Dark

DOW20270115C35
DOW Jan 15 2027 35.00 Call (DOW270115C00035000)
option OPRA

EOD

Aug 6, 2026

1.91+18.634%(+0.30)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.7500	1.9700	1.7500	1.9100	+18.634%	37	6,543	0.000%
2026-08-05	1.8000	1.8000	1.4100	1.6100	-12.022%	104	6,535	+18.634%
2026-08-04	1.4900	1.8400	1.4900	1.8300	+4.571%	181	6,492	+4.372%
2026-08-03	1.8800	1.8800	1.7500	1.7500	-9.326%	3	6,381	+9.143%
2026-07-31	1.6200	1.9700	1.6200	1.9300	+14.201%	116	6,382	-1.036%
2026-07-30	1.9000	1.9000	1.6900	1.6900	-12.887%	8	6,360	+13.018%
2026-07-29	1.7800	1.9900	1.7800	1.9400	+21.250%	67	6,359	-1.546%
2026-07-28	1.5700	1.6000	1.5000	1.6000	+9.589%	68	6,298	+19.375%
2026-07-27	1.4400	1.5300	1.4400	1.4600	-22.340%	103	6,232	+30.822%
2026-07-24	2.0000	2.0000	1.6600	1.8800	-19.658%	44	6,168	+1.596%
2026-07-23	2.8000	2.8000	2.1200	2.3400	-2.500%	89	6,157	-18.376%
2026-07-22	2.5000	2.5300	2.4000	2.4000	+2.564%	26	6,140	-20.417%
2026-07-21	2.1400	2.3400	2.1400	2.3400	+7.834%	16	6,128	-18.376%
2026-07-20	1.9700	2.1700	1.9700	2.1700	+5.854%	106	6,127	-11.982%
2026-07-17	2.1000	2.1100	2.0000	2.0500	+4.592%	19	6,155	-6.829%
2026-07-16	1.9000	1.9600	1.9000	1.9600	+4.255%	91	6,149	-2.551%
2026-07-15	2.1000	2.1000	1.8500	1.8800	-14.545%	29	6,167	+1.596%
2026-07-14	2.5000	2.5000	2.1500	2.2000	+3.774%	214	6,175	-13.182%
2026-07-13	2.2000	2.2000	2.1000	2.1200	+17.778%	63	6,142	-9.906%
2026-07-10	1.7400	1.8000	1.7400	1.8000	+11.801%	9	6,085	+6.111%
2026-07-09	1.6500	1.6500	1.6100	1.6100	-12.973%	14	6,077	+18.634%
2026-07-08	1.9000	2.1200	1.8200	1.8500	+12.121%	92	6,079	+3.243%
2026-07-07	1.3100	1.6500	1.3100	1.6500	+26.923%	321	6,096	+15.758%
2026-07-06	1.2400	1.3000	1.2400	1.3000	-13.333%	28	5,924	+46.923%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+15.385%	10	5,926	+27.333%
2026-07-01	1.4000	1.4000	1.3000	1.3000	-2.256%	210	5,926	+46.923%
2026-06-30	1.4800	1.4800	1.3100	1.3300	-13.072%	208	5,744	+43.609%
2026-06-29	2.1400	2.1400	1.4000	1.5300	-14.525%	55	5,929	+24.837%
2026-06-26	2.0000	2.0000	1.7900	1.7900	-13.107%	70	5,928	+6.704%
2026-06-25	1.8000	2.0600	1.7600	2.0600	+1.980%	269	5,911	-7.282%
2026-06-24	2.1200	2.1700	1.8800	2.0200	-14.043%	319	5,819	-5.446%
2026-06-23	2.5600	2.5600	2.3500	2.3500	-7.480%	59	5,636	-18.723%
2026-06-22	2.8900	2.8900	2.5400	2.5400	-16.721%	147	5,590	-24.803%
2026-06-18	3.1000	3.1000	2.9600	3.0500	-12.857%	56	5,610	-37.377%
2026-06-17	4.1500	4.1500	3.5000	3.5000	0.000%	7	5,610	-45.429%
2026-06-16	3.5000	3.5000	3.5000	3.5000	-5.405%	2	5,610	-45.429%
2026-06-15	3.8400	3.8400	3.7000	3.7000	-10.843%	12	5,608	-48.378%
2026-06-12	3.9800	4.4100	3.9800	4.1500	-5.682%	27	5,608	-53.976%
2026-06-11	4.9000	4.9500	4.2500	4.4000	-6.383%	7	5,605	-56.591%
2026-06-10	4.5500	4.7000	4.5500	4.7000	+25.333%	8	5,601	-59.362%
2026-06-09	4.0200	4.0200	3.7500	3.7500	-17.401%	12	5,601	-49.067%
2026-06-08	4.5400	4.5400	4.5400	4.5400	+2.022%	2	5,602	-57.930%
2026-06-05	4.5000	4.5000	4.4500	4.4500	-11.000%	4	5,600	-57.079%
2026-06-04	5.2000	5.2000	5.0000	5.0000	-8.257%	2	5,600	-61.800%
