Dark

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

EOD

Oct 1, 2026

0.4100-4.651%(-0.0200)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3300	0.4100	0.3300	0.4100	-4.651%	102	6,747	0.000%
2026-09-30	0.4700	0.4700	0.4300	0.4300	-2.273%	19	6,813	-4.651%
2026-09-29	0.4100	0.4500	0.4100	0.4400	-13.725%	53	6,814	-6.818%
2026-09-28	0.4700	0.5500	0.4700	0.5100	-3.774%	12	6,813	-19.608%
2026-09-25	0.6400	0.6400	0.4400	0.5300	-24.286%	424	6,822	-22.642%
2026-09-24	0.7500	0.7500	0.6700	0.7000	-2.778%	5	6,988	-41.429%
2026-09-23	0.7000	0.7800	0.6600	0.7200	+14.286%	103	6,984	-43.056%
2026-09-22	0.6400	0.6400	0.6300	0.6300	-3.077%	60	6,952	-34.921%
2026-09-21	0.7700	0.7700	0.5700	0.6500	-16.667%	34	6,957	-36.923%
2026-09-18	0.9500	0.9500	0.7800	0.7800	-24.272%	43	6,937	-47.436%
2026-09-17	1.1000	1.1300	1.0300	1.0300	-19.531%	22	6,946	-60.194%
2026-09-16	1.2500	1.3500	1.2500	1.2800	+8.475%	80	6,955	-67.969%
2026-09-15	0.9700	1.1900	0.9700	1.1800	+31.111%	33	6,880	-65.254%
2026-09-14	1.0000	1.0000	0.9000	0.9000	-5.263%	21	6,865	-54.444%
2026-09-11	1.1500	1.1500	0.9500	0.9500	-23.387%	100	6,880	-56.842%
2026-09-10	1.2700	1.2700	1.2000	1.2400	+6.897%	70	6,906	-66.935%
2026-09-09	1.0500	1.1600	1.0500	1.1600	-4.918%	25	6,920	-64.655%
2026-09-08	1.2500	1.4000	1.2200	1.2200	+7.965%	57	6,943	-66.393%
2026-09-04	1.2000	1.3600	1.0900	1.1300	-20.979%	52	6,917	-63.717%
2026-09-03	1.7600	1.7600	1.4300	1.4300	-16.374%	106	6,917	-71.329%
2026-09-02	1.6500	1.8100	1.6000	1.7100	+17.931%	68	7,012	-76.023%
2026-09-01	1.5000	1.5000	1.3700	1.4500	-0.685%	33	6,976	-71.724%
2026-08-31	1.7500	1.7500	1.4600	1.4600	+5.036%	44	6,986	-71.918%
2026-08-28	1.3700	1.3900	1.3700	1.3900	-0.714%	13	6,985	-70.504%
2026-08-27	1.3600	1.4000	1.3200	1.4000	+3.704%	30	6,985	-70.714%
2026-08-26	1.2800	1.4100	1.1700	1.3500	-6.250%	93	6,976	-69.630%
2026-08-25	1.5600	1.5700	1.4400	1.4400	-21.739%	86	6,916	-71.528%
2026-08-24	1.6300	1.9600	1.6300	1.8400	-20.000%	134	6,924	-77.717%
2026-08-21	2.3900	2.5800	2.3000	2.3000	-4.167%	87	6,825	-82.174%
2026-08-20	2.0200	2.6200	2.0200	2.4000	+23.711%	365	6,813	-82.917%
2026-08-19	2.0000	2.1000	1.9400	1.9400	+10.857%	83	6,905	-78.866%
2026-08-18	2.0500	2.0500	1.6900	1.7500	-5.405%	166	6,935	-76.571%
2026-08-17	1.8000	1.9100	1.7200	1.8500	+1.093%	122	6,913	-77.838%
2026-08-14	1.8700	1.9200	1.8300	1.8300	+11.585%	8	6,873	-77.596%
2026-08-13	1.7700	1.7700	1.6400	1.6400	-11.828%	18	6,874	-75.000%
2026-08-12	1.9000	1.9700	1.8000	1.8600	-8.824%	128	6,871	-77.957%
2026-08-11	2.0700	2.1000	1.9900	2.0400	+13.333%	108	6,773	-79.902%
2026-08-10	1.6000	1.8000	1.5700	1.8000	+18.421%	76	6,734	-77.222%
2026-08-07	1.5800	1.6900	1.5200	1.5200	-20.419%	247	6,705	-73.026%
2026-08-06	1.7500	1.9700	1.7500	1.9100	+18.634%	37	6,543	-78.534%
2026-08-05	1.8000	1.8000	1.4100	1.6100	-12.022%	104	6,535	-74.534%
2026-08-04	1.4900	1.8400	1.4900	1.8300	+4.571%	181	6,492	-77.596%
2026-08-03	1.8800	1.8800	1.7500	1.7500	-9.326%	3	6,381	-76.571%
2026-07-31	1.6200	1.9700	1.6200	1.9300	+14.201%	116	6,382	-78.756%
