Dark

DOW20270115C40
DOW Jan 15 2027 40.00 Call (DOW270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.2300+64.286%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2300	0.2300	0.2300	+64.286%	1	12,125	0.000%
2026-09-30	0.1400	0.1400	0.1400	0.1400	0.000%	1	12,124	+64.286%
2026-09-29	0.1800	0.1800	0.1400	0.1400	-22.222%	1,400	12,124	+64.286%
2026-09-28	0.2500	0.2500	0.1800	0.1800	0.000%	19	10,830	+27.778%
2026-09-25	0.1800	0.1800	0.1700	0.1800	-30.769%	6	10,823	+27.778%
2026-09-24	0.2400	0.2600	0.2400	0.2600	+4.000%	5	10,820	-11.538%
2026-09-23	0.2600	0.2700	0.2300	0.2500	+8.696%	60	10,816	-8.000%
2026-09-22	0.2600	0.2600	0.2300	0.2300	-17.857%	18	10,849	0.000%
2026-09-21	0.3000	0.3300	0.2200	0.2800	-6.667%	523	10,867	-17.857%
2026-09-18	0.3500	0.3700	0.3000	0.3000	-30.233%	6	10,383	-23.333%
2026-09-17	0.4500	0.4600	0.4200	0.4300	-4.444%	22	10,381	-46.512%
2026-09-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	10,391	-48.889%
2026-09-15	0.4700	0.4700	0.4700	0.4700	+30.556%	1	10,392	-51.064%
2026-09-14	0.3900	0.4000	0.3600	0.3600	-5.263%	80	10,392	-36.111%
2026-09-11	0.4700	0.4700	0.3800	0.3800	-28.302%	26	10,399	-39.474%
2026-09-10	0.5500	0.5700	0.5300	0.5300	0.000%	23	10,402	-56.604%
2026-09-09	0.5400	0.5600	0.4800	0.5300	+1.923%	113	10,413	-56.604%
2026-09-08	0.5800	0.5800	0.5200	0.5200	+8.333%	95	10,480	-55.769%
2026-09-04	0.5700	0.5700	0.4500	0.4800	-26.154%	53	10,539	-52.083%
2026-09-03	0.8100	0.8100	0.6400	0.6500	-4.412%	20	10,539	-64.615%
2026-09-02	0.6800	0.6800	0.6800	0.6800	+7.937%	25	10,534	-66.176%
2026-09-01	0.6100	0.6500	0.5500	0.6300	+6.780%	30	10,534	-63.492%
2026-08-31	0.7700	0.7700	0.5900	0.5900	-3.279%	176	10,555	-61.017%
2026-08-28	0.6900	0.6900	0.6100	0.6100	+1.667%	53	10,558	-62.295%
2026-08-27	0.6000	0.7000	0.6000	0.6000	+3.448%	12	10,545	-61.667%
2026-08-26	0.5900	0.6000	0.5800	0.5800	-9.375%	6	10,544	-60.345%
2026-08-25	0.6500	0.7300	0.6300	0.6400	-22.892%	80	10,543	-64.063%
2026-08-24	0.9400	0.9400	0.8200	0.8300	-20.952%	45	10,569	-72.289%
2026-08-21	1.2500	1.2700	1.0500	1.0500	-8.696%	265	10,538	-78.095%
2026-08-20	1.1300	1.2600	1.0600	1.1500	+33.721%	27	10,779	-80.000%
2026-08-19	1.0000	1.0000	0.7600	0.8600	+3.614%	32	10,763	-73.256%
2026-08-18	0.8500	0.8800	0.7700	0.8300	0.000%	55	10,752	-72.289%
2026-08-17	0.8900	0.9000	0.8300	0.8300	-7.778%	14	10,754	-72.289%
2026-08-14	0.9500	0.9500	0.9000	0.9000	+12.500%	5	10,746	-74.444%
2026-08-13	0.8000	0.8000	0.7900	0.8000	-5.882%	41	10,749	-71.250%
2026-08-12	1.1100	1.1900	0.8500	0.8500	-16.667%	19	10,710	-72.941%
2026-08-11	1.0100	1.1400	1.0100	1.0200	+13.333%	75	10,718	-77.451%
2026-08-10	0.8100	0.9000	0.7800	0.9000	+5.882%	24	10,727	-74.444%
2026-08-07	0.8500	0.9400	0.7400	0.8500	-14.141%	23	10,715	-72.941%
2026-08-06	0.9200	0.9900	0.9000	0.9900	+22.222%	26	10,724	-76.768%
2026-08-05	0.7700	0.8100	0.7500	0.8100	-17.347%	89	10,713	-71.605%
2026-08-04	0.7400	0.9800	0.7100	0.9800	+13.953%	88	10,785	-76.531%
2026-08-03	0.8600	0.8600	0.8600	0.8600	-9.474%	20	10,730	-73.256%
2026-07-31	0.9000	1.0000	0.9000	0.9500	+7.955%	47	10,730	-75.789%