2026-06-03	5.5000	5.5000	5.3500	5.4500	+10.324%	10	5,599	-64.954%
2026-06-02	5.0000	5.0200	4.8900	4.9400	+14.884%	16	5,600	-61.336%
2026-05-29	4.7000	4.7500	4.3000	4.3000	-12.245%	158	5,591	-55.581%
2026-05-28	5.0300	5.2000	4.9000	4.9000	+0.823%	17	5,677	-61.020%
2026-05-27	4.7500	4.8600	4.7500	4.8600	-7.955%	2	5,676	-60.700%
2026-05-26	5.5500	5.5500	5.2200	5.2800	-6.549%	193	5,674	-63.826%
2026-05-22	5.7000	5.7000	5.6500	5.6500	0.000%	6	5,678	-66.195%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-5.833%	2	5,680	-66.195%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-19.679%	3	5,680	-68.167%
2026-05-19	7.4700	7.4700	7.4700	7.4700	-3.613%	1	5,682	-74.431%
2026-05-15	7.7500	7.7500	7.7500	7.7500	+1.307%	13	5,682	-75.355%
2026-05-14	7.7000	7.7000	7.6500	7.6500	-4.494%	26	5,686	-75.033%
2026-05-13	8.6000	8.6000	8.0000	8.0100	+4.026%	14	5,702	-76.155%
2026-05-12	7.6500	7.7000	7.6500	7.7000	+1.852%	6	5,702	-75.195%
2026-05-11	6.9600	7.5600	6.9600	7.5600	+10.688%	328	5,702	-74.735%
2026-05-08	6.6800	6.8500	6.6800	6.8300	-0.582%	13	5,629	-72.035%
2026-05-07	6.6000	6.9000	6.6000	6.8700	-3.239%	14	5,639	-72.198%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-23.326%	7	5,631	-73.099%
2026-05-05	9.3200	9.3200	9.2600	9.2600	+0.652%	2	5,638	-79.374%
2026-05-01	9.2500	9.2500	8.5600	9.2000	-2.128%	62	5,700	-79.239%
2026-04-30	7.8000	9.5500	7.8000	9.4000	+14.078%	329	5,700	-79.681%
2026-04-29	7.8000	8.2400	7.8000	8.2400	+14.444%	5	5,884	-76.820%
2026-04-28	7.3500	7.3500	7.2000	7.2000	-2.703%	5	5,885	-73.472%
2026-04-27	7.2800	7.5000	7.2800	7.4000	-5.128%	31	5,890	-74.189%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+4.558%	15	5,920	-75.513%
2026-04-23	6.7500	7.4600	6.7500	7.4600	-6.750%	32	5,925	-74.397%
2026-04-22	7.7500	8.0000	7.7500	8.0000	+6.101%	59	5,947	-76.125%
2026-04-21	6.9500	7.5400	6.8500	7.5400	+12.537%	52	5,943	-74.668%
2026-04-20	6.1700	6.7000	6.1700	6.7000	+11.667%	27	5,943	-71.493%
2026-04-17	6.0000	6.0000	5.3500	6.0000	-26.829%	33	5,945	-68.167%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+0.613%	4	5,924	-76.707%
2026-04-15	8.3500	8.4000	8.1500	8.1500	-1.807%	3	5,920	-76.564%
2026-04-14	7.9700	8.3000	7.9700	8.3000	-12.632%	2	5,922	-76.988%
2026-04-13	9.1500	9.5000	9.0600	9.5000	+18.750%	27	5,922	-79.895%
2026-04-10	7.9000	8.0000	7.9000	8.0000	+5.263%	3	5,922	-76.125%
2026-04-09	9.1000	9.1000	7.6000	7.6000	-2.564%	22	5,920	-74.868%
2026-04-08	6.5000	7.8000	6.4000	7.8000	-20.327%	47	5,927	-75.513%
2026-04-07	9.7900	9.7900	9.7900	9.7900	+3.053%	1	5,940	-80.490%
2026-04-06	9.2600	9.5000	9.1700	9.5000	-6.588%	12	5,941	-79.895%
2026-04-02	10.5000	10.5000	10.1700	10.1700	+10.543%	3	5,944	-81.219%
2026-04-01	10.0600	10.0600	8.7200	9.2000	-9.538%	68	5,944	-79.239%
2026-03-31	10.8600	11.1500	10.0900	10.1700	-4.507%	16	5,984	-81.219%
2026-03-30	10.4000	10.8000	10.2500	10.6500	+10.248%	69	5,998	-82.066%
2026-03-27	9.0500	10.0400	9.0500	9.6600	+10.400%	19	6,002	-80.228%
2026-03-26	9.0000	9.3500	8.7500	8.7500	-1.575%	41	6,008	-78.171%
2026-03-25	8.5400	8.8900	8.5000	8.8900	+12.817%	22	6,011	-78.515%
