Dark

DOW20270115C45
DOW Jan 15 2027 45.00 Call (DOW270115C00045000)
option OPRA

EOD

Aug 6, 2026

0.5000+25.000%(+0.1000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.5000	0.5000	0.5000	+25.000%	9	7,723	0.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+2.564%	1	7,732	+25.000%
2026-08-04	0.3900	0.3900	0.3900	0.3900	-13.333%	1	7,732	+28.205%
2026-07-30	0.4700	0.4700	0.4400	0.4500	+12.500%	37	7,733	+11.111%
2026-07-28	0.4600	0.4600	0.4000	0.4000	-6.977%	33	7,770	+25.000%
2026-07-27	0.4300	0.4300	0.4300	0.4300	-15.686%	11	7,770	+16.279%
2026-07-24	0.6000	0.6000	0.5100	0.5100	-26.087%	28	7,779	-1.961%
2026-07-23	0.8200	0.8200	0.6500	0.6900	-5.479%	22	7,779	-27.536%
2026-07-22	0.7300	0.7300	0.7300	0.7300	+2.817%	10	7,800	-31.507%
2026-07-21	0.7100	0.7100	0.6900	0.7100	+18.333%	6	7,795	-29.577%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-13.043%	5	7,796	-16.667%
2026-07-14	0.7700	0.8100	0.6800	0.6900	-1.429%	158	7,801	-27.536%
2026-07-13	1.4600	1.4600	0.6400	0.7000	+40.000%	34	7,691	-28.571%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-16.667%	51	7,701	0.000%
2026-07-08	0.5900	0.7000	0.5900	0.6000	+39.535%	70	7,650	-16.667%
2026-07-07	0.4300	0.4300	0.4300	0.4300	+10.256%	10	7,602	+16.279%
2026-07-06	0.3900	0.3900	0.3900	0.3900	-17.021%	2	7,601	+28.205%
2026-07-02	0.4200	0.5900	0.4200	0.4700	+20.513%	15	7,603	+6.383%
2026-07-01	0.3900	0.4500	0.3900	0.3900	-18.750%	9	7,603	+28.205%
2026-06-30	0.4500	0.4800	0.4500	0.4800	0.000%	3	7,606	+4.167%
2026-06-29	0.4500	0.6600	0.4500	0.4800	-17.241%	34	7,605	+4.167%
2026-06-26	0.6200	0.6800	0.5500	0.5800	-19.444%	85	7,601	-13.793%
2026-06-25	0.5900	0.7200	0.5500	0.7200	+10.769%	26	7,668	-30.556%
2026-06-24	0.8600	0.8600	0.6000	0.6500	-17.722%	68	7,622	-23.077%
2026-06-23	0.8500	0.9500	0.7900	0.7900	-4.819%	18	7,632	-36.709%
2026-06-22	1.0000	1.0000	0.8300	0.8300	-21.698%	39	7,637	-39.759%
2026-06-18	1.2500	1.2500	1.0100	1.0600	-26.897%	107	7,609	-52.830%
2026-06-17	1.6200	1.6200	1.3700	1.4500	+5.072%	15	7,609	-65.517%
2026-06-16	1.3500	1.4800	1.2300	1.3800	-1.429%	492	7,609	-63.768%
2026-06-15	1.4300	1.4900	1.3200	1.4000	-12.500%	143	7,125	-64.286%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-20.398%	2	7,090	-68.750%
2026-06-11	2.0000	2.0100	1.7500	2.0100	+7.487%	12	7,090	-75.124%
2026-06-10	1.7000	2.0000	1.7000	1.8700	+12.651%	11	7,102	-73.262%
2026-06-09	1.6600	1.6600	1.6600	1.6600	-7.778%	4	7,094	-69.880%
2026-06-08	1.8000	1.8000	1.7600	1.8000	-3.226%	847	7,094	-72.222%
2026-06-05	1.8200	1.8600	1.8200	1.8600	-19.828%	115	7,309	-73.118%
2026-06-03	2.2100	2.3200	2.2100	2.3200	+15.423%	6	7,224	-78.448%
2026-06-02	2.0100	2.0100	2.0100	2.0100	-6.075%	2	7,229	-75.124%
2026-06-01	2.1900	2.2000	2.1000	2.1400	+22.286%	326	7,231	-76.636%
2026-05-29	1.9900	1.9900	1.7500	1.7500	-13.793%	106	6,927	-71.429%
2026-05-28	2.3000	2.3100	2.0300	2.0300	-0.976%	14	6,822	-75.369%
2026-05-27	2.0700	2.0700	2.0500	2.0500	-8.482%	8	6,824	-75.610%