2026-07-30	1.0000	1.0000	0.8100	0.8800	-14.563%	32	10,699	-73.864%
2026-07-29	0.9100	1.0500	0.9100	1.0300	+39.189%	31	10,708	-77.670%
2026-07-28	0.8000	0.8300	0.7300	0.7400	-3.896%	166	10,681	-68.919%
2026-07-27	0.7800	0.7800	0.7600	0.7700	-19.792%	31	10,529	-70.130%
2026-07-24	1.0000	1.0000	0.7700	0.9600	-21.951%	126	10,498	-76.042%
2026-07-23	1.3700	1.5000	1.0400	1.2300	-4.651%	4,378	9,446	-81.301%
2026-07-22	1.2700	1.3900	1.2200	1.2900	+15.179%	73	7,550	-82.171%
2026-07-21	1.1500	1.2800	1.1200	1.1200	+0.901%	87	7,536	-79.464%
2026-07-20	1.0700	1.1500	1.0400	1.1100	+4.717%	28	7,505	-79.279%
2026-07-17	1.1200	1.1800	1.0500	1.0600	+11.579%	23	7,479	-78.302%
2026-07-16	1.0000	1.0900	0.8700	0.9500	-9.524%	38	7,482	-75.789%
2026-07-15	1.1400	1.1400	0.9800	1.0500	-13.934%	15	7,470	-78.095%
2026-07-14	1.3800	1.4600	1.2100	1.2200	+4.274%	95	7,455	-81.148%
2026-07-13	1.8400	1.8400	1.1100	1.1700	+27.174%	87	7,462	-80.342%
2026-07-10	0.9000	0.9900	0.9000	0.9200	-14.815%	39	7,419	-75.000%
2026-07-08	1.1600	1.1600	1.0700	1.0800	+12.500%	19	7,394	-78.704%
2026-07-07	0.7500	0.9600	0.7400	0.9600	+33.333%	84	7,394	-76.042%
2026-07-06	0.7000	0.7200	0.6600	0.7200	-6.494%	54	7,401	-68.056%
2026-07-02	0.8000	0.8800	0.7700	0.7700	+4.054%	32	7,388	-70.130%
2026-07-01	0.7500	0.7500	0.7400	0.7400	+1.370%	12	7,388	-68.919%
2026-06-30	0.8400	0.9800	0.7300	0.7300	-12.048%	249	7,380	-68.493%
2026-06-29	1.0500	1.0500	0.7700	0.8300	-19.417%	168	7,553	-72.289%
2026-06-26	1.2000	1.2000	1.0000	1.0300	-11.207%	242	7,650	-77.670%
2026-06-25	1.0000	1.1600	0.9500	1.1600	+2.655%	235	7,793	-80.172%
2026-06-24	1.2500	1.2500	1.0500	1.1300	-15.038%	20	7,838	-79.646%
2026-06-23	1.4700	1.4700	1.3300	1.3300	-9.524%	36	7,845	-82.707%
2026-06-22	1.6500	1.6500	1.4400	1.4700	-16.000%	25	7,868	-84.354%
2026-06-18	1.8000	1.9500	1.7500	1.7500	-14.634%	220	7,687	-86.857%
2026-06-17	2.1100	2.1100	2.0500	2.0500	-5.963%	77	7,687	-88.780%
2026-06-16	2.1500	2.2800	2.1500	2.1800	-5.628%	8	7,687	-89.450%
2026-06-15	2.2400	2.3100	2.2400	2.3100	-18.375%	111	7,687	-90.043%
2026-06-12	2.8300	2.8300	2.8300	2.8300	+1.434%	1	7,793	-91.873%
2026-06-11	3.5500	3.5500	2.7900	2.7900	-7.000%	34	7,794	-91.756%
2026-06-10	2.8300	3.0000	2.8300	3.0000	+17.188%	10	7,767	-92.333%
2026-06-09	2.5600	2.5600	2.5600	2.5600	-11.724%	10	7,764	-91.016%
2026-06-08	2.8900	2.9000	2.8000	2.9000	-2.027%	7	7,774	-92.069%
2026-06-05	3.0500	3.0500	2.8400	2.9600	-11.642%	42	7,778	-92.230%
2026-06-04	3.4500	3.4500	3.2900	3.3500	-5.367%	368	7,805	-93.134%
2026-06-03	3.3000	3.7000	3.3000	3.5400	+10.625%	46	8,078	-93.503%
2026-06-02	3.0000	3.2000	3.0000	3.2000	-5.882%	24	8,065	-92.813%
2026-06-01	3.3000	3.4500	3.3000	3.4000	+25.926%	57	8,053	-93.235%
2026-05-29	3.0500	3.0500	2.7000	2.7000	-10.596%	31	8,057	-91.481%
2026-05-28	3.5000	3.5000	3.0200	3.0200	-8.485%	43	8,061	-92.384%
2026-05-27	3.3500	3.3500	3.1000	3.3000	-2.367%	55	8,084	-93.030%
2026-05-26	3.7500	3.7500	3.3800	3.3800	-9.626%	9	8,125	-93.195%
2026-05-22	3.8500	3.8500	3.7000	3.7400	-5.316%	141	8,117	-93.850%
2026-05-21	4.1300	4.1300	3.9500	3.9500	-3.659%	37	8,115	-94.177%