2026-07-30	1.9000	1.9000	1.6900	1.6900	-12.887%	8	6,360	-75.740%
2026-07-29	1.7800	1.9900	1.7800	1.9400	+21.250%	67	6,359	-78.866%
2026-07-28	1.5700	1.6000	1.5000	1.6000	+9.589%	68	6,298	-74.375%
2026-07-27	1.4400	1.5300	1.4400	1.4600	-22.340%	103	6,232	-71.918%
2026-07-24	2.0000	2.0000	1.6600	1.8800	-19.658%	44	6,168	-78.191%
2026-07-23	2.8000	2.8000	2.1200	2.3400	-2.500%	89	6,157	-82.479%
2026-07-22	2.5000	2.5300	2.4000	2.4000	+2.564%	26	6,140	-82.917%
2026-07-21	2.1400	2.3400	2.1400	2.3400	+7.834%	16	6,128	-82.479%
2026-07-20	1.9700	2.1700	1.9700	2.1700	+5.854%	106	6,127	-81.106%
2026-07-17	2.1000	2.1100	2.0000	2.0500	+4.592%	19	6,155	-80.000%
2026-07-16	1.9000	1.9600	1.9000	1.9600	+4.255%	91	6,149	-79.082%
2026-07-15	2.1000	2.1000	1.8500	1.8800	-14.545%	29	6,167	-78.191%
2026-07-14	2.5000	2.5000	2.1500	2.2000	+3.774%	214	6,175	-81.364%
2026-07-13	2.2000	2.2000	2.1000	2.1200	+17.778%	63	6,142	-80.660%
2026-07-10	1.7400	1.8000	1.7400	1.8000	+11.801%	9	6,085	-77.222%
2026-07-09	1.6500	1.6500	1.6100	1.6100	-12.973%	14	6,077	-74.534%
2026-07-08	1.9000	2.1200	1.8200	1.8500	+12.121%	92	6,079	-77.838%
2026-07-07	1.3100	1.6500	1.3100	1.6500	+26.923%	321	6,096	-75.152%
2026-07-06	1.2400	1.3000	1.2400	1.3000	-13.333%	28	5,924	-68.462%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+15.385%	10	5,926	-72.667%
2026-07-01	1.4000	1.4000	1.3000	1.3000	-2.256%	210	5,926	-68.462%
2026-06-30	1.4800	1.4800	1.3100	1.3300	-13.072%	208	5,744	-69.173%
2026-06-29	2.1400	2.1400	1.4000	1.5300	-14.525%	55	5,929	-73.203%
2026-06-26	2.0000	2.0000	1.7900	1.7900	-13.107%	70	5,928	-77.095%
2026-06-25	1.8000	2.0600	1.7600	2.0600	+1.980%	269	5,911	-80.097%
2026-06-24	2.1200	2.1700	1.8800	2.0200	-14.043%	319	5,819	-79.703%
2026-06-23	2.5600	2.5600	2.3500	2.3500	-7.480%	59	5,636	-82.553%
2026-06-22	2.8900	2.8900	2.5400	2.5400	-16.721%	147	5,590	-83.858%
2026-06-18	3.1000	3.1000	2.9600	3.0500	-12.857%	56	5,610	-86.557%
2026-06-17	4.1500	4.1500	3.5000	3.5000	0.000%	7	5,610	-88.286%
2026-06-16	3.5000	3.5000	3.5000	3.5000	-5.405%	2	5,610	-88.286%
2026-06-15	3.8400	3.8400	3.7000	3.7000	-10.843%	12	5,608	-88.919%
2026-06-12	3.9800	4.4100	3.9800	4.1500	-5.682%	27	5,608	-90.120%
2026-06-11	4.9000	4.9500	4.2500	4.4000	-6.383%	7	5,605	-90.682%
2026-06-10	4.5500	4.7000	4.5500	4.7000	+25.333%	8	5,601	-91.277%
2026-06-09	4.0200	4.0200	3.7500	3.7500	-17.401%	12	5,601	-89.067%
2026-06-08	4.5400	4.5400	4.5400	4.5400	+2.022%	2	5,602	-90.969%
2026-06-05	4.5000	4.5000	4.4500	4.4500	-11.000%	4	5,600	-90.787%
2026-06-04	5.2000	5.2000	5.0000	5.0000	-8.257%	2	5,600	-91.800%
2026-06-03	5.5000	5.5000	5.3500	5.4500	+10.324%	10	5,599	-92.477%
2026-06-02	5.0000	5.0200	4.8900	4.9400	+14.884%	16	5,600	-91.700%
2026-05-29	4.7000	4.7500	4.3000	4.3000	-12.245%	158	5,591	-90.465%
2026-05-28	5.0300	5.2000	4.9000	4.9000	+0.823%	17	5,677	-91.633%
2026-05-27	4.7500	4.8600	4.7500	4.8600	-7.955%	2	5,676	-91.564%
2026-05-26	5.5500	5.5500	5.2200	5.2800	-6.549%	193	5,674	-92.235%
2026-05-22	5.7000	5.7000	5.6500	5.6500	0.000%	6	5,678	-92.743%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-5.833%	2	5,680	-92.743%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-19.679%	3	5,680	-93.167%