2026-03-24	7.3400	7.8800	7.3000	7.8800	+19.213%	127	6,011	-75.761%
2026-03-23	6.6000	6.6100	6.5000	6.6100	-3.785%	16	6,103	-71.104%
2026-03-20	7.8000	7.9200	6.8700	6.8700	-8.400%	156	6,091	-72.198%
2026-03-19	8.1800	8.1900	7.2000	7.5000	-2.597%	61	6,162	-74.533%
2026-03-18	7.8500	7.8500	7.4500	7.7000	+4.054%	14	6,191	-75.195%
2026-03-17	7.4500	7.6000	7.1500	7.4000	+12.977%	79	6,203	-74.189%
2026-03-16	6.9500	7.0500	6.5500	6.5500	-10.884%	38	6,213	-70.840%
2026-03-13	7.7500	7.7500	7.1500	7.3500	-2.649%	41	6,204	-74.014%
2026-03-12	6.4500	7.7200	6.3400	7.5500	+33.865%	124	6,200	-74.702%
2026-03-11	5.3500	5.6500	5.3500	5.6400	+6.215%	42	6,255	-66.135%
2026-03-10	5.6100	6.0000	4.9000	5.3100	-7.330%	110	6,225	-64.030%
2026-03-09	6.0000	6.3300	5.5500	5.7300	+19.375%	64	6,223	-66.667%
2026-03-06	5.7500	5.7500	4.8000	4.8000	-6.615%	120	6,304	-60.208%
2026-03-05	5.0000	5.5400	4.8500	5.1400	+19.535%	204	6,377	-62.840%
2026-03-04	4.0700	4.3000	4.0700	4.3000	+22.159%	160	6,357	-55.581%
2026-03-03	2.9400	3.5200	2.9400	3.5200	+3.529%	30	6,489	-45.739%
2026-03-02	3.5200	3.8500	3.4000	3.4000	-3.134%	162	6,505	-43.824%
2026-02-27	2.8500	3.5100	2.8300	3.5100	+17.785%	42	6,500	-45.584%
2026-02-26	2.6200	2.9900	2.6200	2.9800	-5.397%	111	6,488	-35.906%
2026-02-25	3.0300	3.1900	3.0300	3.1500	-7.895%	26	6,487	-39.365%
2026-02-24	3.5000	3.6000	3.4000	3.4200	+4.268%	23	6,487	-44.152%
2026-02-20	2.9000	3.2800	2.9000	3.2800	-6.286%	102	6,488	-41.768%
2026-02-19	3.5000	3.6100	3.5000	3.5000	-5.405%	16	6,509	-45.429%
2026-02-18	3.9000	3.9000	3.7000	3.7000	+4.225%	28	6,506	-48.378%
2026-02-17	4.1000	4.1000	3.5500	3.5500	-15.476%	30	6,530	-46.197%
2026-02-13	4.2000	4.6000	4.2000	4.2000	-6.667%	100	6,577	-54.524%
2026-02-12	5.0000	5.2300	4.1000	4.5000	-12.621%	217	6,577	-57.556%
2026-02-11	5.2500	5.2500	4.9000	5.1500	+6.846%	233	6,602	-62.913%
2026-02-10	4.1500	5.0100	4.1500	4.8200	+14.762%	204	6,597	-60.373%
2026-02-09	4.1500	4.2000	3.7500	4.2000	+10.236%	51	6,631	-54.524%
2026-02-06	3.5400	3.9500	3.5000	3.8100	+13.731%	399	6,612	-49.869%
2026-02-05	3.9300	3.9300	3.3000	3.3500	-26.374%	182	6,335	-42.985%
2026-02-04	3.7000	4.5500	3.5400	4.5500	+42.188%	345	6,333	-58.022%
2026-02-03	2.5200	3.4500	2.5200	3.2000	+28.514%	475	6,403	-40.313%
2026-02-02	2.0500	2.5000	2.0100	2.4900	+16.355%	36	6,445	-23.293%
2026-01-30	2.2000	2.2200	2.0000	2.1400	-10.833%	9	6,455	-10.748%
2026-01-29	1.7800	2.4000	1.5600	2.4000	+14.286%	247	6,453	-20.417%
2026-01-28	2.0600	2.2900	2.0000	2.1000	+4.478%	2,046	6,433	-9.048%
2026-01-27	2.1700	2.1900	2.0100	2.0100	-18.952%	189	5,014	-4.975%
2026-01-26	2.3500	2.4800	2.3000	2.4800	+6.897%	12	4,961	-22.984%
2026-01-23	2.5600	2.5600	2.3200	2.3200	-3.333%	54	4,960	-17.672%
2026-01-22	2.5600	2.6900	2.4000	2.4000	-0.415%	64	4,971	-20.417%
2026-01-21	2.0000	2.4500	2.0000	2.4100	+29.570%	78	4,968	-20.747%
2026-01-20	1.8800	2.0500	1.8400	1.8600	-19.481%	76	4,921	+2.688%
2026-01-16	2.3000	2.3200	2.1800	2.3100	-2.941%	43	4,860	-17.316%
2026-01-15	2.3900	2.4500	2.3200	2.3800	-3.644%	27	4,860	-19.748%
2026-01-14	2.0700	2.5200	2.0700	2.4700	+26.667%	237	4,846	-22.672%