2026-05-20	4.4800	4.4800	3.8500	4.1000	-11.063%	31	8,115	-94.390%
2026-05-19	5.2500	5.2500	4.6100	4.6100	-11.346%	8	8,101	-95.011%
2026-05-18	5.1700	5.2000	5.0000	5.2000	-1.887%	34	8,101	-95.577%
2026-05-15	5.3500	5.5000	5.2500	5.3000	0.000%	127	8,101	-95.660%
2026-05-14	5.3000	5.4000	5.2500	5.3000	-6.690%	36	8,114	-95.660%
2026-05-13	6.2500	6.2500	5.6800	5.6800	+4.220%	22	8,115	-95.951%
2026-05-12	5.4000	5.4500	5.4000	5.4500	+3.220%	8	8,115	-95.780%
2026-05-11	4.4500	5.2900	4.4500	5.2800	+18.652%	146	8,115	-95.644%
2026-05-08	4.6000	4.6500	4.4500	4.4500	-6.316%	30	8,134	-94.831%
2026-05-07	4.7000	4.7500	4.5200	4.7500	-10.377%	41	8,131	-95.158%
2026-05-06	5.5000	5.5000	5.0500	5.3000	-22.401%	203	8,159	-95.660%
2026-05-05	6.8200	7.0500	6.8200	6.8300	+1.940%	95	8,327	-96.633%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+3.077%	1	8,417	-96.567%
2026-05-01	6.8100	6.9300	6.0300	6.5000	+1.562%	34	8,445	-96.462%
2026-04-30	5.9500	6.4000	5.9500	6.4000	+6.667%	9	8,445	-96.406%
2026-04-29	5.4400	6.0000	5.3600	6.0000	+14.286%	12	8,452	-96.167%
2026-04-28	5.4500	5.4500	5.0500	5.2500	0.000%	5	8,452	-95.619%
2026-04-27	5.5000	5.5000	5.2100	5.2500	-3.670%	5	8,451	-95.619%
2026-04-24	5.3500	5.4500	5.1000	5.4500	+7.921%	6	8,450	-95.780%
2026-04-23	6.0500	6.0500	4.5000	5.0500	-9.982%	43	8,452	-95.446%
2026-04-22	5.5000	5.6600	5.3000	5.6100	+5.849%	69	8,473	-95.900%
2026-04-21	4.8000	5.3000	4.6000	5.3000	+18.304%	30	8,461	-95.660%
2026-04-20	4.2000	4.6400	4.2000	4.4800	+11.443%	43	8,461	-94.866%
2026-04-17	3.8000	4.1000	3.5000	4.0200	-33.000%	1,034	8,469	-94.279%
2026-04-16	6.2000	6.2000	5.9200	6.0000	+5.263%	39	8,752	-96.167%
2026-04-15	5.9500	5.9500	5.7000	5.7000	-3.390%	137	8,719	-95.965%
2026-04-14	5.5000	5.9000	5.5000	5.9000	-6.646%	24	8,620	-96.102%
2026-04-13	6.3000	6.6000	6.2500	6.3200	+7.850%	89	8,607	-96.361%
2026-04-10	5.5000	5.8600	5.4300	5.8600	+4.643%	15	8,577	-96.075%
2026-04-09	6.2000	6.5700	5.4200	5.6000	+2.564%	24	8,568	-95.893%
2026-04-08	4.3500	5.4600	4.3500	5.4600	-25.916%	418	8,580	-95.788%
2026-04-07	7.0000	8.0000	7.0000	7.3700	+6.657%	13	8,481	-96.879%
2026-04-06	6.5500	7.0000	6.5500	6.9100	-6.622%	16	8,480	-96.671%
2026-04-02	7.7200	8.2000	7.2000	7.4000	+4.668%	80	8,486	-96.892%
2026-04-01	7.4000	7.4000	6.3000	7.0700	-3.810%	53	8,486	-96.747%
2026-03-31	7.8700	8.4300	7.2500	7.3500	-6.962%	239	8,502	-96.871%
2026-03-30	7.7500	8.0100	7.7000	7.9000	+9.722%	208	8,558	-97.089%
2026-03-27	6.2500	7.3500	6.2500	7.2000	+14.286%	213	8,738	-96.806%
2026-03-26	6.5000	6.8000	6.2800	6.3000	0.000%	260	8,931	-96.349%
2026-03-25	5.8500	6.3200	5.8500	6.3000	+10.140%	97	8,988	-96.349%
2026-03-24	4.5500	5.7200	4.5500	5.7200	+24.348%	201	8,987	-95.979%
2026-03-23	4.4000	4.7000	4.2500	4.6000	-5.155%	131	8,959	-95.000%
2026-03-20	5.5000	5.5000	4.8400	4.8500	-8.491%	125	8,965	-95.258%
2026-03-19	5.8000	5.9300	5.3000	5.3000	-4.332%	59	8,943	-95.660%
2026-03-18	5.2500	5.5400	5.1500	5.5400	+7.573%	28	8,940	-95.848%
2026-03-17	5.1700	5.4300	4.8000	5.1500	+8.421%	289	8,865	-95.534%
2026-03-16	4.6500	4.8800	4.5500	4.7500	-7.227%	29	8,889	-95.158%