2026-05-19	7.4700	7.4700	7.4700	7.4700	-3.613%	1	5,682	-94.511%
2026-05-15	7.7500	7.7500	7.7500	7.7500	+1.307%	13	5,682	-94.710%
2026-05-14	7.7000	7.7000	7.6500	7.6500	-4.494%	26	5,686	-94.641%
2026-05-13	8.6000	8.6000	8.0000	8.0100	+4.026%	14	5,702	-94.881%
2026-05-12	7.6500	7.7000	7.6500	7.7000	+1.852%	6	5,702	-94.675%
2026-05-11	6.9600	7.5600	6.9600	7.5600	+10.688%	328	5,702	-94.577%
2026-05-08	6.6800	6.8500	6.6800	6.8300	-0.582%	13	5,629	-93.997%
2026-05-07	6.6000	6.9000	6.6000	6.8700	-3.239%	14	5,639	-94.032%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-23.326%	7	5,631	-94.225%
2026-05-05	9.3200	9.3200	9.2600	9.2600	+0.652%	2	5,638	-95.572%
2026-05-01	9.2500	9.2500	8.5600	9.2000	-2.128%	62	5,700	-95.543%
2026-04-30	7.8000	9.5500	7.8000	9.4000	+14.078%	329	5,700	-95.638%
2026-04-29	7.8000	8.2400	7.8000	8.2400	+14.444%	5	5,884	-95.024%
2026-04-28	7.3500	7.3500	7.2000	7.2000	-2.703%	5	5,885	-94.306%
2026-04-27	7.2800	7.5000	7.2800	7.4000	-5.128%	31	5,890	-94.459%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+4.558%	15	5,920	-94.744%
2026-04-23	6.7500	7.4600	6.7500	7.4600	-6.750%	32	5,925	-94.504%
2026-04-22	7.7500	8.0000	7.7500	8.0000	+6.101%	59	5,947	-94.875%
2026-04-21	6.9500	7.5400	6.8500	7.5400	+12.537%	52	5,943	-94.562%
2026-04-20	6.1700	6.7000	6.1700	6.7000	+11.667%	27	5,943	-93.881%
2026-04-17	6.0000	6.0000	5.3500	6.0000	-26.829%	33	5,945	-93.167%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+0.613%	4	5,924	-95.000%
2026-04-15	8.3500	8.4000	8.1500	8.1500	-1.807%	3	5,920	-94.969%
2026-04-14	7.9700	8.3000	7.9700	8.3000	-12.632%	2	5,922	-95.060%
2026-04-13	9.1500	9.5000	9.0600	9.5000	+18.750%	27	5,922	-95.684%
2026-04-10	7.9000	8.0000	7.9000	8.0000	+5.263%	3	5,922	-94.875%
2026-04-09	9.1000	9.1000	7.6000	7.6000	-2.564%	22	5,920	-94.605%
2026-04-08	6.5000	7.8000	6.4000	7.8000	-20.327%	47	5,927	-94.744%
2026-04-07	9.7900	9.7900	9.7900	9.7900	+3.053%	1	5,940	-95.812%
2026-04-06	9.2600	9.5000	9.1700	9.5000	-6.588%	12	5,941	-95.684%
2026-04-02	10.5000	10.5000	10.1700	10.1700	+10.543%	3	5,944	-95.969%
2026-04-01	10.0600	10.0600	8.7200	9.2000	-9.538%	68	5,944	-95.543%
2026-03-31	10.8600	11.1500	10.0900	10.1700	-4.507%	16	5,984	-95.969%
2026-03-30	10.4000	10.8000	10.2500	10.6500	+10.248%	69	5,998	-96.150%
2026-03-27	9.0500	10.0400	9.0500	9.6600	+10.400%	19	6,002	-95.756%
2026-03-26	9.0000	9.3500	8.7500	8.7500	-1.575%	41	6,008	-95.314%
2026-03-25	8.5400	8.8900	8.5000	8.8900	+12.817%	22	6,011	-95.388%
2026-03-24	7.3400	7.8800	7.3000	7.8800	+19.213%	127	6,011	-94.797%
2026-03-23	6.6000	6.6100	6.5000	6.6100	-3.785%	16	6,103	-93.797%
2026-03-20	7.8000	7.9200	6.8700	6.8700	-8.400%	156	6,091	-94.032%
2026-03-19	8.1800	8.1900	7.2000	7.5000	-2.597%	61	6,162	-94.533%
2026-03-18	7.8500	7.8500	7.4500	7.7000	+4.054%	14	6,191	-94.675%
2026-03-17	7.4500	7.6000	7.1500	7.4000	+12.977%	79	6,203	-94.459%
2026-03-16	6.9500	7.0500	6.5500	6.5500	-10.884%	38	6,213	-93.740%
2026-03-13	7.7500	7.7500	7.1500	7.3500	-2.649%	41	6,204	-94.422%