2026-01-13	1.9500	1.9700	1.8600	1.9500	+2.094%	19	4,769	-2.051%
2026-01-12	1.8000	1.9300	1.8000	1.9100	+4.945%	49	4,753	0.000%
2026-01-09	1.8000	1.9100	1.7000	1.8200	+4.000%	83	4,733	+4.945%
2026-01-08	1.3300	1.8400	1.3300	1.7500	+15.894%	90	4,703	+9.143%
2026-01-07	1.6600	1.7600	1.3100	1.5100	-2.581%	620	4,689	+26.490%
2026-01-06	1.5500	1.6000	1.3800	1.5500	+10.714%	95	4,979	+23.226%
2026-01-05	1.2600	1.4400	1.2400	1.4000	+4.478%	60	4,865	+36.429%
2026-01-02	1.2000	1.3400	1.2000	1.3400	+9.836%	265	4,865	+42.537%
2025-12-31	1.2500	1.2500	1.2200	1.2200	-2.400%	12	4,846	+56.557%
2025-12-29	1.2500	1.2500	1.1600	1.2500	+1.626%	13	4,846	+52.800%
2025-12-26	1.2200	1.2300	1.1500	1.2300	-1.600%	45	4,841	+55.285%
2025-12-23	1.3500	1.3500	1.1100	1.2500	+3.306%	210	4,829	+52.800%
2025-12-22	1.1900	1.3100	1.1900	1.2100	+3.419%	93	4,823	+57.851%
2025-12-19	1.2000	1.2800	1.1700	1.1700	+6.364%	17	4,776	+63.248%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-7.563%	10	4,778	+73.636%
2025-12-17	1.1300	1.2500	1.1300	1.1900	-0.833%	14	4,789	+60.504%
2025-12-16	1.1800	1.2000	1.0600	1.2000	-5.512%	62	4,778	+59.167%
2025-12-15	1.3000	1.3000	1.2000	1.2700	-23.494%	135	4,769	+50.394%
2025-12-12	1.6600	1.6600	1.6600	1.6600	+1.220%	1	4,692	+15.060%
2025-12-11	1.4900	1.6500	1.4900	1.6400	+5.806%	122	4,691	+16.463%
2025-12-10	1.3800	1.5500	1.3800	1.5500	+28.099%	182	4,662	+23.226%
2025-12-09	1.2100	1.2100	1.2100	1.2100	-3.200%	2	4,520	+57.851%
2025-12-08	1.2500	1.2500	1.2500	1.2500	+2.459%	4	4,520	+52.800%
2025-12-05	1.3300	1.3400	1.2200	1.2200	-11.594%	35	4,520	+56.557%
2025-12-04	1.3800	1.3800	1.3800	1.3800	-14.286%	10	4,539	+38.406%
2025-12-03	1.6100	1.6100	1.6100	1.6100	+6.623%	5	4,529	+18.634%
2025-12-02	1.4200	1.5100	1.4200	1.5100	-8.485%	19	4,529	+26.490%
2025-12-01	1.5000	1.6500	1.5000	1.6500	+13.014%	14	4,528	+15.758%
2025-11-28	1.5500	1.5500	1.4500	1.4600	-2.013%	43	4,529	+30.822%
2025-11-26	1.2400	1.4900	1.2400	1.4900	+10.370%	93	4,574	+28.188%
2025-11-25	1.2800	1.4900	1.2800	1.3500	+13.445%	20	4,574	+41.481%
2025-11-24	1.1900	1.1900	1.1700	1.1900	-5.556%	7	4,566	+60.504%
2025-11-21	1.8300	1.8300	0.9500	1.2600	+20.000%	96	4,569	+51.587%
2025-11-20	0.9700	1.1000	0.9500	1.0500	-3.670%	51	4,646	+81.905%
2025-11-19	1.0900	1.0900	1.0900	1.0900	+6.863%	11	4,647	+75.229%
2025-11-18	1.0700	1.0900	1.0100	1.0200	-21.538%	335	4,673	+87.255%
2025-11-14	1.3000	1.3000	1.3000	1.3000	+0.775%	1	4,490	+46.923%
2025-11-13	1.2400	1.2900	1.2400	1.2900	+13.158%	3	4,490	+48.062%
2025-11-12	1.1900	1.2000	1.1400	1.1400	-7.317%	8	4,487	+67.544%
2025-11-11	1.2300	1.2300	1.2300	1.2300	+5.128%	60	4,486	+55.285%
2025-11-10	1.1700	1.1700	1.1700	1.1700	0.000%	2	4,446	+63.248%
2025-11-07	1.1700	1.1700	1.1700	1.1700	-3.306%	30	4,444	+63.248%
2025-11-06	1.2900	1.2900	1.2000	1.2100	-12.950%	36	4,459	+57.851%
2025-11-05	1.3900	1.3900	1.3900	1.3900	+6.107%	3	4,440	+37.410%
2025-11-04	1.2400	1.3100	1.2400	1.3100	-4.380%	7	4,442	+45.802%
2025-11-03	1.3700	1.3700	1.3700	1.3700	-7.432%	1	4,442	+39.416%
2025-10-31	1.5200	1.5200	1.4000	1.4800	-16.854%	38	4,442	+29.054%