2026-05-26	2.5000	2.5900	2.2000	2.2400	-9.312%	224	6,823	-77.679%
2026-05-22	2.4200	2.4700	2.4200	2.4700	-0.803%	12	6,828	-79.757%
2026-05-21	2.7100	2.7100	2.4900	2.4900	-3.488%	21	6,838	-79.920%
2026-05-20	3.0100	3.0100	2.5500	2.5800	-18.095%	17	6,838	-80.620%
2026-05-19	3.5700	3.5700	3.0000	3.1500	-8.696%	15	6,863	-84.127%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-4.167%	8	6,863	-85.507%
2026-05-15	3.7100	3.7200	3.6000	3.6000	0.000%	48	6,863	-86.111%
2026-05-14	3.6000	3.7300	3.6000	3.6000	-3.485%	86	6,838	-86.111%
2026-05-13	4.0000	4.1500	3.7300	3.7300	-4.359%	68	6,857	-86.595%
2026-05-12	3.8800	4.0300	3.6000	3.9000	+10.482%	11	6,857	-87.179%
2026-05-11	3.4500	3.5300	3.4000	3.5300	+14.984%	52	6,857	-85.836%
2026-05-08	2.7600	3.3100	2.7600	3.0700	-13.277%	40	6,864	-83.713%
2026-05-06	3.6100	3.8500	3.4900	3.5400	-28.485%	58	6,834	-85.876%
2026-05-05	4.9500	5.0000	4.8000	4.9500	+7.609%	98	6,832	-89.899%
2026-05-04	4.5500	4.7500	4.3000	4.6000	+2.222%	43	6,759	-89.130%
2026-05-01	4.2000	4.6500	4.2000	4.5000	-6.250%	216	6,755	-88.889%
2026-04-30	4.7500	4.8000	4.7500	4.8000	+15.663%	8	6,755	-89.583%
2026-04-29	4.0000	4.1500	4.0000	4.1500	+16.901%	32	6,747	-87.952%
2026-04-28	3.7000	3.7000	3.5500	3.5500	-1.389%	54	6,757	-85.915%
2026-04-27	3.8700	3.8700	3.6000	3.6000	-5.263%	7	6,703	-86.111%
2026-04-24	3.6600	3.8000	3.4500	3.8000	+18.750%	22	6,699	-86.842%
2026-04-23	3.2000	3.2500	3.1000	3.2000	-17.526%	21	6,698	-84.375%
2026-04-22	3.7000	3.8800	3.6400	3.8800	+7.778%	10	6,700	-87.113%
2026-04-21	3.3000	3.6500	3.3000	3.6000	+13.924%	471	6,447	-86.111%
2026-04-20	2.8800	3.1600	2.8800	3.1600	+21.073%	7	6,447	-84.177%
2026-04-17	2.6700	2.9900	2.3600	2.6100	-37.108%	61	6,440	-80.843%
2026-04-16	4.1000	4.1500	4.0500	4.1500	+1.716%	39	6,417	-87.952%
2026-04-14	3.9000	4.0800	3.8300	4.0800	-10.917%	47	6,381	-87.745%
2026-04-13	4.5000	4.6000	4.5000	4.5800	+15.949%	13	6,398	-89.083%
2026-04-10	3.1000	4.0200	3.1000	3.9500	+0.254%	29	6,397	-87.342%
2026-04-09	4.5000	4.5500	3.9400	3.9400	-5.060%	25	6,401	-87.310%
2026-04-08	2.9800	4.1500	2.9500	4.1500	-20.952%	267	6,419	-87.952%
2026-04-07	5.6500	5.6500	5.2500	5.2500	+8.471%	53	6,496	-90.476%
2026-04-06	4.8000	5.0000	4.4500	4.8400	-10.701%	4,040	6,476	-89.669%
2026-04-02	5.4200	5.4200	5.4200	5.4200	+10.612%	10	2,579	-90.775%
2026-04-01	4.9000	4.9500	4.2500	4.9000	-8.411%	24	2,579	-89.796%
2026-03-31	5.7500	6.1500	5.3000	5.3500	-5.142%	104	2,576	-90.654%
2026-03-30	5.7000	5.9000	5.5000	5.6400	+8.462%	86	2,533	-91.135%
2026-03-27	4.6000	5.3500	4.6000	5.2000	+18.182%	122	2,518	-90.385%
2026-03-26	4.5000	4.7700	4.3700	4.4000	+0.228%	126	2,529	-88.636%
2026-03-25	4.1000	4.3900	4.0500	4.3900	+14.026%	53	2,570	-88.610%
2026-03-24	3.1100	3.8500	3.1100	3.8500	+30.952%	86	2,550	-87.013%
2026-03-23	2.7500	3.0500	2.7500	2.9400	-14.783%	25	2,534	-82.993%
2026-03-20	4.0000	4.0000	3.4000	3.4500	-10.853%	43	2,518	-85.507%