2026-03-12	6.4500	7.7200	6.3400	7.5500	+33.865%	124	6,200	-94.570%
2026-03-11	5.3500	5.6500	5.3500	5.6400	+6.215%	42	6,255	-92.730%
2026-03-10	5.6100	6.0000	4.9000	5.3100	-7.330%	110	6,225	-92.279%
2026-03-09	6.0000	6.3300	5.5500	5.7300	+19.375%	64	6,223	-92.845%
2026-03-06	5.7500	5.7500	4.8000	4.8000	-6.615%	120	6,304	-91.458%
2026-03-05	5.0000	5.5400	4.8500	5.1400	+19.535%	204	6,377	-92.023%
2026-03-04	4.0700	4.3000	4.0700	4.3000	+22.159%	160	6,357	-90.465%
2026-03-03	2.9400	3.5200	2.9400	3.5200	+3.529%	30	6,489	-88.352%
2026-03-02	3.5200	3.8500	3.4000	3.4000	-3.134%	162	6,505	-87.941%
2026-02-27	2.8500	3.5100	2.8300	3.5100	+17.785%	42	6,500	-88.319%
2026-02-26	2.6200	2.9900	2.6200	2.9800	-5.397%	111	6,488	-86.242%
2026-02-25	3.0300	3.1900	3.0300	3.1500	-7.895%	26	6,487	-86.984%
2026-02-24	3.5000	3.6000	3.4000	3.4200	+4.268%	23	6,487	-88.012%
2026-02-20	2.9000	3.2800	2.9000	3.2800	-6.286%	102	6,488	-87.500%
2026-02-19	3.5000	3.6100	3.5000	3.5000	-5.405%	16	6,509	-88.286%
2026-02-18	3.9000	3.9000	3.7000	3.7000	+4.225%	28	6,506	-88.919%
2026-02-17	4.1000	4.1000	3.5500	3.5500	-15.476%	30	6,530	-88.451%
2026-02-13	4.2000	4.6000	4.2000	4.2000	-6.667%	100	6,577	-90.238%
2026-02-12	5.0000	5.2300	4.1000	4.5000	-12.621%	217	6,577	-90.889%
2026-02-11	5.2500	5.2500	4.9000	5.1500	+6.846%	233	6,602	-92.039%
2026-02-10	4.1500	5.0100	4.1500	4.8200	+14.762%	204	6,597	-91.494%
2026-02-09	4.1500	4.2000	3.7500	4.2000	+10.236%	51	6,631	-90.238%
2026-02-06	3.5400	3.9500	3.5000	3.8100	+13.731%	399	6,612	-89.239%
2026-02-05	3.9300	3.9300	3.3000	3.3500	-26.374%	182	6,335	-87.761%
2026-02-04	3.7000	4.5500	3.5400	4.5500	+42.188%	345	6,333	-90.989%
2026-02-03	2.5200	3.4500	2.5200	3.2000	+28.514%	475	6,403	-87.188%
2026-02-02	2.0500	2.5000	2.0100	2.4900	+16.355%	36	6,445	-83.534%
2026-01-30	2.2000	2.2200	2.0000	2.1400	-10.833%	9	6,455	-80.841%
2026-01-29	1.7800	2.4000	1.5600	2.4000	+14.286%	247	6,453	-82.917%
2026-01-28	2.0600	2.2900	2.0000	2.1000	+4.478%	2,046	6,433	-80.476%
2026-01-27	2.1700	2.1900	2.0100	2.0100	-18.952%	189	5,014	-79.602%
2026-01-26	2.3500	2.4800	2.3000	2.4800	+6.897%	12	4,961	-83.468%
2026-01-23	2.5600	2.5600	2.3200	2.3200	-3.333%	54	4,960	-82.328%
2026-01-22	2.5600	2.6900	2.4000	2.4000	-0.415%	64	4,971	-82.917%
2026-01-21	2.0000	2.4500	2.0000	2.4100	+29.570%	78	4,968	-82.988%
2026-01-20	1.8800	2.0500	1.8400	1.8600	-19.481%	76	4,921	-77.957%
2026-01-16	2.3000	2.3200	2.1800	2.3100	-2.941%	43	4,860	-82.251%
2026-01-15	2.3900	2.4500	2.3200	2.3800	-3.644%	27	4,860	-82.773%
2026-01-14	2.0700	2.5200	2.0700	2.4700	+26.667%	237	4,846	-83.401%
2026-01-13	1.9500	1.9700	1.8600	1.9500	+2.094%	19	4,769	-78.974%
2026-01-12	1.8000	1.9300	1.8000	1.9100	+4.945%	49	4,753	-78.534%
2026-01-09	1.8000	1.9100	1.7000	1.8200	+4.000%	83	4,733	-77.473%
2026-01-08	1.3300	1.8400	1.3300	1.7500	+15.894%	90	4,703	-76.571%
2026-01-07	1.6600	1.7600	1.3100	1.5100	-2.581%	620	4,689	-72.848%
2026-01-06	1.5500	1.6000	1.3800	1.5500	+10.714%	95	4,979	-73.548%
2026-01-05	1.2600	1.4400	1.2400	1.4000	+4.478%	60	4,865	-70.714%