2025-10-29	1.7800	1.7800	1.7800	1.7800	-1.111%	10	4,432	+7.303%
2025-10-28	1.9600	1.9600	1.8000	1.8000	-7.692%	24	4,422	+6.111%
2025-10-27	1.8800	2.0600	1.8500	1.9500	+6.557%	73	4,464	-2.051%
2025-10-24	1.7500	1.8300	1.4800	1.8300	0.000%	55	4,464	+4.372%
2025-10-23	1.5800	1.9100	1.4700	1.8300	-11.165%	64	4,464	+4.372%
2025-10-22	1.3100	2.0600	1.1200	2.0600	+68.852%	137	4,446	-7.282%
2025-10-21	1.2300	1.2300	1.2200	1.2200	+1.667%	7	4,445	+56.557%
2025-10-17	1.2200	1.2200	1.2000	1.2000	-4.000%	16	4,438	+59.167%
2025-10-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	4,439	+52.800%
2025-10-15	1.3000	1.3000	1.2700	1.3000	+4.000%	3	4,439	+46.923%
2025-10-14	1.0800	1.2500	1.0800	1.2500	+5.042%	27	4,438	+52.800%
2025-10-13	1.0500	1.1900	1.0400	1.1900	+11.215%	32	4,458	+60.504%
2025-10-10	1.2000	1.3000	1.0500	1.0700	-12.295%	95	4,458	+78.505%
2025-10-09	1.2400	1.2400	1.1900	1.2200	-10.949%	35	4,428	+56.557%
2025-10-07	1.4500	1.4500	1.3300	1.3700	-15.951%	12	4,427	+39.416%
2025-10-06	1.6300	1.6300	1.6300	1.6300	+0.617%	1	4,427	+17.178%
2025-10-03	1.6100	1.6700	1.6000	1.6200	-0.613%	291	4,427	+17.901%
2025-10-02	1.6200	1.7000	1.6000	1.6300	+7.947%	2,329	4,150	+17.178%
2025-09-30	1.4000	1.5100	1.4000	1.5100	+0.667%	11	2,314	+26.490%
2025-09-29	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,313	+27.333%
2025-09-26	1.4500	1.4500	1.4500	1.4500	+8.209%	2	2,313	+31.724%
2025-09-25	1.3700	1.4000	1.3400	1.3400	-10.667%	26	2,311	+42.537%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,285	+27.333%
2025-09-23	1.6000	1.6000	1.4500	1.4500	-5.844%	26	2,285	+31.724%
2025-09-22	1.5600	1.5600	1.4400	1.5400	-3.750%	77	2,286	+24.026%
2025-09-19	1.6700	1.6700	1.5900	1.6000	-5.325%	18	2,342	+19.375%
2025-09-18	1.7600	1.7600	1.6900	1.6900	-15.500%	45	2,337	+13.018%
2025-09-17	2.0000	2.0000	2.0000	2.0000	+8.696%	2	2,337	-4.500%
2025-09-16	1.8400	1.8400	1.8400	1.8400	+8.235%	1	2,337	+3.804%
2025-09-15	1.7300	1.7300	1.7000	1.7000	-14.141%	31	2,337	+12.353%
2025-09-12	2.1000	2.1000	1.9500	1.9800	-1.000%	25	2,338	-3.535%
2025-09-11	1.9200	2.0000	1.8000	2.0000	+20.482%	8	2,336	-4.500%
2025-09-10	1.6600	1.6600	1.6600	1.6600	-3.488%	1	2,331	+15.060%
2025-09-09	1.7200	1.7200	1.7200	1.7200	-1.149%	3	2,331	+11.047%
2025-09-08	1.7000	1.7400	1.6200	1.7400	-6.452%	22	2,334	+9.770%
2025-09-05	2.0100	2.0100	1.7600	1.8600	+9.412%	30	2,318	+2.688%
2025-09-04	1.6100	1.7000	1.6100	1.7000	-4.494%	8	2,329	+12.353%
2025-09-03	1.8000	1.8000	1.7800	1.7800	-4.813%	7	2,322	+7.303%
2025-09-02	1.8500	1.9100	1.8500	1.8700	-7.882%	67	2,315	+2.139%
2025-08-29	1.9800	2.0300	1.9800	2.0300	+9.730%	10	2,293	-5.911%
2025-08-28	1.8500	1.8500	1.8400	1.8500	-3.141%	101	2,293	+3.243%
2025-08-27	1.9400	1.9400	1.9100	1.9100	-4.500%	2	2,192	0.000%
2025-08-26	2.0000	2.0000	1.9200	2.0000	-0.990%	10	2,192	-4.500%
2025-08-25	2.0000	2.0200	1.8900	2.0200	-3.349%	18	2,190	-5.446%
2025-08-22	1.7700	2.1500	1.7700	2.0900	+15.470%	200	2,198	-8.612%
2025-08-20	1.8800	1.9000	1.7900	1.8100	+6.471%	226	2,185	+5.525%
2025-08-19	1.6500	1.7000	1.6500	1.7000	+2.410%	9	2,173	+12.353%