2026-03-19	4.0700	4.2000	3.8700	3.8700	+6.027%	22	2,507	-87.080%
2026-03-18	4.0200	4.0200	3.3000	3.6500	+0.829%	40	2,496	-86.301%
2026-03-17	3.4000	3.9000	3.2500	3.6200	+13.125%	16	2,486	-86.188%
2026-03-16	3.2500	3.2500	3.2000	3.2000	-11.111%	2	2,482	-84.375%
2026-03-13	3.6000	3.6500	3.5000	3.6000	-7.692%	51	2,482	-86.111%
2026-03-12	3.0000	4.0000	3.0000	3.9000	+59.184%	583	2,481	-87.179%
2026-03-11	2.3000	2.4500	2.3000	2.4500	-1.210%	36	2,366	-79.592%
2026-03-10	2.8000	2.8000	2.4800	2.4800	-13.287%	12	2,365	-79.839%
2026-03-09	2.7500	3.0100	2.6000	2.8600	+19.167%	151	2,374	-82.517%
2026-03-06	2.1900	2.4600	2.1800	2.4000	+13.208%	55	2,389	-79.167%
2026-03-05	2.1900	2.4900	2.1200	2.1200	+25.444%	76	2,365	-76.415%
2026-03-04	1.6300	1.7700	1.5100	1.6900	+36.290%	254	2,342	-70.414%
2026-03-03	1.0000	1.2400	1.0000	1.2400	-7.463%	6	2,408	-59.677%
2026-03-02	1.3700	1.4100	1.2700	1.3400	+1.515%	51	2,409	-62.687%
2026-02-27	1.0500	1.3200	1.0500	1.3200	+20.000%	63	2,410	-62.121%
2026-02-26	1.0600	1.1000	1.0000	1.1000	-16.667%	27	2,400	-54.545%
2026-02-25	1.3200	1.3200	1.3200	1.3200	+5.600%	2	2,423	-62.121%
2026-02-24	1.2200	1.3000	1.2200	1.2500	-3.846%	33	2,423	-60.000%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+20.370%	2	2,423	-61.538%
2026-02-20	1.2000	1.2300	1.0800	1.0800	-25.000%	25	2,423	-53.704%
2026-02-19	1.4400	1.4400	1.4400	1.4400	-4.000%	8	2,404	-65.278%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-18.919%	3	2,404	-66.667%
2026-02-13	1.8500	1.8500	1.8500	1.8500	+5.714%	21	2,383	-72.973%
2026-02-12	2.2500	2.3000	1.7500	1.7500	-20.455%	93	2,383	-71.429%
2026-02-11	2.0400	2.2000	2.0400	2.2000	+7.843%	164	2,348	-77.273%
2026-02-10	1.6800	2.1000	1.6800	2.0400	+25.926%	9	2,278	-75.490%
2026-02-09	1.5000	1.6500	1.5000	1.6200	+5.195%	129	2,276	-69.136%
2026-02-06	1.4000	1.5400	1.3000	1.5400	-4.348%	32	2,278	-67.532%
2026-02-05	1.4400	1.6100	1.3600	1.6100	-8.000%	80	2,271	-68.944%
2026-02-04	1.3300	1.8000	1.3300	1.7500	+45.833%	131	2,228	-71.429%
2026-02-03	1.0000	1.2300	1.0000	1.2000	+36.364%	105	2,221	-58.333%
2026-02-02	0.7000	0.8800	0.7000	0.8800	+46.667%	39	2,186	-43.182%
2026-01-29	0.6000	0.6000	0.6000	0.6000	-25.926%	29	2,154	-16.667%
2026-01-26	0.8100	0.8100	0.8100	0.8100	-4.706%	2	2,173	-38.272%
2026-01-23	0.8500	0.8500	0.8500	0.8500	0.000%	30	2,173	-41.176%
2026-01-22	0.9200	0.9300	0.8500	0.8500	+6.250%	6	2,203	-41.176%
2026-01-21	0.7000	0.8500	0.6800	0.8000	+25.000%	67	2,197	-37.500%
2026-01-20	0.6000	0.6700	0.6000	0.6400	-16.883%	43	2,216	-21.875%
2026-01-16	0.7700	0.7700	0.7700	0.7700	-9.412%	1	2,240	-35.065%
2026-01-15	0.8600	0.8800	0.8000	0.8500	-5.556%	89	2,240	-41.176%
2026-01-14	0.6900	0.9000	0.6000	0.9000	+40.625%	338	2,278	-44.444%
2026-01-13	0.6400	0.7000	0.6400	0.6400	-1.538%	362	2,199	-21.875%
2026-01-12	0.6000	0.7200	0.6000	0.6500	+20.370%	36	2,352	-23.077%
2026-01-09	0.6000	0.6000	0.3700	0.5400	-14.286%	200	2,351	-7.407%