2026-01-02	1.2000	1.3400	1.2000	1.3400	+9.836%	265	4,865	-69.403%
2025-12-31	1.2500	1.2500	1.2200	1.2200	-2.400%	12	4,846	-66.393%
2025-12-29	1.2500	1.2500	1.1600	1.2500	+1.626%	13	4,846	-67.200%
2025-12-26	1.2200	1.2300	1.1500	1.2300	-1.600%	45	4,841	-66.667%
2025-12-23	1.3500	1.3500	1.1100	1.2500	+3.306%	210	4,829	-67.200%
2025-12-22	1.1900	1.3100	1.1900	1.2100	+3.419%	93	4,823	-66.116%
2025-12-19	1.2000	1.2800	1.1700	1.1700	+6.364%	17	4,776	-64.957%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-7.563%	10	4,778	-62.727%
2025-12-17	1.1300	1.2500	1.1300	1.1900	-0.833%	14	4,789	-65.546%
2025-12-16	1.1800	1.2000	1.0600	1.2000	-5.512%	62	4,778	-65.833%
2025-12-15	1.3000	1.3000	1.2000	1.2700	-23.494%	135	4,769	-67.717%
2025-12-12	1.6600	1.6600	1.6600	1.6600	+1.220%	1	4,692	-75.301%
2025-12-11	1.4900	1.6500	1.4900	1.6400	+5.806%	122	4,691	-75.000%
2025-12-10	1.3800	1.5500	1.3800	1.5500	+28.099%	182	4,662	-73.548%
2025-12-09	1.2100	1.2100	1.2100	1.2100	-3.200%	2	4,520	-66.116%
2025-12-08	1.2500	1.2500	1.2500	1.2500	+2.459%	4	4,520	-67.200%
2025-12-05	1.3300	1.3400	1.2200	1.2200	-11.594%	35	4,520	-66.393%
2025-12-04	1.3800	1.3800	1.3800	1.3800	-14.286%	10	4,539	-70.290%
2025-12-03	1.6100	1.6100	1.6100	1.6100	+6.623%	5	4,529	-74.534%
2025-12-02	1.4200	1.5100	1.4200	1.5100	-8.485%	19	4,529	-72.848%
2025-12-01	1.5000	1.6500	1.5000	1.6500	+13.014%	14	4,528	-75.152%
2025-11-28	1.5500	1.5500	1.4500	1.4600	-2.013%	43	4,529	-71.918%
2025-11-26	1.2400	1.4900	1.2400	1.4900	+10.370%	93	4,574	-72.483%
2025-11-25	1.2800	1.4900	1.2800	1.3500	+13.445%	20	4,574	-69.630%
2025-11-24	1.1900	1.1900	1.1700	1.1900	-5.556%	7	4,566	-65.546%
2025-11-21	1.8300	1.8300	0.9500	1.2600	+20.000%	96	4,569	-67.460%
2025-11-20	0.9700	1.1000	0.9500	1.0500	-3.670%	51	4,646	-60.952%
2025-11-19	1.0900	1.0900	1.0900	1.0900	+6.863%	11	4,647	-62.385%
2025-11-18	1.0700	1.0900	1.0100	1.0200	-21.538%	335	4,673	-59.804%
2025-11-14	1.3000	1.3000	1.3000	1.3000	+0.775%	1	4,490	-68.462%
2025-11-13	1.2400	1.2900	1.2400	1.2900	+13.158%	3	4,490	-68.217%
2025-11-12	1.1900	1.2000	1.1400	1.1400	-7.317%	8	4,487	-64.035%
2025-11-11	1.2300	1.2300	1.2300	1.2300	+5.128%	60	4,486	-66.667%
2025-11-10	1.1700	1.1700	1.1700	1.1700	0.000%	2	4,446	-64.957%
2025-11-07	1.1700	1.1700	1.1700	1.1700	-3.306%	30	4,444	-64.957%
2025-11-06	1.2900	1.2900	1.2000	1.2100	-12.950%	36	4,459	-66.116%
2025-11-05	1.3900	1.3900	1.3900	1.3900	+6.107%	3	4,440	-70.504%
2025-11-04	1.2400	1.3100	1.2400	1.3100	-4.380%	7	4,442	-68.702%
2025-11-03	1.3700	1.3700	1.3700	1.3700	-7.432%	1	4,442	-70.073%
2025-10-31	1.5200	1.5200	1.4000	1.4800	-16.854%	38	4,442	-72.297%
2025-10-29	1.7800	1.7800	1.7800	1.7800	-1.111%	10	4,432	-76.966%
2025-10-28	1.9600	1.9600	1.8000	1.8000	-7.692%	24	4,422	-77.222%
2025-10-27	1.8800	2.0600	1.8500	1.9500	+6.557%	73	4,464	-78.974%
2025-10-24	1.7500	1.8300	1.4800	1.8300	0.000%	55	4,464	-77.596%
2025-10-23	1.5800	1.9100	1.4700	1.8300	-11.165%	64	4,464	-77.596%
2025-10-22	1.3100	2.0600	1.1200	2.0600	+68.852%	137	4,446	-80.097%
2025-10-21	1.2300	1.2300	1.2200	1.2200	+1.667%	7	4,445	-66.393%