2025-08-18	1.5500	1.7600	1.5500	1.6600	-2.353%	75	2,172	+15.060%
2025-08-15	1.7800	1.7800	1.7000	1.7000	-1.734%	40	2,164	+12.353%
2025-08-14	1.6400	1.7300	1.6400	1.7300	+8.125%	62	2,124	+10.405%
2025-08-13	1.2900	1.6000	1.2900	1.6000	+24.031%	45	2,165	+19.375%
2025-08-12	1.2000	1.2900	1.2000	1.2900	+26.471%	12	2,170	+48.062%
2025-08-11	1.1200	1.1300	1.0200	1.0200	-12.069%	58	2,170	+87.255%
2025-08-08	1.1700	1.1700	1.1500	1.1600	-10.078%	123	2,118	+64.655%
2025-08-07	1.1500	1.2900	1.1500	1.2900	+12.174%	160	2,005	+48.062%
2025-08-06	1.1500	1.1700	1.1500	1.1500	+7.477%	39	2,062	+66.087%
2025-08-05	1.0700	1.0700	1.0700	1.0700	-8.547%	5	2,059	+78.505%
2025-08-04	1.1100	1.1700	1.0600	1.1700	+3.540%	31	2,059	+63.248%
2025-08-01	1.2000	1.4000	1.1300	1.1300	-20.423%	111	2,055	+69.027%
2025-07-31	1.4000	1.4200	1.3000	1.4200	-4.698%	30	2,014	+34.507%
2025-07-30	1.7000	1.7000	1.4900	1.4900	-16.292%	148	2,015	+28.188%
2025-07-29	1.9000	1.9000	1.7800	1.7800	-16.038%	113	1,923	+7.303%
2025-07-28	1.8500	2.1200	1.7500	2.1200	+15.847%	26	1,822	-9.906%
2025-07-25	1.8500	1.8500	1.6000	1.8300	+10.909%	52	1,819	+4.372%
2025-07-24	2.4000	2.4000	1.5000	1.6500	-52.857%	864	1,792	+15.758%
2025-07-23	3.7400	3.7400	3.5000	3.5000	+10.410%	34	1,646	-45.429%
2025-07-22	2.8000	3.1700	2.8000	3.1700	+21.923%	5	1,642	-39.748%
2025-07-21	2.7800	2.7800	2.6000	2.6000	0.000%	24	1,639	-26.538%
2025-07-18	2.6500	2.6500	2.6000	2.6000	-3.704%	72	1,619	-26.538%
2025-07-17	2.6000	2.7000	2.6000	2.7000	+5.882%	5	1,621	-29.259%
2025-07-16	2.4500	2.5500	2.4200	2.5500	+2.000%	20	1,618	-25.098%
2025-07-15	2.5900	2.5900	2.5000	2.5000	-1.961%	4	1,616	-23.600%
2025-07-14	2.7000	2.7200	2.5500	2.5500	-16.393%	45	1,618	-25.098%
2025-07-11	3.1000	3.1000	2.9600	3.0500	-14.085%	7	1,580	-37.377%
2025-07-10	3.5000	3.9500	3.4500	3.5500	+11.635%	25	1,574	-46.197%
2025-07-09	3.5000	3.5000	3.1800	3.1800	+13.571%	37	1,568	-39.937%
2025-07-08	2.5900	3.1000	2.5900	2.8000	+22.271%	6	1,554	-31.786%
2025-07-07	2.4800	2.4800	2.2900	2.2900	-15.185%	54	1,553	-16.594%
2025-07-03	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,501	-29.259%
2025-07-02	2.7300	2.7300	2.7000	2.7000	+10.204%	6	1,501	-29.259%
2025-07-01	2.4400	2.4500	2.3200	2.4500	+5.150%	21	1,496	-22.041%
2025-06-30	2.0500	2.3300	2.0500	2.3300	+7.870%	631	1,475	-18.026%
2025-06-27	2.1600	2.1600	2.1600	2.1600	+9.645%	1	1,655	-11.574%
2025-06-26	2.0300	2.0300	1.9700	1.9700	-1.500%	13	1,656	-3.046%
2025-06-25	2.0500	2.0500	2.0000	2.0000	-8.676%	16	1,656	-4.500%
2025-06-24	2.4000	2.4000	2.1600	2.1900	+11.735%	7	1,651	-12.785%
2025-06-23	2.1000	2.1000	1.9500	1.9600	-16.949%	25	1,649	-2.551%
2025-06-20	2.4000	2.5000	2.1900	2.3600	-3.673%	152	1,651	-19.068%
2025-06-18	2.7900	2.7900	2.4500	2.4500	-12.500%	80	1,651	-22.041%
2025-06-17	3.2900	3.2900	2.8000	2.8000	-12.500%	28	1,651	-31.786%
2025-06-16	3.2000	3.2000	3.2000	3.2000	0.000%	22	1,639	-40.313%
2025-06-13	3.6500	3.6500	3.2000	3.2000	-3.030%	86	1,639	-40.313%
2025-06-12	3.4000	3.4000	3.3000	3.3000	-7.042%	32	1,628	-42.121%
2025-06-11	3.5000	3.5500	3.5000	3.5500	-4.054%	13	1,640	-46.197%