2026-01-08	0.4900	0.6300	0.4900	0.6300	+28.571%	11	2,551	-20.635%
2026-01-06	0.4900	0.4900	0.4900	0.4900	+8.889%	2	2,560	+2.041%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-2.174%	2	2,558	+11.111%
2025-12-26	0.4000	0.5700	0.4000	0.4600	+2.222%	9	2,558	+8.696%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-10.000%	2	2,551	+11.111%
2025-12-23	0.4300	0.5000	0.4300	0.5000	+16.279%	2	2,551	0.000%
2025-12-22	0.4300	0.4300	0.4300	0.4300	+13.158%	22	2,550	+16.279%
2025-12-18	0.4000	0.4000	0.3000	0.3800	-32.143%	8	2,550	+31.579%
2025-12-12	0.6500	0.6500	0.5600	0.5600	-11.111%	14	2,551	-10.714%
2025-12-11	0.6100	0.6900	0.5900	0.6300	+16.667%	96	2,562	-20.635%
2025-12-10	0.5400	0.5400	0.5400	0.5400	+5.882%	1	2,607	-7.407%
2025-12-05	0.5100	0.5100	0.5100	0.5100	-3.774%	10	2,607	-1.961%
2025-12-02	0.5300	0.5300	0.5300	0.5300	-15.873%	1	2,617	-5.660%
2025-12-01	0.6200	0.6300	0.5500	0.6300	+23.529%	21	2,618	-20.635%
2025-11-28	0.5200	0.5200	0.5100	0.5100	-1.923%	2	2,598	-1.961%
2025-11-26	0.5200	0.5200	0.5200	0.5200	0.000%	1	2,596	-3.846%
2025-11-25	0.4800	0.5200	0.4800	0.5200	+26.829%	11	2,596	-3.846%
2025-11-18	0.4100	0.4100	0.4100	0.4100	-14.583%	10	2,595	+21.951%
2025-11-17	0.4800	0.4800	0.4800	0.4800	-23.810%	10	2,595	+4.167%
2025-11-12	0.6300	0.6300	0.6300	0.6300	+23.529%	1	2,585	-20.635%
2025-11-11	0.5000	0.5100	0.5000	0.5100	+5,000.000%	62	2,585	-1.961%
2025-11-10	0.0100	0.0100	0.0100	0.0100	-97.778%	3	2,585	+4,900.000%
2025-11-06	0.4500	0.4500	0.4500	0.4500	-16.667%	1	2,585	+11.111%
2025-11-05	0.5400	0.5400	0.5400	0.5400	-6.897%	7	2,585	-7.407%
2025-11-03	0.5800	0.5800	0.5800	0.5800	-17.143%	10	2,585	-13.793%
2025-10-30	0.7000	0.7000	0.7000	0.7000	-11.392%	26	2,585	-28.571%
2025-10-28	0.7900	0.7900	0.7900	0.7900	-7.059%	5	2,611	-36.709%
2025-10-27	0.8000	0.8500	0.8000	0.8500	+13.333%	46	2,580	-41.176%
2025-10-23	0.7000	0.7500	0.7000	0.7500	+53.061%	7	2,580	-33.333%
2025-10-20	0.4900	0.4900	0.4900	0.4900	-10.909%	23	2,575	+2.041%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-6.780%	6	2,575	-9.091%
2025-10-16	0.5900	0.5900	0.5900	0.5900	+7.273%	50	2,569	-15.254%
2025-10-15	0.5500	0.5500	0.5500	0.5500	+7.843%	10	2,569	-9.091%
2025-10-14	0.4900	0.5100	0.4900	0.5100	-12.069%	3	2,569	-1.961%
2025-10-13	0.5300	0.5800	0.5300	0.5800	+9.434%	20	2,569	-13.793%
2025-10-09	0.5300	0.5300	0.5300	0.5300	-29.333%	9	2,560	-5.660%
2025-10-08	0.5700	0.7500	0.5700	0.7500	+29.310%	3	2,569	-33.333%
2025-10-07	0.6000	0.6000	0.5500	0.5800	-18.310%	22	2,563	-13.793%
2025-10-06	0.7100	0.7100	0.7100	0.7100	+2.899%	1	2,563	-29.577%
2025-10-03	0.7500	0.7500	0.6800	0.6900	-1.429%	102	2,564	-27.536%
2025-10-01	0.7600	0.7600	0.7000	0.7000	+16.667%	5	2,474	-28.571%
2025-09-30	0.6500	0.6500	0.6000	0.6000	-14.286%	37	2,473	-16.667%
2025-09-29	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,482	-28.571%
2025-09-26	0.6500	0.6500	0.6500	0.6500	-1.515%	3	2,481	-23.077%
2025-09-25	0.5900	0.6700	0.5800	0.6600	-5.714%	4	2,483	-24.242%