2025-10-17	1.2200	1.2200	1.2000	1.2000	-4.000%	16	4,438	-65.833%
2025-10-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	4,439	-67.200%
2025-10-15	1.3000	1.3000	1.2700	1.3000	+4.000%	3	4,439	-68.462%
2025-10-14	1.0800	1.2500	1.0800	1.2500	+5.042%	27	4,438	-67.200%
2025-10-13	1.0500	1.1900	1.0400	1.1900	+11.215%	32	4,458	-65.546%
2025-10-10	1.2000	1.3000	1.0500	1.0700	-12.295%	95	4,458	-61.682%
2025-10-09	1.2400	1.2400	1.1900	1.2200	-10.949%	35	4,428	-66.393%
2025-10-07	1.4500	1.4500	1.3300	1.3700	-15.951%	12	4,427	-70.073%
2025-10-06	1.6300	1.6300	1.6300	1.6300	+0.617%	1	4,427	-74.847%
2025-10-03	1.6100	1.6700	1.6000	1.6200	-0.613%	291	4,427	-74.691%
2025-10-02	1.6200	1.7000	1.6000	1.6300	+7.947%	2,329	4,150	-74.847%
2025-09-30	1.4000	1.5100	1.4000	1.5100	+0.667%	11	2,314	-72.848%
2025-09-29	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,313	-72.667%
2025-09-26	1.4500	1.4500	1.4500	1.4500	+8.209%	2	2,313	-71.724%
2025-09-25	1.3700	1.4000	1.3400	1.3400	-10.667%	26	2,311	-69.403%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,285	-72.667%
2025-09-23	1.6000	1.6000	1.4500	1.4500	-5.844%	26	2,285	-71.724%
2025-09-22	1.5600	1.5600	1.4400	1.5400	-3.750%	77	2,286	-73.377%
2025-09-19	1.6700	1.6700	1.5900	1.6000	-5.325%	18	2,342	-74.375%
2025-09-18	1.7600	1.7600	1.6900	1.6900	-15.500%	45	2,337	-75.740%
2025-09-17	2.0000	2.0000	2.0000	2.0000	+8.696%	2	2,337	-79.500%
2025-09-16	1.8400	1.8400	1.8400	1.8400	+8.235%	1	2,337	-77.717%
2025-09-15	1.7300	1.7300	1.7000	1.7000	-14.141%	31	2,337	-75.882%
2025-09-12	2.1000	2.1000	1.9500	1.9800	-1.000%	25	2,338	-79.293%
2025-09-11	1.9200	2.0000	1.8000	2.0000	+20.482%	8	2,336	-79.500%
2025-09-10	1.6600	1.6600	1.6600	1.6600	-3.488%	1	2,331	-75.301%
2025-09-09	1.7200	1.7200	1.7200	1.7200	-1.149%	3	2,331	-76.163%
2025-09-08	1.7000	1.7400	1.6200	1.7400	-6.452%	22	2,334	-76.437%
2025-09-05	2.0100	2.0100	1.7600	1.8600	+9.412%	30	2,318	-77.957%
2025-09-04	1.6100	1.7000	1.6100	1.7000	-4.494%	8	2,329	-75.882%
2025-09-03	1.8000	1.8000	1.7800	1.7800	-4.813%	7	2,322	-76.966%
2025-09-02	1.8500	1.9100	1.8500	1.8700	-7.882%	67	2,315	-78.075%
2025-08-29	1.9800	2.0300	1.9800	2.0300	+9.730%	10	2,293	-79.803%
2025-08-28	1.8500	1.8500	1.8400	1.8500	-3.141%	101	2,293	-77.838%
2025-08-27	1.9400	1.9400	1.9100	1.9100	-4.500%	2	2,192	-78.534%
2025-08-26	2.0000	2.0000	1.9200	2.0000	-0.990%	10	2,192	-79.500%
2025-08-25	2.0000	2.0200	1.8900	2.0200	-3.349%	18	2,190	-79.703%
2025-08-22	1.7700	2.1500	1.7700	2.0900	+15.470%	200	2,198	-80.383%
2025-08-20	1.8800	1.9000	1.7900	1.8100	+6.471%	226	2,185	-77.348%
2025-08-19	1.6500	1.7000	1.6500	1.7000	+2.410%	9	2,173	-75.882%
2025-08-18	1.5500	1.7600	1.5500	1.6600	-2.353%	75	2,172	-75.301%
2025-08-15	1.7800	1.7800	1.7000	1.7000	-1.734%	40	2,164	-75.882%
2025-08-14	1.6400	1.7300	1.6400	1.7300	+8.125%	62	2,124	-76.301%
2025-08-13	1.2900	1.6000	1.2900	1.6000	+24.031%	45	2,165	-74.375%
2025-08-12	1.2000	1.2900	1.2000	1.2900	+26.471%	12	2,170	-68.217%
2025-08-11	1.1200	1.1300	1.0200	1.0200	-12.069%	58	2,170	-59.804%
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	-68.217%