2025-06-10	3.6000	3.7000	3.6000	3.7000	+10.448%	9	1,628	-48.378%
2025-06-09	3.3500	3.3500	3.2500	3.3500	+9.836%	17	1,636	-42.985%
2025-06-06	3.0000	3.0500	2.8500	3.0500	+7.018%	8	1,644	-37.377%
2025-06-05	2.7500	2.9000	2.7500	2.8500	0.000%	33	1,643	-32.982%
2025-06-04	2.7200	2.8500	2.7200	2.8500	+5.556%	9	1,635	-32.982%
2025-06-03	2.3500	2.7000	2.3500	2.7000	+12.500%	43	1,632	-29.259%
2025-06-02	2.5100	2.5200	2.4000	2.4000	-10.781%	32	1,634	-20.417%
2025-05-30	2.6400	2.7100	2.6000	2.6900	+1.509%	64	1,605	-28.996%
2025-05-29	2.6500	2.6500	2.6500	2.6500	-2.574%	1	1,610	-27.925%
2025-05-28	2.6900	2.8000	2.6900	2.7200	-5.882%	21	1,609	-29.779%
2025-05-27	2.8100	2.9700	2.8100	2.8900	+6.250%	82	1,605	-33.910%
2025-05-23	2.5700	2.7200	2.5700	2.7200	-7.797%	64	1,592	-29.779%
2025-05-22	2.7500	2.9500	2.6600	2.9500	+0.683%	197	1,592	-35.254%
2025-05-21	3.0000	3.1000	2.8900	2.9300	-5.788%	139	1,498	-34.812%
2025-05-20	3.1500	3.2500	3.1100	3.1100	+0.647%	30	1,418	-38.585%
2025-05-19	2.9500	3.1700	2.8600	3.0900	-1.905%	33	1,404	-38.188%
2025-05-16	2.8700	3.1500	2.8700	3.1500	+7.143%	22	1,404	-39.365%
2025-05-15	2.8400	2.9400	2.7700	2.9400	-3.289%	145	1,414	-35.034%
2025-05-14	3.0800	3.1000	3.0400	3.0400	-4.403%	70	1,414	-37.171%
2025-05-13	3.1800	3.1800	3.1800	3.1800	-8.092%	4	1,414	-39.937%
2025-05-12	3.4600	3.4600	3.4600	3.4600	+24.460%	9	1,418	-44.798%
2025-05-09	2.8000	2.8600	2.7800	2.7800	-0.714%	126	1,418	-31.295%
2025-05-08	2.5000	2.8000	2.5000	2.8000	+16.667%	12	1,446	-31.786%
2025-05-07	2.2500	2.4800	2.2500	2.4000	-8.046%	24	1,455	-20.417%
2025-05-06	2.5000	2.6100	2.5000	2.6100	-2.612%	32	1,442	-26.820%
2025-05-05	2.8000	2.8000	2.6800	2.6800	-10.368%	3	1,443	-28.731%
2025-05-02	2.9900	2.9900	2.9900	2.9900	-6.563%	180	1,443	-36.120%
2025-05-01	3.3000	3.3000	3.0500	3.2000	+5.611%	13	1,443	-40.313%
2025-04-30	3.0300	3.0300	3.0300	3.0300	-1.303%	1	1,441	-36.964%
2025-04-29	3.0700	3.0700	3.0700	3.0700	+5.862%	1	1,441	-37.785%
2025-04-28	3.2900	3.2900	2.7900	2.9000	+3.943%	62	1,440	-34.138%
2025-04-25	2.9200	2.9200	2.7900	2.7900	-12.813%	36	1,378	-31.541%
2025-04-24	2.9900	3.2000	2.8800	3.2000	+15.523%	12	1,376	-40.313%
2025-04-23	3.1000	3.3900	2.7700	2.7700	+0.362%	32	1,370	-31.047%
2025-04-22	2.8000	2.8000	2.7600	2.7600	+15.966%	7	1,384	-30.797%
2025-04-21	2.3800	2.3800	2.3800	2.3800	-0.833%	2	1,384	-19.748%
2025-04-17	2.4500	2.4500	2.4000	2.4000	-2.439%	2	1,385	-20.417%
2025-04-16	2.3300	2.4600	2.2800	2.4600	-3.529%	29	1,385	-22.358%
2025-04-15	2.6000	2.6000	2.4600	2.5500	-13.265%	619	1,404	-25.098%
2025-04-14	2.9400	2.9500	2.7100	2.9400	+5.376%	242	957	-35.034%
2025-04-11	2.3000	2.7900	2.3000	2.7900	+24.000%	40	922	-31.541%
2025-04-10	2.4000	2.4000	2.1000	2.2500	-24.242%	86	931	-15.111%
2025-04-09	2.0300	3.1200	2.0300	2.9700	+56.316%	68	896	-35.690%
2025-04-08	2.5500	2.6600	1.9000	1.9000	-22.449%	68	862	+0.526%
2025-04-07	2.4000	2.9000	2.2400	2.4500	-9.259%	166	871	-22.041%
2025-04-04	2.6600	2.7500	2.4800	2.7000	-14.286%	156	723	-29.259%
2025-04-03	4.0000	4.0000	3.0400	3.1500	-26.744%	62	698	-39.365%