2025-09-22	0.6300	0.7000	0.6300	0.7000	0.000%	900	2,482	-28.571%
2025-09-19	0.7500	0.7500	0.7000	0.7000	-6.667%	29	2,152	-28.571%
2025-09-18	0.7500	0.7500	0.7500	0.7500	-9.639%	1	2,152	-33.333%
2025-09-12	0.8900	0.9100	0.8300	0.8300	-4.598%	9	2,153	-39.759%
2025-09-11	0.7800	0.8700	0.7800	0.8700	+14.474%	28	2,153	-42.529%
2025-09-09	0.7600	0.7600	0.7600	0.7600	+4.110%	12	2,127	-34.211%
2025-09-08	0.7500	0.7500	0.7300	0.7300	-14.118%	27	2,139	-31.507%
2025-09-05	0.8500	0.8500	0.8500	0.8500	+3.659%	31	2,139	-41.176%
2025-09-04	0.7500	0.8200	0.7500	0.8200	-3.529%	77	2,144	-39.024%
2025-09-02	0.8700	0.8800	0.8500	0.8500	-5.556%	40	2,099	-41.176%
2025-08-29	0.9000	0.9000	0.8700	0.9000	+4.651%	7	2,101	-44.444%
2025-08-27	0.8800	0.8800	0.8600	0.8600	-6.522%	4	2,101	-41.860%
2025-08-26	0.8600	0.9300	0.8600	0.9200	+3.371%	7	2,099	-45.652%
2025-08-25	0.8700	0.8900	0.8700	0.8900	-6.316%	5	2,104	-43.820%
2025-08-22	0.8900	0.9600	0.8500	0.9500	+20.253%	76	2,099	-47.368%
2025-08-21	0.7500	0.7900	0.7500	0.7900	-1.250%	8	2,026	-36.709%
2025-08-20	0.8500	0.8500	0.8000	0.8000	+12.676%	28	2,026	-37.500%
2025-08-19	0.8300	0.8500	0.7100	0.7100	-15.476%	18	2,026	-29.577%
2025-08-15	0.8500	0.8800	0.8400	0.8400	+2.439%	23	2,036	-40.476%
2025-08-14	0.7400	0.8200	0.7400	0.8200	+32.258%	14	2,016	-39.024%
2025-08-13	0.6200	0.6200	0.6200	0.6200	+8.772%	1	2,017	-19.355%
2025-08-12	0.5500	0.6000	0.5500	0.5700	+18.750%	3	2,017	-12.281%
2025-08-11	0.5600	0.5600	0.4600	0.4800	-4.000%	8	2,015	+4.167%
2025-08-08	0.4900	0.5000	0.4900	0.5000	-9.091%	64	2,008	0.000%
2025-08-07	0.4700	0.5500	0.4700	0.5500	-1.786%	3	1,994	-9.091%
2025-08-05	0.4900	0.5600	0.3900	0.5600	+21.739%	59	1,993	-10.714%
2025-08-01	0.5000	0.5000	0.4500	0.4600	-16.364%	481	1,943	+8.696%
2025-07-31	0.5300	0.5500	0.5300	0.5500	-8.333%	38	1,462	-9.091%
2025-07-30	0.6600	0.6700	0.6000	0.6000	-14.286%	132	1,443	-16.667%
2025-07-29	0.6700	0.7000	0.6700	0.7000	-2.778%	105	1,313	-28.571%
2025-07-25	0.6200	0.7200	0.5800	0.7200	+24.138%	136	1,397	-30.556%
2025-07-24	0.8100	0.8100	0.5800	0.5800	-58.571%	130	1,344	-13.793%
2025-07-23	1.5000	1.5000	1.4000	1.4000	+7.692%	4	1,242	-64.286%
2025-07-22	1.3500	1.3500	1.3000	1.3000	+27.451%	4	1,246	-61.538%
2025-07-21	1.1200	1.1600	1.0200	1.0200	+2.000%	37	1,242	-50.980%
2025-07-17	1.0000	1.0000	1.0000	1.0000	-1.961%	7	1,205	-50.000%
2025-07-16	1.0200	1.0200	1.0200	1.0200	0.000%	53	1,198	-50.980%
2025-07-14	1.1000	1.1000	1.0200	1.0200	-16.393%	3	1,145	-50.980%
2025-07-11	1.5300	1.5300	1.2200	1.2200	-10.294%	50	1,145	-59.016%
2025-07-10	1.2800	1.5000	1.2800	1.3600	+34.653%	87	1,194	-63.235%
2025-07-09	1.1900	1.3300	1.0000	1.0100	-9.009%	9	1,266	-50.495%
2025-07-08	1.0600	1.2500	1.0100	1.1100	+30.588%	26	1,275	-54.955%
2025-07-07	0.8500	0.8500	0.8500	0.8500	-19.811%	4	1,289	-41.176%
2025-07-03	1.0900	1.0900	1.0400	1.0600	+12.766%	16	1,297	-52.830%
2025-07-01	0.8900	0.9400	0.8900	0.9400	+20.513%	12	1,297	-46.809%