2025-08-06	1.1500	1.1700	1.1500	1.1500	+7.477%	39	2,062	-64.348%
2025-08-05	1.0700	1.0700	1.0700	1.0700	-8.547%	5	2,059	-61.682%
2025-08-04	1.1100	1.1700	1.0600	1.1700	+3.540%	31	2,059	-64.957%
2025-08-01	1.2000	1.4000	1.1300	1.1300	-20.423%	111	2,055	-63.717%
2025-07-31	1.4000	1.4200	1.3000	1.4200	-4.698%	30	2,014	-71.127%
2025-07-30	1.7000	1.7000	1.4900	1.4900	-16.292%	148	2,015	-72.483%
2025-07-29	1.9000	1.9000	1.7800	1.7800	-16.038%	113	1,923	-76.966%
2025-07-28	1.8500	2.1200	1.7500	2.1200	+15.847%	26	1,822	-80.660%
2025-07-25	1.8500	1.8500	1.6000	1.8300	+10.909%	52	1,819	-77.596%
2025-07-24	2.4000	2.4000	1.5000	1.6500	-52.857%	864	1,792	-75.152%
2025-07-23	3.7400	3.7400	3.5000	3.5000	+10.410%	34	1,646	-88.286%
2025-07-22	2.8000	3.1700	2.8000	3.1700	+21.923%	5	1,642	-87.066%
2025-07-21	2.7800	2.7800	2.6000	2.6000	0.000%	24	1,639	-84.231%
2025-07-18	2.6500	2.6500	2.6000	2.6000	-3.704%	72	1,619	-84.231%
2025-07-17	2.6000	2.7000	2.6000	2.7000	+5.882%	5	1,621	-84.815%
2025-07-16	2.4500	2.5500	2.4200	2.5500	+2.000%	20	1,618	-83.922%
2025-07-15	2.5900	2.5900	2.5000	2.5000	-1.961%	4	1,616	-83.600%
2025-07-14	2.7000	2.7200	2.5500	2.5500	-16.393%	45	1,618	-83.922%
2025-07-11	3.1000	3.1000	2.9600	3.0500	-14.085%	7	1,580	-86.557%
2025-07-10	3.5000	3.9500	3.4500	3.5500	+11.635%	25	1,574	-88.451%
2025-07-09	3.5000	3.5000	3.1800	3.1800	+13.571%	37	1,568	-87.107%
2025-07-08	2.5900	3.1000	2.5900	2.8000	+22.271%	6	1,554	-85.357%
2025-07-07	2.4800	2.4800	2.2900	2.2900	-15.185%	54	1,553	-82.096%
2025-07-03	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,501	-84.815%
2025-07-02	2.7300	2.7300	2.7000	2.7000	+10.204%	6	1,501	-84.815%
2025-07-01	2.4400	2.4500	2.3200	2.4500	+5.150%	21	1,496	-83.265%
2025-06-30	2.0500	2.3300	2.0500	2.3300	+7.870%	631	1,475	-82.403%
2025-06-27	2.1600	2.1600	2.1600	2.1600	+9.645%	1	1,655	-81.019%
2025-06-26	2.0300	2.0300	1.9700	1.9700	-1.500%	13	1,656	-79.188%
2025-06-25	2.0500	2.0500	2.0000	2.0000	-8.676%	16	1,656	-79.500%
2025-06-24	2.4000	2.4000	2.1600	2.1900	+11.735%	7	1,651	-81.279%
2025-06-23	2.1000	2.1000	1.9500	1.9600	-16.949%	25	1,649	-79.082%
2025-06-20	2.4000	2.5000	2.1900	2.3600	-3.673%	152	1,651	-82.627%
2025-06-18	2.7900	2.7900	2.4500	2.4500	-12.500%	80	1,651	-83.265%
2025-06-17	3.2900	3.2900	2.8000	2.8000	-12.500%	28	1,651	-85.357%
2025-06-16	3.2000	3.2000	3.2000	3.2000	0.000%	22	1,639	-87.188%
2025-06-13	3.6500	3.6500	3.2000	3.2000	-3.030%	86	1,639	-87.188%
2025-06-12	3.4000	3.4000	3.3000	3.3000	-7.042%	32	1,628	-87.576%
2025-06-11	3.5000	3.5500	3.5000	3.5500	-4.054%	13	1,640	-88.451%
2025-06-10	3.6000	3.7000	3.6000	3.7000	+10.448%	9	1,628	-88.919%
2025-06-09	3.3500	3.3500	3.2500	3.3500	+9.836%	17	1,636	-87.761%
2025-06-06	3.0000	3.0500	2.8500	3.0500	+7.018%	8	1,644	-86.557%
2025-06-05	2.7500	2.9000	2.7500	2.8500	0.000%	33	1,643	-85.614%
2025-06-04	2.7200	2.8500	2.7200	2.8500	+5.556%	9	1,635	-85.614%
2025-06-03	2.3500	2.7000	2.3500	2.7000	+12.500%	43	1,632	-84.815%
2025-06-02	2.5100	2.5200	2.4000	2.4000	-10.781%	32	1,634	-82.917%
2025-05-30	2.6400	2.7100	2.6000	2.6900	+1.509%	64	1,605	-84.758%
