429%
2025-08-15	2.7500	2.7500	2.5100	2.5100	-3.462%	38	1,556	-46.215%
2025-08-14	2.3300	2.6000	2.2700	2.6000	+12.069%	97	1,524	-48.077%
2025-08-13	2.1500	2.4300	2.1200	2.3200	+19.588%	49	1,486	-41.810%
2025-08-12	1.7500	2.1000	1.7100	1.9400	+18.293%	77	1,483	-30.412%
2025-08-11	1.8000	1.8000	1.6000	1.6400	-11.351%	143	1,431	-17.683%
2025-08-08	1.9500	1.9500	1.8200	1.8500	-4.639%	30	1,384	-27.027%
2025-08-07	2.0000	2.0000	1.8200	1.9400	+4.865%	35	1,362	-30.412%
2025-08-06	2.0000	2.0000	1.7700	1.8500	-9.314%	78	1,347	-27.027%
2025-08-05	2.0400	2.1200	2.0400	2.0400	+10.270%	35	1,345	-33.824%
2025-08-04	1.8400	1.8500	1.7200	1.8500	-2.632%	36	1,335	-27.027%
2025-08-01	2.1000	2.1000	1.8100	1.9000	-17.391%	207	1,315	-28.947%
2025-07-31	2.4000	2.4500	2.1600	2.3000	-5.350%	157	1,400	-41.304%
2025-07-30	2.6700	2.7000	2.4300	2.4300	-18.456%	86	1,480	-44.444%
2025-07-29	3.0000	3.0600	2.8700	2.9800	-6.583%	41	1,422	-54.698%
2025-07-28	2.9500	3.3300	2.8500	3.1900	+4.590%	84	1,399	-57.680%
2025-07-25	2.7500	3.0500	2.6000	3.0500	+7.774%	212	1,447	-55.738%
2025-07-24	3.5500	3.6500	2.5400	2.8300	-48.545%	259	1,453	-52.297%
2025-07-23	5.2500	5.5500	5.1500	5.5000	+13.402%	101	1,299	-75.455%
2025-07-22	4.6000	4.8500	4.6000	4.8500	+12.791%	47	1,218	-72.165%
2025-07-21	4.4000	4.4000	4.3000	4.3000	+4.878%	31	1,236	-68.605%
2025-07-18	4.2000	4.2000	4.1000	4.1000	-2.381%	2	1,205	-67.073%
2025-07-17	4.2000	4.2000	4.2000	4.2000	+9.091%	11	1,203	-67.857%
2025-07-16	4.0500	4.0500	3.8500	3.8500	-4.938%	193	1,212	-64.935%
2025-07-15	4.2500	4.2500	4.0000	4.0500	+1.250%	72	1,030	-66.667%
2025-07-14	4.4500	4.5000	4.0000	4.0000	-16.318%	8	961	-66.250%
2025-07-11	4.8400	4.8400	4.6800	4.7800	-8.952%	16	959	-71.757%
2025-07-10	4.9600	5.4000	4.9000	5.2500	+6.275%	70	956	-74.286%
2025-07-09	5.1500	5.1500	4.8700	4.9400	+9.778%	39	905	-72.672%
2025-07-08	4.2000	4.8500	4.2000	4.5000	+25.000%	143	906	-70.000%
2025-07-07	4.0000	4.2000	3.6000	3.6000	-17.241%	20	1,024	-62.500%
2025-07-03	4.3500	4.3500	4.3500	4.3500	+3.571%	2	1,019	-68.966%
2025-07-02	3.9100	4.2000	3.8000	4.2000	+12.000%	15	1,019	-67.857%
2025-07-01	3.7500	3.7500	3.7500	3.7500	+15.031%	1	1,021	-64.000%
2025-06-30	3.3000	3.3000	3.1500	3.2600	-4.118%	15	1,021	-58.589%
2025-06-27	3.4000	3.4000	3.4000	3.4000	-0.875%	13	1,013	-60.294%
2025-06-26	3.2900	3.4300	3.2900	3.4300	+4.893%	13	1,000	-60.641%
2025-06-25	3.4800	3.4800	3.2700	3.2700	-9.669%	12	1,010	-58.716%
2025-06-24	3.4000	3.6200	3.4000	3.6200	+9.697%	7	1,007	-62.707%
2025-06-23	3.4900	3.6500	3.1300	3.3000	-8.333%	144	1,006	-59.091%
2025-06-20	3.5500	3.7600	3.5500	3.6000	-10.000%	96	895	-62.500%
2025-06-18	4.5000	4.5000	4.0000	4.0000	-11.111%	17	895	-66.250%
2025-06-17	4.6500	4.6500	4.5000	4.5000	-8.163%	216	895	-70.000%
2025-06-16	4.6000	4.9000	4.6000	4.9000	+2.725%	13	786	-72.449%
2025-06-13	5.2500	5.2900	4.3500	4.7700	-6.471%	16	799	-71.698%
2025-06-12	5.1000	5.1000	5.1000	5.1000	-3.774%	1	800	-73.529%
2025-06-11	5.5800	5.6000	5.1500	5.3000	-1.852%	13	800	-74.528%
2025-06-10	5.1300	5.6500	5.1300	5.4000	+5.882%	44	804	-75.000%
2025-06-09	4.9000	5.1000	4.9000	5.1000	+13.333%	10	794	-73.529%
2025-06-06	4.6300	4.6300	4.5000	4.5000	+4.651%	10	785	-70.000%
2025-06-05	4.5000	4.5000	4.3000	4.3000	+4.878%	53	784	-68.605%
2025-06-04	4.1600	4.2500	4.1000	4.1000	-2.381%	13	733	-67.073%
2025-06-03	4.2000	4.2000	4.2000	4.2000	+9.375%	1	733	-67.857%