2025-06-26	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,303	-35.897%
2025-06-25	0.7000	0.7000	0.7000	0.7000	-15.663%	1	1,303	-28.571%
2025-06-24	0.8300	0.8300	0.8300	0.8300	+20.290%	1	1,303	-39.759%
2025-06-23	0.7900	0.7900	0.6900	0.6900	-17.857%	8	1,304	-27.536%
2025-06-20	0.8400	0.8400	0.7900	0.8400	-10.638%	46	1,303	-40.476%
2025-06-18	0.9900	0.9900	0.9400	0.9400	-26.563%	6	1,274	-46.809%
2025-06-17	1.2900	1.2900	1.1400	1.2800	+6.667%	24	1,274	-60.938%
2025-06-16	1.2700	1.2700	1.2000	1.2000	-11.765%	37	1,297	-58.333%
2025-06-13	1.3600	1.3600	1.3600	1.3600	-2.857%	4	1,326	-63.235%
2025-06-12	1.5000	1.5000	1.4000	1.4000	+4.478%	4	1,326	-64.286%
2025-06-11	1.5300	1.5300	1.3400	1.3400	-12.987%	15	1,326	-62.687%
2025-06-10	1.5000	1.5400	1.5000	1.5400	+2.667%	11	1,338	-67.532%
2025-06-09	1.5000	1.5000	1.5000	1.5000	+21.951%	2	1,349	-66.667%
2025-06-06	1.2300	1.2300	1.2300	1.2300	+4.237%	2	1,349	-59.350%
2025-06-05	1.1800	1.1800	1.1800	1.1800	+7.273%	17	1,349	-57.627%
2025-06-03	1.1300	1.1300	1.1000	1.1000	0.000%	42	1,349	-54.545%
2025-05-30	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,349	-54.545%
2025-05-28	1.1400	1.1400	1.1000	1.1000	-8.333%	5	1,350	-54.545%
2025-05-27	1.2300	1.2300	1.2000	1.2000	+5.263%	2	1,349	-58.333%
2025-05-23	1.1400	1.1400	1.1400	1.1400	-0.870%	2	1,349	-56.140%
2025-05-22	1.2000	1.2200	1.1500	1.1500	-8.000%	5	1,349	-56.522%
2025-05-21	1.3300	1.3300	1.2500	1.2500	-7.407%	14	1,348	-60.000%
2025-05-20	1.3500	1.3500	1.3500	1.3500	-4.255%	13	1,354	-62.963%
2025-05-19	1.4100	1.4100	1.4100	1.4100	+17.500%	1	1,352	-64.539%
2025-05-15	1.2000	1.2000	1.1500	1.2000	-19.463%	102	1,351	-58.333%
2025-05-12	1.4000	1.4900	1.4000	1.4900	+31.858%	5	1,249	-66.443%
2025-05-09	1.1300	1.1300	1.1300	1.1300	+4.630%	200	1,249	-55.752%
2025-05-08	1.0200	1.1400	1.0200	1.0800	+11.340%	4	1,264	-53.704%
2025-05-07	0.9600	0.9700	0.9600	0.9700	-19.167%	21	1,265	-48.454%
2025-05-02	1.2000	1.2200	1.2000	1.2000	-7.692%	16	1,283	-58.333%
2025-05-01	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,289	-61.538%
2025-04-30	1.2400	1.2400	1.2000	1.2000	-5.512%	3	1,288	-58.333%
2025-04-28	1.2400	1.2700	1.2400	1.2700	-5.224%	3	1,288	-60.630%
2025-04-24	1.2200	1.3400	1.2200	1.3400	-4.286%	3	1,288	-62.687%
2025-04-23	1.4000	1.4000	1.4000	1.4000	+27.273%	18	1,288	-64.286%
2025-04-22	1.1000	1.1000	1.1000	1.1000	+10.000%	2	1,288	-54.545%
2025-04-17	1.0000	1.0000	1.0000	1.0000	+9.890%	10	1,278	-50.000%
2025-04-16	0.9500	0.9900	0.9100	0.9100	-9.000%	57	1,278	-45.055%
2025-04-15	1.2000	1.2400	1.0000	1.0000	-13.793%	32	1,223	-50.000%
2025-04-14	1.3500	1.3500	1.1600	1.1600	+0.870%	275	1,207	-56.897%
2025-04-11	1.0000	1.1700	1.0000	1.1500	+29.213%	42	1,071	-56.522%
2025-04-10	0.8900	0.8900	0.8900	0.8900	-22.609%	5	1,068	-43.820%
2025-04-09	1.0000	1.3900	1.0000	1.1500	+9.524%	32	1,068	-56.522%
2025-04-08	0.9500	1.0500	0.9500	1.0500	+10.526%	13	1,059	-52.381%