2025-05-29	2.6500	2.6500	2.6500	2.6500	-2.574%	1	1,610	-84.528%
2025-05-28	2.6900	2.8000	2.6900	2.7200	-5.882%	21	1,609	-84.926%
2025-05-27	2.8100	2.9700	2.8100	2.8900	+6.250%	82	1,605	-85.813%
2025-05-23	2.5700	2.7200	2.5700	2.7200	-7.797%	64	1,592	-84.926%
2025-05-22	2.7500	2.9500	2.6600	2.9500	+0.683%	197	1,592	-86.102%
2025-05-21	3.0000	3.1000	2.8900	2.9300	-5.788%	139	1,498	-86.007%
2025-05-20	3.1500	3.2500	3.1100	3.1100	+0.647%	30	1,418	-86.817%
2025-05-19	2.9500	3.1700	2.8600	3.0900	-1.905%	33	1,404	-86.731%
2025-05-16	2.8700	3.1500	2.8700	3.1500	+7.143%	22	1,404	-86.984%
2025-05-15	2.8400	2.9400	2.7700	2.9400	-3.289%	145	1,414	-86.054%
2025-05-14	3.0800	3.1000	3.0400	3.0400	-4.403%	70	1,414	-86.513%
2025-05-13	3.1800	3.1800	3.1800	3.1800	-8.092%	4	1,414	-87.107%
2025-05-12	3.4600	3.4600	3.4600	3.4600	+24.460%	9	1,418	-88.150%
2025-05-09	2.8000	2.8600	2.7800	2.7800	-0.714%	126	1,418	-85.252%
2025-05-08	2.5000	2.8000	2.5000	2.8000	+16.667%	12	1,446	-85.357%
2025-05-07	2.2500	2.4800	2.2500	2.4000	-8.046%	24	1,455	-82.917%
2025-05-06	2.5000	2.6100	2.5000	2.6100	-2.612%	32	1,442	-84.291%
2025-05-05	2.8000	2.8000	2.6800	2.6800	-10.368%	3	1,443	-84.701%
2025-05-02	2.9900	2.9900	2.9900	2.9900	-6.563%	180	1,443	-86.288%
2025-05-01	3.3000	3.3000	3.0500	3.2000	+5.611%	13	1,443	-87.188%
2025-04-30	3.0300	3.0300	3.0300	3.0300	-1.303%	1	1,441	-86.469%
2025-04-29	3.0700	3.0700	3.0700	3.0700	+5.862%	1	1,441	-86.645%
2025-04-28	3.2900	3.2900	2.7900	2.9000	+3.943%	62	1,440	-85.862%
2025-04-25	2.9200	2.9200	2.7900	2.7900	-12.813%	36	1,378	-85.305%
2025-04-24	2.9900	3.2000	2.8800	3.2000	+15.523%	12	1,376	-87.188%
2025-04-23	3.1000	3.3900	2.7700	2.7700	+0.362%	32	1,370	-85.199%
2025-04-22	2.8000	2.8000	2.7600	2.7600	+15.966%	7	1,384	-85.145%
2025-04-21	2.3800	2.3800	2.3800	2.3800	-0.833%	2	1,384	-82.773%
2025-04-17	2.4500	2.4500	2.4000	2.4000	-2.439%	2	1,385	-82.917%
2025-04-16	2.3300	2.4600	2.2800	2.4600	-3.529%	29	1,385	-83.333%
2025-04-15	2.6000	2.6000	2.4600	2.5500	-13.265%	619	1,404	-83.922%
2025-04-14	2.9400	2.9500	2.7100	2.9400	+5.376%	242	957	-86.054%
2025-04-11	2.3000	2.7900	2.3000	2.7900	+24.000%	40	922	-85.305%
2025-04-10	2.4000	2.4000	2.1000	2.2500	-24.242%	86	931	-81.778%
2025-04-09	2.0300	3.1200	2.0300	2.9700	+56.316%	68	896	-86.195%
2025-04-08	2.5500	2.6600	1.9000	1.9000	-22.449%	68	862	-78.421%
2025-04-07	2.4000	2.9000	2.2400	2.4500	-9.259%	166	871	-83.265%
2025-04-04	2.6600	2.7500	2.4800	2.7000	-14.286%	156	723	-84.815%
2025-04-03	4.0000	4.0000	3.0400	3.1500	-26.744%	62	698	-86.984%
2025-04-02	4.3000	4.3000	4.3000	4.3000	+2.625%	5	732	-90.465%
2025-04-01	4.1700	4.3300	4.1700	4.1900	-2.103%	6	732	-90.215%
2025-03-31	4.2800	4.2800	4.2800	4.2800	-7.559%	10	728	-90.421%
2025-03-28	4.6300	4.6300	4.6300	4.6300	+0.652%	4	718	-91.145%
2025-03-27	4.3000	4.9500	4.3000	4.6000	-5.155%	51	718	-91.087%
2025-03-26	4.8000	4.8500	4.8000	4.8500	+2.105%	6	671	-91.546%

.dark-mode .N4R2Mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4R2Mm{ 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