2026-03-13	5.1800	5.4300	4.9500	5.1200	-6.055%	49	8,881	-95.508%
2026-03-12	4.2500	5.5500	4.2500	5.4500	+46.505%	360	8,898	-95.780%
2026-03-11	3.6800	3.8000	3.5000	3.7200	-0.535%	97	8,794	-93.817%
2026-03-10	3.8000	3.9000	2.5500	3.7400	-4.103%	3,113	8,790	-93.850%
2026-03-09	4.1000	4.3800	3.8500	3.9000	+10.795%	147	9,663	-94.103%
2026-03-06	3.8500	3.9300	3.2000	3.5200	+11.746%	177	9,698	-93.466%
2026-03-05	3.1500	3.7200	3.1500	3.1500	+12.903%	444	9,666	-92.698%
2026-03-04	2.5000	2.7900	2.3100	2.7900	+24.554%	303	9,407	-91.756%
2026-03-03	2.0500	2.3000	1.7700	2.2400	+5.660%	32	9,498	-89.732%
2026-03-02	2.2000	2.2800	2.1200	2.1200	-2.752%	56	9,497	-89.151%
2026-02-27	1.9400	2.2100	1.9400	2.1800	+20.442%	29	9,469	-89.450%
2026-02-26	1.7500	1.8200	1.6700	1.8100	-6.218%	128	9,468	-87.293%
2026-02-25	2.1600	2.1600	1.8500	1.9300	-9.390%	9	9,466	-88.083%
2026-02-24	2.1800	2.2800	2.1300	2.1300	+10.363%	48	9,466	-89.202%
2026-02-23	2.0300	2.0300	1.9300	1.9300	-3.500%	18	9,467	-88.083%
2026-02-20	2.0200	2.4000	1.7500	2.0000	-5.213%	131	9,461	-88.500%
2026-02-19	2.1300	2.3900	2.1100	2.1100	-10.213%	98	9,453	-89.100%
2026-02-18	2.4000	2.6300	2.3500	2.3500	+6.335%	39	9,440	-90.213%
2026-02-17	2.7200	2.7200	2.2000	2.2100	-24.055%	53	9,430	-89.593%
2026-02-13	2.8900	2.9100	2.7100	2.9100	+2.105%	19	9,427	-92.096%
2026-02-12	3.5000	3.6500	2.7500	2.8500	-16.910%	260	9,427	-91.930%
2026-02-11	3.3000	3.5000	3.3000	3.4300	+8.889%	237	9,331	-93.294%
2026-02-10	2.7500	3.2500	2.7500	3.1500	+16.667%	263	9,250	-92.698%
2026-02-09	2.3900	2.7000	2.3400	2.7000	+10.204%	115	9,100	-91.481%
2026-02-06	2.2500	2.5400	2.1800	2.4500	+17.225%	135	9,017	-90.612%
2026-02-05	2.6900	2.7200	1.9900	2.0900	-24.820%	169	9,012	-88.995%
2026-02-04	2.2300	2.9000	2.0800	2.7800	+45.550%	3,783	9,017	-91.727%
2026-02-03	1.5800	2.0500	1.5600	1.9100	+28.188%	360	6,356	-87.958%
2026-02-02	1.1500	1.4900	1.1500	1.4900	+29.565%	184	6,193	-84.564%
2026-01-30	1.1700	1.2500	1.1100	1.1500	+4.545%	57	6,075	-80.000%
2026-01-29	1.0000	1.1000	0.8800	1.1000	-13.386%	92	6,035	-79.091%
2026-01-28	1.1800	1.2700	1.1800	1.2700	+4.959%	24	6,040	-81.890%
2026-01-27	1.3200	1.3800	1.2100	1.2100	-11.679%	50	6,038	-80.992%
2026-01-26	1.3800	1.4600	1.3700	1.3700	-0.725%	43	6,017	-83.212%
2026-01-23	1.4000	1.5100	1.3700	1.3800	-6.757%	148	5,996	-83.333%
2026-01-22	1.5500	1.5800	1.4200	1.4800	+2.069%	111	5,888	-84.459%
2026-01-21	1.0200	1.4500	1.0200	1.4500	+35.514%	64	5,825	-84.138%
2026-01-20	1.1600	1.1700	0.9800	1.0700	-20.741%	134	5,783	-78.505%
2026-01-16	1.3100	1.4000	1.2500	1.3500	-3.571%	64	5,729	-82.963%
2026-01-15	1.3500	1.4800	1.3000	1.4000	-0.709%	170	5,729	-83.571%
2026-01-14	1.2000	1.4600	1.1500	1.4100	+23.684%	594	5,583	-83.688%
2026-01-13	1.0800	1.1400	1.0800	1.1400	+2.703%	11	5,271	-79.825%
2026-01-12	1.0100	1.1400	1.0100	1.1100	+2.778%	96	5,270	-79.279%
2026-01-09	0.9700	1.0900	0.9700	1.0800	+12.500%	169	5,239	-78.704%
2026-01-08	0.8400	1.1000	0.8000	0.9600	+14.286%	237	5,133	-76.042%
2026-01-07	0.8600	0.8700	0.7300	0.8400	-1.176%	46	4,932	-72.619%
2026-01-06	0.7800	1.0000	0.7800	0.8500	+6.250%	63	4,917	-72.941%
