Dark

DOW20270115C50
DOW Jan 15 2027 50.00 Call (DOW270115C00050000)
option OPRA

EOD

Sep 30, 2026

0.0200-50.000%(-0.0200)603

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0400	0.0200	0.0200	-50.000%	603	3,868	0.000%
2026-09-29	0.0600	0.0600	0.0400	0.0400	-20.000%	118	4,185	-50.000%
2026-09-23	0.0700	0.0800	0.0500	0.0500	+25.000%	7	4,281	-60.000%
2026-09-22	0.0500	0.0500	0.0400	0.0400	-33.333%	74	4,286	-50.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-40.000%	44	4,331	-66.667%
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,375	-80.000%
2026-09-17	0.1200	0.1200	0.1000	0.1000	-9.091%	2	4,375	-80.000%
2026-09-14	0.0900	0.1100	0.0900	0.1100	+10.000%	36	4,376	-81.818%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-16.667%	8	4,402	-80.000%
2026-09-09	0.1100	0.1200	0.1100	0.1200	-20.000%	11	4,402	-83.333%
2026-09-08	0.1800	0.1800	0.1500	0.1500	-34.783%	27	4,402	-86.667%
2026-09-04	0.2300	0.2300	0.2300	0.2300	+27.778%	1	4,388	-91.304%
2026-09-01	0.2000	0.2000	0.1500	0.1800	+20.000%	85	4,388	-88.889%
2026-08-31	0.1900	0.1900	0.1500	0.1500	0.000%	40	4,448	-86.667%
2026-08-27	0.1900	0.1900	0.1400	0.1500	-50.000%	20	4,447	-86.667%
2026-08-21	0.3000	0.3000	0.3000	0.3000	0.000%	4	4,461	-93.333%
2026-08-20	0.3000	0.3000	0.3000	0.3000	+42.857%	10	4,465	-93.333%
2026-08-19	0.2100	0.2100	0.2100	0.2100	+5.000%	1	4,465	-90.476%
2026-08-18	0.2500	0.2500	0.1800	0.2000	-9.091%	40	4,465	-90.000%
2026-08-17	0.2400	0.2400	0.2100	0.2200	+4.762%	626	4,502	-90.909%
2026-08-12	0.2100	0.2100	0.2100	0.2100	-12.500%	10	4,830	-90.476%
2026-08-10	0.2400	0.2400	0.2400	0.2400	+9.091%	3	4,820	-91.667%
2026-08-07	0.2400	0.2400	0.2200	0.2200	-18.519%	15	4,820	-90.909%
2026-08-06	0.2900	0.2900	0.2700	0.2700	+17.391%	7	4,817	-92.593%
2026-08-05	0.2300	0.2300	0.2300	0.2300	-17.857%	3	4,816	-91.304%
2026-08-04	0.2800	0.2800	0.2800	0.2800	-15.152%	5	4,819	-92.857%
2026-07-30	0.3000	0.3300	0.3000	0.3300	+22.222%	16	4,824	-93.939%
2026-07-28	0.2700	0.2700	0.2700	0.2700	+12.500%	3	4,839	-92.593%
2026-07-27	0.2500	0.2500	0.2400	0.2400	-27.273%	13	4,839	-91.667%
2026-07-24	0.3500	0.3500	0.2600	0.3300	-34.000%	19	4,849	-93.939%
2026-07-23	0.3700	0.5000	0.3700	0.5000	+16.279%	36	4,863	-96.000%
2026-07-22	0.3800	0.4800	0.3800	0.4300	-2.273%	24	4,863	-95.349%
2026-07-14	0.5300	0.5300	0.4400	0.4400	+4.762%	37	4,867	-95.455%
2026-07-13	0.4200	0.4200	0.4200	0.4200	+40.000%	10	4,861	-95.238%
2026-07-09	0.3600	0.3600	0.3000	0.3000	-25.000%	7	4,861	-93.333%
2026-07-08	0.3000	0.4000	0.3000	0.4000	+37.931%	48	4,862	-95.000%
2026-07-07	0.2600	0.2900	0.2600	0.2900	+31.818%	140	4,878	-93.103%
2026-07-06	0.2500	0.2500	0.2200	0.2200	-21.429%	2	4,995	-90.909%
2026-07-02	0.3500	0.3500	0.2800	0.2800	0.000%	4	4,993	-92.857%
2026-07-01	0.4600	0.4600	0.2500	0.2800	0.000%	159	4,993	-92.857%
2026-06-30	0.2800	0.2900	0.2700	0.2800	-12.500%	8	5,056	-92.857%
2026-06-29	0.3000	0.3200	0.3000	0.3200	-25.581%	3	5,057	-93.750%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-2.273%	1	5,058	-95.349%