2025-04-07	1.4600	1.4600	0.9500	0.9500	-24.603%	64	1,054	-47.368%
2025-04-04	1.1500	1.2600	1.1500	1.2600	+8.621%	46	1,023	-60.317%
2025-04-03	1.5000	1.5000	1.1000	1.1600	-30.952%	125	1,003	-56.897%
2025-04-02	1.7000	1.7500	1.6800	1.6800	+1.818%	19	996	-70.238%
2025-04-01	1.6500	1.6500	1.6500	1.6500	-5.714%	1	978	-69.697%
2025-03-31	1.5800	1.8000	1.5800	1.7500	0.000%	17	977	-71.429%
2025-03-28	1.7500	1.8100	1.7500	1.7500	-7.895%	72	960	-71.429%
2025-03-27	1.8000	1.9000	1.8000	1.9000	-5.941%	5	972	-73.684%
2025-03-26	1.9800	2.0200	1.9800	2.0200	+1.508%	12	973	-75.248%
2025-03-25	1.9900	1.9900	1.9900	1.9900	-3.398%	2	973	-74.874%
2025-03-24	2.0600	2.0600	2.0600	2.0600	+1.478%	5	971	-75.728%
2025-03-21	2.1200	2.1200	2.0300	2.0300	-16.461%	36	966	-75.369%
2025-03-20	2.4000	2.4300	2.2700	2.4300	-0.816%	280	964	-79.424%
2025-03-14	2.4500	2.4500	2.4500	2.4500	+11.872%	12	710	-79.592%
2025-03-13	2.6100	2.6100	2.1900	2.1900	-5.195%	12	698	-77.169%
2025-03-12	2.3500	2.3500	2.2400	2.3100	-7.968%	147	698	-78.355%
2025-03-11	2.4100	2.5100	2.4000	2.5100	-12.544%	26	704	-80.080%
2025-03-10	2.7000	2.8700	2.7000	2.8700	+12.109%	3	704	-82.578%
2025-03-07	2.5600	2.5600	2.5600	2.5600	+0.392%	2	701	-80.469%
2025-03-05	2.2200	2.5500	2.2200	2.5500	+30.102%	17	700	-80.392%
2025-03-04	2.0000	2.0000	1.9600	1.9600	-10.909%	53	689	-74.490%
2025-03-03	2.5000	2.5000	2.2000	2.2000	-14.063%	26	686	-77.273%
2025-02-27	2.5600	2.5600	2.5600	2.5600	-5.882%	100	592	-80.469%
2025-02-26	2.7200	2.7200	2.7200	2.7200	-4.561%	1	592	-81.618%
2025-02-25	2.8500	2.8500	2.8500	2.8500	-5.000%	120	623	-82.456%
2025-02-21	3.0000	3.0000	3.0000	3.0000	+3.093%	20	623	-83.333%
2025-02-14	2.8800	2.9100	2.8800	2.9100	+3.559%	6	610	-82.818%
2025-02-13	2.8100	2.8100	2.8100	2.8100	+4.074%	1	610	-82.206%
2025-02-12	2.6800	2.7000	2.6800	2.7000	-1.818%	16	610	-81.481%
2025-02-11	2.8500	2.8500	2.7500	2.7500	-1.786%	11	624	-81.818%
2025-02-10	2.8000	2.8000	2.7800	2.8000	-1.754%	100	623	-82.143%
2025-02-07	3.0000	3.0000	2.8500	2.8500	0.000%	60	523	-82.456%
2025-02-06	2.8000	2.8500	2.7500	2.8500	+8.779%	20	513	-82.456%
2025-02-05	2.6200	2.6200	2.6200	2.6200	-6.429%	3	500	-80.916%
2025-02-04	2.6500	2.8000	2.6000	2.8000	+22.271%	19	497	-82.143%
2025-02-03	2.3200	2.3200	2.2200	2.2900	-22.373%	63	496	-78.166%
2025-01-31	2.9500	2.9500	2.9500	2.9500	+7.273%	2	446	-83.051%
2025-01-30	3.1000	3.2000	2.4000	2.7500	-23.398%	64	446	-81.818%
2025-01-29	3.5500	3.5900	3.5300	3.5900	-5.526%	3	412	-86.072%
2025-01-28	3.8700	3.8700	3.8000	3.8000	-2.062%	17	411	-86.842%
2025-01-23	3.8800	3.8800	3.8800	3.8800	+3.467%	1	403	-87.113%
2025-01-22	3.6500	3.9000	3.6500	3.7500	-7.407%	17	404	-86.667%
2025-01-21	4.0500	4.0500	4.0500	4.0500	+7.713%	10	405	-87.654%
2025-01-17	3.7600	3.7600	3.7600	3.7600	+4.444%	6	405	-86.702%
2025-01-16	3.6000	3.6000	3.6000	3.6000	+3.152%	3	405	-86.111%
2025-01-15	3.6300	3.6300	3.4900	3.4900	+5.120%	3	402	-85.673%