2025-06-02	3.8500	3.8500	3.6900	3.8400	-5.419%	19	733	-64.844%
2025-05-30	4.2000	4.2000	4.0600	4.0600	-1.695%	22	726	-66.749%
2025-05-29	4.4000	4.4000	4.1000	4.1300	+0.732%	9	716	-67.312%
2025-05-28	4.2000	4.2000	4.1000	4.1000	-4.872%	15	715	-67.073%
2025-05-27	4.3500	4.4100	4.3100	4.3100	+2.864%	27	714	-68.677%
2025-05-23	4.1000	4.1900	3.9900	4.1900	-1.412%	30	720	-67.780%
2025-05-22	4.3300	4.3300	4.1500	4.2500	-3.409%	19	720	-68.235%
2025-05-21	4.6000	4.6500	4.3600	4.4000	-11.111%	36	717	-69.318%
2025-05-20	4.7000	4.9500	4.7000	4.9500	+5.319%	48	700	-72.727%
2025-05-19	4.7000	4.7000	4.7000	4.7000	-4.082%	1	708	-71.277%
2025-05-16	4.9000	4.9000	4.9000	4.9000	+5.832%	2	708	-72.449%
2025-05-15	4.6000	4.6300	4.6000	4.6300	-8.317%	80	708	-70.842%
2025-05-13	5.0500	5.0500	5.0500	5.0500	+13.483%	3	672	-73.267%
2025-05-09	4.3500	4.4500	4.3500	4.4500	+3.488%	4	670	-69.663%
2025-05-08	4.3000	4.3000	4.3000	4.3000	+14.667%	1	670	-68.605%
2025-05-07	4.0100	4.0100	3.7500	3.7500	-8.537%	4	670	-64.000%
2025-05-06	4.1000	4.1000	4.1000	4.1000	-2.613%	160	668	-67.073%
2025-05-05	5.0000	5.0000	4.1400	4.2100	-11.181%	102	578	-67.933%
2025-05-02	5.1700	5.1700	4.7400	4.7400	-4.242%	22	557	-71.519%
2025-05-01	4.9500	4.9500	4.9500	4.9500	+5.319%	1	558	-72.727%
2025-04-30	4.7500	4.7500	4.7000	4.7000	-3.093%	6	558	-71.277%
2025-04-29	4.8500	4.8500	4.8500	4.8500	+6.593%	20	557	-72.165%
2025-04-28	4.9700	4.9700	4.5500	4.5500	-0.871%	12	557	-70.330%
2025-04-25	4.4000	4.5900	4.4000	4.5900	-4.772%	32	557	-70.588%
2025-04-24	4.5500	4.8200	4.5500	4.8200	+1.474%	34	545	-71.992%
2025-04-23	5.1500	5.1500	4.7500	4.7500	+7.955%	3	524	-71.579%
2025-04-22	4.2200	5.4400	4.2200	4.4000	+17.333%	6	526	-69.318%
2025-04-21	3.9000	3.9000	3.7500	3.7500	-3.846%	5	528	-64.000%
2025-04-17	3.8800	3.9100	3.8800	3.9000	+8.939%	6	526	-65.385%
2025-04-16	3.4000	3.6800	3.4000	3.5800	-10.500%	37	526	-62.291%
2025-04-15	4.0000	4.0000	3.7800	4.0000	-4.306%	95	531	-66.250%
2025-04-14	4.1800	4.1800	4.1800	4.1800	-0.476%	25	476	-67.703%
2025-04-11	3.7400	4.2000	3.6000	4.2000	+21.037%	78	476	-67.857%
2025-04-10	3.6400	3.7200	3.2500	3.4700	-26.947%	29	485	-61.095%
2025-04-09	2.9800	5.0400	2.9800	4.7500	+41.791%	46	465	-71.579%
2025-04-08	3.8000	4.1500	3.0000	3.3500	-11.842%	48	428	-59.701%
2025-04-07	4.0000	4.1000	3.4800	3.8000	-6.404%	22	396	-64.474%
2025-04-04	4.3000	4.3000	3.8300	4.0600	-17.647%	134	374	-66.749%
2025-04-03	5.0500	5.2700	4.9200	4.9300	-28.551%	66	333	-72.617%
2025-04-02	6.9000	6.9000	6.9000	6.9000	+6.154%	15	305	-80.435%
2025-03-28	6.5000	6.5000	6.5000	6.5000	-13.333%	10	290	-79.231%
2025-03-26	7.5000	7.5100	7.4800	7.5000	+1.351%	12	285	-82.000%
2025-03-25	7.4500	7.4500	7.4000	7.4000	-6.683%	15	278	-81.757%
2025-03-24	8.2800	8.2800	7.9300	7.9300	-5.595%	57	275	-82.976%
2025-03-20	8.4000	8.4000	8.4000	8.4000	-7.387%	10	225	-83.929%
2025-03-18	9.0700	9.0700	9.0700	9.0700	-1.946%	1	233	-85.116%
2025-03-17	9.1700	9.2500	9.1700	9.2500	+4.638%	4	232	-85.405%
2025-03-14	8.8400	8.8400	8.8400	8.8400	+11.899%	4	228	-84.729%
2025-03-12	8.1500	8.1500	7.9000	7.9000	-13.282%	5	230	-82.911%
2025-03-07	9.1100	9.1100	9.1100	9.1100	+1.335%	2	227	-85.181%
2025-03-06	8.9200	8.9900	8.9200	8.9900	+4.171%	2	224	-84.983%
2025-03-05	8.6300	8.6300	8.6300	8.6300	+12.958%	1	224	-84.357%

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