2026-01-05	0.8300	0.8300	0.7700	0.8000	+8.108%	121	4,885	-71.250%
2026-01-02	0.7400	0.7400	0.7400	0.7400	+5.714%	6	4,781	-68.919%
2025-12-31	0.7600	0.7600	0.7000	0.7000	+7.692%	21	4,787	-67.143%
2025-12-29	0.6500	0.6500	0.6500	0.6500	-10.959%	15	4,787	-64.615%
2025-12-26	0.7000	0.7700	0.7000	0.7300	0.000%	220	4,787	-68.493%
2025-12-24	0.6300	0.7300	0.6300	0.7300	+4.286%	6	4,756	-68.493%
2025-12-23	0.7100	0.7200	0.7000	0.7000	-5.405%	16	4,756	-67.143%
2025-12-22	0.7600	0.7600	0.6500	0.7400	+10.448%	39	4,752	-68.919%
2025-12-18	0.6700	0.6700	0.6700	0.6700	-8.219%	4	4,725	-65.672%
2025-12-17	0.7200	0.7300	0.7200	0.7300	0.000%	24	4,721	-68.493%
2025-12-15	0.8600	0.8600	0.7300	0.7300	-26.263%	424	4,721	-68.493%
2025-12-12	0.9900	0.9900	0.9900	0.9900	+3.125%	2	4,886	-76.768%
2025-12-11	1.0000	1.0300	0.9600	0.9600	-4.000%	11	4,888	-76.042%
2025-12-10	0.9400	1.0700	0.9400	1.0000	+19.048%	6	4,883	-77.000%
2025-12-09	0.8400	0.8400	0.8400	0.8400	-1.176%	2	4,884	-72.619%
2025-12-05	0.8500	0.8500	0.8500	0.8500	+18.056%	1	4,884	-72.941%
2025-12-04	0.9100	0.9100	0.7000	0.7200	-28.000%	62	4,885	-68.056%
2025-12-03	1.0000	1.0000	1.0000	1.0000	+5.263%	1	4,908	-77.000%
2025-12-02	0.9400	0.9500	0.9400	0.9500	-5.000%	24	4,907	-75.789%
2025-12-01	0.7200	1.0000	0.7200	1.0000	+8.696%	14	4,927	-77.000%
2025-11-28	0.8500	0.9200	0.8500	0.9200	+8.235%	2	4,915	-75.000%
2025-11-26	0.8500	0.9000	0.8500	0.8500	+10.390%	34	4,884	-72.941%
2025-11-25	0.7600	0.8800	0.7600	0.7700	+2.667%	21	4,884	-70.130%
2025-11-24	0.7500	0.7500	0.7500	0.7500	0.000%	3	4,874	-69.333%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+10.294%	1	4,874	-69.333%
2025-11-20	0.7000	0.7700	0.6700	0.6800	+9.677%	33	4,873	-66.176%
2025-11-19	0.7000	0.7000	0.6200	0.6200	-10.145%	4	4,871	-62.903%
2025-11-18	0.6800	0.7500	0.6500	0.6900	-1.429%	166	4,869	-66.667%
2025-11-17	0.7800	0.7800	0.7000	0.7000	-35.780%	2	4,835	-67.143%
2025-11-13	0.8300	1.0900	0.8300	1.0900	+53.521%	6	4,837	-78.899%
2025-11-12	0.7100	0.7100	0.7100	0.7100	-6.579%	2	4,831	-67.606%
2025-11-10	0.8000	0.8500	0.7500	0.7600	-5.000%	14	4,829	-69.737%
2025-11-07	0.7800	0.8000	0.7800	0.8000	+2.564%	111	4,832	-71.250%
2025-11-06	0.8000	0.8000	0.7400	0.7800	-10.345%	25	4,879	-70.513%
2025-11-05	0.9300	0.9300	0.8700	0.8700	+10.127%	20	4,894	-73.563%
2025-11-04	0.7500	0.8000	0.7500	0.7900	-4.819%	14	4,894	-70.886%
2025-11-03	0.8300	0.8300	0.8300	0.8300	-16.162%	12	4,911	-72.289%
2025-10-30	0.9600	1.0100	0.9600	0.9900	-10.000%	86	4,911	-76.768%
2025-10-28	1.2000	1.2000	1.1000	1.1000	-12.000%	17	4,945	-79.091%
2025-10-27	1.2100	1.3000	1.2000	1.2500	+8.696%	45	4,936	-81.600%
2025-10-24	1.1000	1.1900	0.8900	1.1500	-2.542%	96	4,936	-80.000%
2025-10-23	1.1200	1.1800	0.9500	1.1800	+47.500%	240	4,885	-80.508%
2025-10-22	0.8000	0.8000	0.8000	0.8000	0.000%	15	4,725	-71.250%
2025-10-21	0.8000	0.8000	0.8000	0.8000	+6.667%	25	4,725	-71.250%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,700	-69.333%
2025-10-16	0.8000	0.8000	0.8000	0.8000	-11.111%	17	4,700	-71.250%
2025-10-15	0.8500	0.9000	0.8000	0.9000	+28.571%	39	4,683	-74.444%