2025-04-02	4.3000	4.3000	4.3000	4.3000	+2.625%	5	732	-55.581%
2025-04-01	4.1700	4.3300	4.1700	4.1900	-2.103%	6	732	-54.415%
2025-03-31	4.2800	4.2800	4.2800	4.2800	-7.559%	10	728	-55.374%
2025-03-28	4.6300	4.6300	4.6300	4.6300	+0.652%	4	718	-58.747%
2025-03-27	4.3000	4.9500	4.3000	4.6000	-5.155%	51	718	-58.478%
2025-03-26	4.8000	4.8500	4.8000	4.8500	+2.105%	6	671	-60.619%
2025-03-25	4.9500	4.9500	4.7500	4.7500	-10.377%	50	665	-59.789%
2025-03-24	5.3000	5.3000	5.3000	5.3000	+2.913%	5	649	-63.962%
2025-03-21	5.1500	5.1500	5.1500	5.1500	-13.735%	16	644	-62.913%
2025-03-19	5.9700	5.9700	5.9700	5.9700	-5.238%	20	636	-68.007%
2025-03-17	6.3000	6.3000	6.3000	6.3000	+24.752%	5	636	-69.683%
2025-03-13	5.0500	5.0500	5.0500	5.0500	-8.182%	1	641	-62.178%
2025-03-12	5.5000	5.5000	5.5000	5.5000	+0.365%	5	641	-65.273%
2025-03-11	5.4800	5.4800	5.4800	5.4800	-7.276%	2	641	-65.146%
2025-03-06	5.9500	5.9500	5.9100	5.9100	+14.757%	3	636	-67.682%
2025-03-04	5.0000	5.1500	5.0000	5.1500	-14.167%	20	636	-62.913%
2025-03-03	6.0000	6.0000	6.0000	6.0000	-6.250%	1	616	-68.167%
2025-02-27	6.4000	6.4000	6.4000	6.4000	-10.112%	1	616	-70.156%
2025-02-21	7.1000	7.1200	7.1000	7.1200	+3.188%	24	615	-73.174%
2025-02-20	6.9000	6.9000	6.9000	6.9000	+4.545%	2	605	-72.319%
2025-02-19	6.5000	6.6000	6.5000	6.6000	+1.538%	2	603	-71.061%
2025-02-14	6.5000	6.5000	6.5000	6.5000	+4.839%	2	602	-70.615%
2025-02-13	6.2000	6.2000	6.2000	6.2000	-3.876%	10	602	-69.194%
2025-02-10	6.6000	6.6000	6.3500	6.4500	0.000%	321	602	-70.388%
2025-02-05	6.4500	6.4500	6.4500	6.4500	-5.147%	4	300	-70.388%
2025-02-04	6.2000	6.8000	6.2000	6.8000	+8.800%	6	300	-71.912%
2025-02-03	6.1300	6.2500	5.5300	6.2500	-8.223%	17	300	-69.440%
2025-01-31	6.6500	6.8200	6.6500	6.8100	+6.406%	250	288	-71.953%
2025-01-30	6.2200	6.4000	6.0000	6.4000	-24.706%	152	98	-70.156%
2025-01-17	8.5000	8.5000	8.5000	8.5000	+7.595%	20	98	-77.529%
2025-01-16	7.9000	7.9000	7.9000	7.9000	+0.509%	1	98	-75.823%
2025-01-15	8.2700	8.2700	7.8200	7.8600	+1.550%	51	98	-75.700%
2025-01-14	7.6700	7.7400	7.6700	7.7400	+3.200%	30	48	-75.323%
2025-01-07	7.5000	7.5000	7.5000	7.5000	-5.063%	2	23	-74.533%
2024-12-23	7.8000	7.9000	7.8000	7.9000	-2.349%	2	23	-75.823%
2024-12-20	8.0900	8.0900	8.0900	8.0900	+1.761%	4	23	-76.391%
2024-12-16	8.0000	8.1500	7.9500	7.9500	-10.674%	4	19	-75.975%
2024-12-12	8.9000	8.9000	8.9000	8.9000	-10.553%	1	17	-78.539%
2024-12-06	9.0900	9.9500	9.0900	9.9500	+9.341%	6	17	-80.804%
2024-12-05	9.5000	9.5000	9.1000	9.1000	-18.386%	2	15	-79.011%
2024-12-03	11.1500	11.1500	11.1500	11.1500	+3.721%	1	14	-82.870%
2024-12-02	10.6700	10.7500	10.6700	10.7500	+0.280%	2	14	-82.233%
2024-11-29	10.6300	10.7800	10.6300	10.7200	+2.095%	20	13	-82.183%
2024-11-26	10.8500	10.8500	10.5000	10.5000	+6.061%	6	13	-81.810%
2024-11-19	9.9000	9.9000	9.9000	9.9000	+0.101%	2	11	-80.707%

.dark-mode .WhPh8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhPh8X{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C35DOW Jan 15 2027 35.00 Call (DOW270115C00035000)option OPRA

DOW20270115C35
DOW Jan 15 2027 35.00 Call (DOW270115C00035000)
option OPRA