2026-06-25	0.4000	0.4800	0.3900	0.4400	+2.326%	12	5,059	-95.455%
2026-06-24	0.7400	0.7400	0.4000	0.4300	-14.000%	55	5,063	-95.349%
2026-06-23	0.5500	0.7900	0.4700	0.5000	-9.091%	22	5,063	-96.000%
2026-06-22	0.6000	0.6000	0.5200	0.5500	-21.429%	215	5,083	-96.364%
2026-06-18	0.7500	0.8300	0.6800	0.7000	-19.540%	10	5,175	-97.143%
2026-06-17	0.8700	0.8700	0.8700	0.8700	-2.247%	30	5,175	-97.701%
2026-06-16	0.9000	0.9000	0.8600	0.8900	-5.319%	4	5,175	-97.753%
2026-06-15	0.8900	0.9400	0.8500	0.9400	-1.053%	624	5,173	-97.872%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-27.481%	1	4,983	-97.895%
2026-06-11	1.2700	1.3100	1.2700	1.3100	+10.084%	6	4,983	-98.473%
2026-06-10	1.1000	1.2000	1.1000	1.1900	+19.000%	68	4,984	-98.319%
2026-06-09	1.0300	1.0500	0.9500	1.0000	-12.281%	89	5,001	-98.000%
2026-06-08	1.1700	1.1700	1.1400	1.1400	-2.564%	4	5,034	-98.246%
2026-06-05	1.1700	1.1700	1.1700	1.1700	-22.000%	1	5,037	-98.291%
2026-06-03	1.4400	1.5600	1.4400	1.5000	+18.110%	97	5,037	-98.667%
2026-06-02	1.2700	1.2700	1.2700	1.2700	-8.633%	12	5,060	-98.425%
2026-06-01	1.4000	1.5000	1.3700	1.3900	+24.107%	46	5,060	-98.561%
2026-05-29	1.3000	1.3000	1.1100	1.1200	-13.846%	74	5,101	-98.214%
2026-05-28	1.3200	1.3200	1.3000	1.3000	-5.797%	11	5,106	-98.462%
2026-05-27	1.3400	1.4000	1.3000	1.3800	-2.128%	26	5,099	-98.551%
2026-05-26	1.4100	1.4100	1.4100	1.4100	-9.615%	1	5,109	-98.582%
2026-05-22	1.5700	1.6000	1.5600	1.5600	-7.692%	53	5,121	-98.718%
2026-05-21	1.7700	1.7700	1.6900	1.6900	-6.111%	8	5,116	-98.817%
2026-05-20	1.9200	1.9200	1.7000	1.8000	-15.888%	27	5,116	-98.889%
2026-05-19	2.3000	2.3000	1.8700	2.1400	-9.322%	23	5,109	-99.065%
2026-05-18	2.3600	2.4600	2.3600	2.3600	-5.600%	9	5,109	-99.153%
2026-05-15	2.5000	2.5000	2.5000	2.5000	-1.186%	1	5,109	-99.200%
2026-05-14	2.4500	2.5500	2.4000	2.5300	-1.172%	579	5,109	-99.209%
2026-05-13	2.8000	2.8000	2.3900	2.5600	-5.185%	13	4,732	-99.219%
2026-05-12	2.5500	2.7900	2.3600	2.7000	+5.882%	54	4,732	-99.259%
2026-05-11	2.1900	2.5500	2.1900	2.5500	+18.056%	208	4,732	-99.216%
2026-05-08	2.1200	2.1600	2.1200	2.1600	-3.571%	3	4,934	-99.074%
2026-05-07	2.1000	2.3500	2.1000	2.2400	-10.400%	339	4,935	-99.107%
2026-05-06	2.4100	2.6200	2.2500	2.5000	-26.686%	38	4,742	-99.200%
2026-05-05	3.5000	3.5000	3.3400	3.4100	+7.233%	240	4,717	-99.413%
2026-05-04	3.1500	3.4000	3.0500	3.1800	+0.952%	39	4,507	-99.371%
2026-05-01	3.5500	3.5500	3.0000	3.1500	0.000%	14	4,494	-99.365%
2026-04-30	2.9000	3.3300	2.9000	3.1500	+5.351%	6	4,494	-99.365%
2026-04-29	2.6800	3.0000	2.6800	2.9900	+24.583%	89	4,494	-99.331%
2026-04-28	2.3500	2.6200	2.3500	2.4000	-4.000%	50	4,450	-99.167%
2026-04-27	2.7500	2.7500	2.3500	2.5000	-9.091%	63	4,463	-99.200%
2026-04-24	2.8000	2.8500	2.7500	2.7500	+11.789%	29	4,433	-99.273%
2026-04-23	2.8600	2.8600	2.3100	2.4600	-6.107%	22	4,408	-99.187%
2026-04-22	2.5300	2.6200	2.4900	2.6200	+11.489%	21	4,418	-99.237%