2025-10-14	0.7000	0.7000	0.7000	0.7000	-6.667%	2	4,660	-67.143%
2025-10-13	0.8000	0.8000	0.7500	0.7500	-21.875%	2	4,660	-69.333%
2025-10-10	0.7700	0.9600	0.7000	0.9600	+20.000%	212	4,660	-76.042%
2025-10-09	0.7800	0.8700	0.7500	0.8000	-5.882%	38	4,667	-71.250%
2025-10-07	0.8700	0.8700	0.8500	0.8500	-21.296%	41	4,679	-72.941%
2025-10-06	1.1700	1.1700	1.0800	1.0800	-2.703%	7	4,679	-78.704%
2025-10-03	1.0000	1.1100	0.9600	1.1100	+2.778%	169	4,680	-79.279%
2025-10-02	1.2200	1.2200	1.0600	1.0800	+5.882%	539	4,585	-78.704%
2025-10-01	1.0200	1.0200	1.0200	1.0200	+7.368%	4	4,492	-77.451%
2025-09-30	0.9300	0.9800	0.9300	0.9500	-6.863%	3	4,492	-75.789%
2025-09-29	1.0200	1.0200	1.0200	1.0200	0.000%	1	4,493	-77.451%
2025-09-26	0.9900	1.0200	0.9500	1.0200	+21.429%	110	4,494	-77.451%
2025-09-25	0.9100	0.9100	0.8400	0.8400	-21.495%	37	4,455	-72.619%
2025-09-24	1.0000	1.0700	0.9700	1.0700	+9.184%	39	4,422	-78.505%
2025-09-23	1.0400	1.0400	0.9800	0.9800	+2.083%	11	4,428	-76.531%
2025-09-22	1.0000	1.1000	0.9600	0.9600	-6.796%	12	4,419	-76.042%
2025-09-19	1.1200	1.1200	1.0100	1.0300	-7.207%	45	4,416	-77.670%
2025-09-18	1.1500	1.1500	1.1100	1.1100	-11.200%	18	4,427	-79.279%
2025-09-17	1.2500	1.2500	1.2500	1.2500	0.000%	10	4,438	-81.600%
2025-09-16	1.1500	1.2500	1.1400	1.2500	+10.619%	117	4,428	-81.600%
2025-09-15	1.3000	1.3000	1.0500	1.1300	-14.394%	33	4,369	-79.646%
2025-09-12	1.3500	1.3500	1.3000	1.3200	0.000%	26	4,362	-82.576%
2025-09-11	1.1500	1.3200	1.1500	1.3200	+13.793%	13	4,359	-82.576%
2025-09-10	1.1600	1.1600	1.1600	1.1600	+5.455%	2	4,363	-80.172%
2025-09-09	1.1400	1.1400	1.1000	1.1000	-0.901%	8	4,365	-79.091%
2025-09-08	1.1000	1.1100	1.0900	1.1100	-11.200%	14	4,365	-79.279%
2025-09-05	1.3600	1.3600	1.2500	1.2500	+16.822%	11	4,354	-81.600%
2025-09-04	1.0400	1.0700	1.0400	1.0700	-6.140%	6	4,364	-78.505%
2025-09-03	1.2600	1.2600	1.1400	1.1400	-10.236%	111	4,363	-79.825%
2025-09-02	1.2700	1.2700	1.2700	1.2700	-1.550%	1	4,462	-81.890%
2025-08-29	1.3000	1.3000	1.2900	1.2900	+5.738%	3	4,465	-82.171%
2025-08-28	1.2000	1.2200	1.1800	1.2200	-5.426%	164	4,465	-81.148%
2025-08-27	1.3000	1.3000	1.2900	1.2900	-4.444%	12	4,315	-82.171%
2025-08-26	1.3800	1.3800	1.3000	1.3500	+3.053%	1,764	4,319	-82.963%
2025-08-25	1.3600	1.3600	1.3000	1.3100	-8.392%	36	2,827	-82.443%
2025-08-22	1.3700	1.4300	1.3000	1.4300	+19.167%	68	2,826	-83.916%
2025-08-21	1.1000	1.2000	1.1000	1.2000	-2.439%	9	2,830	-80.833%
2025-08-20	1.2000	1.3000	1.2000	1.2300	+6.034%	14	2,832	-81.301%
2025-08-19	1.1500	1.2000	1.0000	1.1600	0.000%	624	2,842	-80.172%
2025-08-18	1.2100	1.2100	1.1000	1.1600	-2.521%	22	2,586	-80.172%
2025-08-15	1.2000	1.2500	1.1900	1.1900	+3.478%	8	2,606	-80.672%
2025-08-14	1.0300	1.1500	1.0300	1.1500	+15.000%	33	2,608	-80.000%
2025-08-13	0.8600	1.0000	0.8600	1.0000	+19.048%	18	2,622	-77.000%
2025-08-12	0.8500	0.8500	0.8200	0.8400	+20.000%	4	2,623	-72.619%
2025-08-11	0.7600	0.7600	0.7000	0.7000	-6.667%	10	2,621	-67.143%
2025-08-08	0.7500	0.7800	0.7400	0.7500	-3.846%	113	2,620	-69.333%
2025-08-07	0.7400	0.7900	0.7100	0.7800	+4.000%	41	2,623	-70.513%