2025-01-13	3.2300	3.3200	3.2300	3.3200	+10.667%	7	402	-84.940%
2025-01-10	3.0000	3.0000	3.0000	3.0000	-3.226%	100	402	-83.333%
2025-01-08	3.1000	3.1500	3.0000	3.1000	-9.884%	20	340	-83.871%
2025-01-07	3.4400	3.4400	3.4400	3.4400	+3.927%	4	340	-85.465%
2025-01-03	3.3100	3.3100	3.3100	3.3100	-3.499%	2	336	-84.894%
2025-01-02	3.6000	3.6000	3.4100	3.4300	-2.000%	3	336	-85.423%
2024-12-30	3.4000	3.5000	3.4000	3.5000	-0.285%	4	337	-85.714%
2024-12-27	3.5100	3.5100	3.5100	3.5100	-0.567%	20	333	-85.755%
2024-12-26	3.5300	3.5300	3.5300	3.5300	-6.614%	11	333	-85.836%
2024-12-24	3.7800	3.7800	3.7800	3.7800	+2.162%	1	334	-86.772%
2024-12-20	3.4000	3.7200	3.4000	3.7000	-8.416%	7	334	-86.486%
2024-12-18	3.9000	4.0400	3.9000	4.0400	+7.733%	11	336	-87.624%
2024-12-17	3.8000	3.8000	3.7500	3.7500	+3.591%	6	336	-86.667%
2024-12-16	3.6200	3.6200	3.6200	3.6200	+0.556%	1	335	-86.188%
2024-12-13	3.6800	3.6800	3.6000	3.6000	-23.404%	8	335	-86.111%
2024-12-12	4.1500	4.7000	4.1500	4.7000	+17.500%	2	335	-89.362%
2024-12-11	4.1000	4.1000	4.0000	4.0000	-7.621%	8	333	-87.500%
2024-12-10	4.5000	4.5000	4.3300	4.3300	-5.870%	51	327	-88.453%
2024-12-09	4.6000	4.6000	4.6000	4.6000	+13.580%	3	305	-89.130%
2024-12-06	4.0500	4.0500	4.0500	4.0500	-2.410%	2	306	-87.654%
2024-12-05	4.3000	4.3000	4.1500	4.1500	-5.467%	121	305	-87.952%
2024-12-04	4.8000	4.8500	4.1500	4.3900	-13.069%	119	208	-88.610%
2024-12-03	5.0500	5.0500	5.0500	5.0500	+1.000%	1	203	-90.099%
2024-12-02	5.0000	5.0000	5.0000	5.0000	-1.961%	5	203	-90.000%
2024-11-29	4.9900	5.1000	4.9900	5.1000	+0.990%	8	203	-90.196%
2024-11-27	5.0900	5.0900	5.0500	5.0500	+3.061%	6	198	-90.099%
2024-11-26	4.9000	4.9000	4.9000	4.9000	-17.369%	1	198	-89.796%
2024-11-25	5.9300	5.9300	5.9300	5.9300	+14.038%	2	198	-91.568%
2024-11-21	5.4200	5.7100	5.1800	5.2000	+15.299%	7	198	-90.385%
2024-11-20	4.5000	4.5100	4.5000	4.5100	+0.222%	16	191	-88.914%
2024-11-19	4.4500	4.5000	4.4500	4.5000	-5.263%	24	175	-88.889%
2024-11-15	4.9000	4.9000	4.7500	4.7500	-3.061%	46	162	-89.474%
2024-11-14	4.9200	5.0000	4.8600	4.9000	-2.970%	64	150	-89.796%
2024-11-13	5.0700	5.0700	5.0200	5.0500	-5.607%	21	99	-90.099%
2024-11-12	5.1600	5.3500	5.1500	5.3500	-7.759%	31	90	-90.654%
2024-11-11	5.8000	5.8000	5.8000	5.8000	-0.855%	3	60	-91.379%
2024-11-08	6.3300	6.3300	5.8500	5.8500	-13.462%	16	60	-91.453%
2024-11-04	6.9400	6.9400	6.7600	6.7600	-16.025%	12	53	-92.604%
2024-10-29	8.1000	8.1000	8.0500	8.0500	-5.848%	38	41	-93.789%
2024-10-25	8.5500	8.5500	8.5500	8.5500	-5.000%	76	41	-94.152%
2024-10-24	9.0000	9.0000	9.0000	9.0000	-7.692%	1	3	-94.444%
2024-10-22	9.7500	9.7500	9.7500	9.7500	-8.708%	2	3	-94.872%
2024-10-16	10.6800	10.6800	10.6800	10.6800	0.000%	2	2	-95.318%

.dark-mode .DVdbS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVdbS5{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C45DOW Jan 15 2027 45.00 Call (DOW270115C00045000)option OPRA

DOW20270115C45
DOW Jan 15 2027 45.00 Call (DOW270115C00045000)
option OPRA