2025-08-06	0.8200	0.8500	0.6300	0.7500	-10.714%	51	2,622	-69.333%
2025-08-05	0.7200	0.8400	0.6600	0.8400	+15.068%	62	2,617	-72.619%
2025-08-04	0.7000	0.7400	0.6600	0.7300	-3.947%	24	2,615	-68.493%
2025-08-01	0.8000	0.8000	0.7200	0.7600	-20.000%	249	2,596	-69.737%
2025-07-31	0.9000	0.9500	0.8000	0.9500	+3.261%	262	2,683	-75.789%
2025-07-30	1.0000	1.1000	0.9000	0.9200	-15.596%	30	2,558	-75.000%
2025-07-29	1.1500	1.1500	1.0300	1.0900	-9.917%	37	2,535	-78.899%
2025-07-28	1.1500	1.2500	1.1500	1.2100	-2.419%	6	2,510	-80.992%
2025-07-25	1.0000	1.3800	0.9000	1.2400	+30.526%	419	2,505	-81.452%
2025-07-24	1.4600	1.4600	0.9200	0.9500	-56.221%	105	2,188	-75.789%
2025-07-23	2.2700	2.3200	2.1500	2.1700	+8.500%	8	2,166	-89.401%
2025-07-22	1.8000	2.0000	1.8000	2.0000	+17.647%	65	2,166	-88.500%
2025-07-21	1.8500	1.8500	1.7000	1.7000	+8.280%	9	2,231	-86.471%
2025-07-18	1.5700	1.5700	1.5700	1.5700	+2.614%	1	2,225	-85.350%
2025-07-15	1.5300	1.5300	1.5300	1.5300	-2.548%	26	2,224	-84.967%
2025-07-14	1.8200	1.8200	1.5700	1.5700	-19.487%	31	2,224	-85.350%
2025-07-11	1.9900	2.0000	1.9000	1.9500	-9.302%	51	2,193	-88.205%
2025-07-10	2.1400	2.4200	2.1400	2.1500	+1.896%	62	2,145	-89.302%
2025-07-09	2.0900	2.1100	1.9700	2.1100	+14.674%	166	2,121	-89.100%
2025-07-08	1.8000	1.8500	1.7400	1.8400	+5.143%	25	2,182	-87.500%
2025-07-03	1.7500	1.7500	1.6500	1.7500	-6.417%	11	2,178	-86.857%
2025-07-02	1.8100	1.8900	1.8100	1.8700	+22.222%	17	2,178	-87.701%
2025-07-01	1.1200	1.5300	1.1200	1.5300	+28.571%	14	2,175	-84.967%
2025-06-30	1.2100	1.2100	1.1900	1.1900	-5.556%	2	2,183	-80.672%
2025-06-27	1.3600	1.3900	1.2600	1.2600	-0.787%	5	2,182	-81.746%
2025-06-26	1.3100	1.3100	1.2700	1.2700	+5.833%	2	2,182	-81.890%
2025-06-25	1.2600	1.3000	1.2000	1.2000	-7.692%	10	2,181	-80.833%
2025-06-24	1.2000	1.3000	1.1400	1.3000	+18.182%	29	2,187	-82.308%
2025-06-23	1.3000	1.3000	1.1000	1.1000	-21.429%	31	2,176	-79.091%
2025-06-20	1.3500	1.4600	1.3000	1.4000	-7.895%	120	2,176	-83.571%
2025-06-18	1.6000	1.6000	1.5000	1.5200	-13.143%	11	2,201	-84.868%
2025-06-17	1.8800	1.8800	1.7500	1.7500	-14.634%	8	2,201	-86.857%
2025-06-16	2.0700	2.1100	2.0500	2.0500	-10.870%	3	2,203	-88.780%
2025-06-13	2.3000	2.3000	2.3000	2.3000	+9.524%	2	2,204	-90.000%
2025-06-12	2.1000	2.1000	2.1000	2.1000	-10.638%	10	2,203	-89.048%
2025-06-11	2.5000	2.5000	2.3500	2.3500	+1.732%	3	2,203	-90.213%
2025-06-10	2.2000	2.4100	2.2000	2.3100	+10.000%	34	2,201	-90.043%
2025-06-09	2.0900	2.2300	2.0900	2.1000	+8.247%	4	2,190	-89.048%
2025-06-06	1.8300	2.0100	1.8300	1.9400	+7.182%	82	2,188	-88.144%
2025-06-04	1.8100	1.8100	1.8100	1.8100	+0.556%	11	2,215	-87.293%
2025-06-03	1.5000	1.8000	1.5000	1.8000	+16.129%	10	2,204	-87.222%
2025-06-02	1.7300	1.7300	1.5500	1.5500	-8.284%	244	2,203	-85.161%
2025-05-30	1.8100	1.8100	1.6900	1.6900	-6.111%	32	2,311	-86.391%
2025-05-29	1.7600	1.8000	1.7600	1.8000	+2.857%	57	2,316	-87.222%
2025-05-28	1.8000	1.8100	1.7500	1.7500	-6.417%	5	2,289	-86.857%
2025-05-27	1.8900	1.9200	1.8200	1.8700	+5.650%	13	2,284	-87.701%
2025-05-23	1.6900	1.7800	1.6900	1.7700	+1.143%	8	2,280	-87.006%
2025-05-22	1.7500	1.7500	1.7500	1.7500	-5.405%	3	2,280	-86.857%
2025-05-21	1.9500	2.0400	1.8500	1.8500	-15.909%	56	2,277	-87.568%
2025-05-20	2.2000	2.2000	2.2000	2.2000	+10.000%	4	2,253	-89.545%
2025-05-19	1.9400	2.0300	1.9400	2.0000	-0.498%	9	2,251	-88.500%
2025-05-16	1.8900	2.0100	1.8900	2.0100	+8.065%	8	2,247	-88.557%
2025-05-15	2.0000	2.0000	1.7600	1.8600	-4.124%	7	2,244	-87.634%
2025-05-14	1.9400	1.9400	1.9400	1.9400	-13.778%	15	2,239	-88.144%
2025-05-12	2.5100	2.5100	2.0900	2.2500	+23.626%	55	2,224	-89.778%
2025-05-09	1.8200	1.8200	1.8200	1.8200	+4.000%	2	2,203	-87.363%
2025-05-08	1.8100	1.9500	1.7500	1.7500	+16.667%	6	2,202	-86.857%
2025-05-07	1.6400	1.6400	1.4500	1.5000	-9.091%	27	2,197	-84.667%
2025-05-06	1.6000	1.7300	1.5000	1.6500	-2.941%	5	2,192	-86.061%
2025-05-05	1.7000	1.7000	1.7000	1.7000	-15.423%	14	2,191	-86.471%
2025-05-02	1.9300	2.0100	1.9000	2.0100	-0.985%	46	2,191	-88.557%
2025-05-01	2.0500	2.0500	2.0000	2.0300	+5.729%	4	2,191	-88.670%
2025-04-30	1.9200	1.9200	1.9200	1.9200	-7.692%	2	2,189	-88.021%
2025-04-29	1.9500	2.0800	1.9500	2.0800	+4.000%	2	2,187	-88.942%
2025-04-28	2.0500	2.0500	2.0000	2.0000	+11.111%	6	2,185	-88.500%
2025-04-25	1.8400	2.0000	1.8000	1.8000	-6.736%	12	2,179	-87.222%
2025-04-24	1.5900	1.9300	1.5900	1.9300	+11.561%	23	2,173	-88.083%
2025-04-23	2.1600	2.2100	1.7300	1.7300	+4.848%	28	2,162	-86.705%
2025-04-22	1.6500	1.8000	1.6500	1.6500	+5.096%	22	2,156	-86.061%
2025-04-21	1.4400	1.5800	1.4300	1.5700	+4.667%	31	2,139	-85.350%
2025-04-17	1.5500	1.5500	1.5000	1.5000	-1.316%	37	2,127	-84.667%
2025-04-16	1.5000	1.5200	1.4100	1.5200	-5.000%	34	2,127	-84.868%
2025-04-15	1.8500	1.8500	1.6000	1.6000	-18.782%	15	2,142	-85.625%
2025-04-14	1.8700	2.1000	1.7300	1.9700	+8.840%	371	2,152	-88.325%
2025-04-11	1.5600	1.8100	1.5500	1.8100	+29.286%	114	1,978	-87.293%
2025-04-10	1.4000	1.4000	1.4000	1.4000	-23.077%	50	1,972	-83.571%
2025-04-09	1.2700	2.1000	1.2700	1.8200	+47.967%	184	1,972	-87.363%
2025-04-08	1.8500	1.8500	1.0800	1.2300	-21.154%	115	2,080	-81.301%
2025-04-07	1.4000	1.6000	1.4000	1.5600	-11.864%	242	2,081	-85.256%
2025-04-04	1.6300	1.9200	1.5200	1.7700	-6.842%	536	1,994	-87.006%
2025-04-03	2.4000	2.4000	1.8600	1.9000	-30.147%	65	1,886	-87.895%
2025-04-02	2.6100	2.7500	2.6100	2.7200	+4.615%	38	1,856	-91.544%
2025-04-01	2.6000	2.6000	2.6000	2.6000	-5.797%	5	1,848	-91.154%
2025-03-31	2.7400	2.7600	2.7400	2.7600	+7.812%	12	1,843	-91.667%
2025-03-28	2.8400	2.9000	2.5600	2.5600	-12.329%	152	1,853	-91.016%
2025-03-27	2.8700	3.0200	2.8700	2.9200	-4.262%	34	1,811	-92.123%
2025-03-26	3.1600	3.1600	3.0500	3.0500	-1.613%	31	1,799	-92.459%
2025-03-25	3.2000	3.2000	3.0000	3.1000	-9.621%	48	1,769	-92.581%
2025-03-24	3.4200	3.4300	3.4200	3.4300	+3.003%	12	1,772	-93.294%
2025-03-21	3.2800	3.3300	3.2800	3.3300	-8.264%	12	1,772	-93.093%
2025-03-20	3.6300	3.6300	3.6300	3.6300	-1.892%	1	1,766	-93.664%

.dark-mode .RqrtfD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqrtfD{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C40DOW Jan 15 2027 40.00 Call (DOW270115C00040000)option OPRA

DOW20270115C40
DOW Jan 15 2027 40.00 Call (DOW270115C00040000)
option OPRA