2026-04-21	2.1500	2.4800	2.1500	2.3500	+12.440%	125	4,358	-99.149%
2026-04-20	1.8000	2.1200	1.8000	2.0900	+16.760%	112	4,358	-99.043%
2026-04-17	1.9600	2.0000	1.4400	1.7900	-36.972%	690	4,351	-98.883%
2026-04-16	3.0000	3.0000	2.7800	2.8400	+1.068%	350	4,454	-99.296%
2026-04-15	2.8700	2.8700	2.8100	2.8100	+4.074%	25	4,232	-99.288%
2026-04-14	2.5500	3.1500	2.5500	2.7000	-12.338%	245	4,247	-99.259%
2026-04-13	3.1000	3.3200	3.0500	3.0800	+7.317%	183	4,041	-99.351%
2026-04-10	2.7000	2.8700	2.5500	2.8700	+11.240%	7	4,043	-99.303%
2026-04-09	3.3000	3.3000	2.5000	2.5800	-8.185%	563	4,049	-99.225%
2026-04-08	2.0000	2.8200	1.9500	2.8100	-17.353%	620	4,053	-99.288%
2026-04-07	3.7500	4.0500	3.4000	3.4000	-1.449%	35	3,807	-99.412%
2026-04-06	3.2500	3.5400	3.2500	3.4500	-8.000%	13	3,821	-99.420%
2026-04-02	4.0000	4.0000	3.6500	3.7500	+29.758%	304	3,675	-99.467%
2026-04-01	3.7000	3.7800	2.8900	2.8900	-25.897%	114	3,675	-99.308%
2026-03-31	4.4000	4.5000	3.7500	3.9000	-1.266%	58	3,679	-99.487%
2026-03-30	4.1000	4.1700	3.9000	3.9500	+6.757%	259	3,682	-99.494%
2026-03-27	3.0000	3.7400	3.0000	3.7000	+17.460%	210	3,579	-99.459%
2026-03-26	3.1000	3.3900	2.9800	3.1500	+5.000%	87	3,456	-99.365%
2026-03-25	2.6600	3.0800	2.6600	3.0000	+13.208%	186	3,414	-99.333%
2026-03-24	2.1500	2.6500	2.1500	2.6500	+32.500%	44	3,347	-99.245%
2026-03-23	2.0500	2.1000	1.7900	2.0000	-9.091%	83	3,343	-99.000%
2026-03-20	2.5000	2.5000	2.2000	2.2000	-15.385%	397	3,323	-99.091%
2026-03-19	2.7500	2.7500	2.6000	2.6000	+3.586%	46	3,111	-99.231%
2026-03-18	2.7000	2.7000	2.5100	2.5100	-1.953%	41	3,086	-99.203%
2026-03-17	2.3100	2.5800	2.3100	2.5600	+20.755%	36	3,078	-99.219%
2026-03-16	2.2500	2.2500	2.1200	2.1200	-20.301%	26	3,091	-99.057%
2026-03-13	2.3700	2.6600	2.3700	2.6600	-1.845%	6	3,110	-99.248%
2026-03-12	1.8500	2.7900	1.8500	2.7100	+66.258%	488	3,110	-99.262%
2026-03-11	1.5800	1.6400	1.5800	1.6300	+8.667%	53	3,126	-98.773%
2026-03-10	1.5800	1.8200	1.5000	1.5000	-14.286%	82	3,172	-98.667%
2026-03-09	1.8500	2.0000	1.6500	1.7500	+27.737%	100	3,119	-98.857%
2026-03-06	1.6000	1.6500	1.3700	1.3700	0.000%	476	3,174	-98.540%
2026-03-05	1.3500	1.6100	1.2300	1.3700	+23.423%	452	3,170	-98.540%
2026-03-04	0.9600	1.1100	0.9000	1.1100	+33.735%	71	3,356	-98.198%
2026-03-02	0.9500	0.9500	0.8300	0.8300	+3.750%	23	3,379	-97.590%
2026-02-27	0.7500	0.8500	0.7400	0.8000	+17.647%	142	3,378	-97.500%
2026-02-26	0.6500	0.7100	0.5300	0.6800	-18.072%	198	3,383	-97.059%
2026-02-24	0.8500	0.8500	0.8300	0.8300	+16.901%	23	3,365	-97.590%
2026-02-23	0.7100	0.7100	0.7100	0.7100	-11.250%	10	3,370	-97.183%
2026-02-20	0.7500	0.8600	0.7500	0.8000	+1.266%	97	3,380	-97.500%
2026-02-19	0.7900	0.7900	0.7900	0.7900	-16.842%	15	3,371	-97.468%
2026-02-18	0.9600	1.0500	0.9500	0.9500	-5.000%	17	3,386	-97.895%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-20.000%	15	3,381	-98.000%
2026-02-13	1.2500	1.2500	1.2500	1.2500	+1.626%	10	3,386	-98.400%
2026-02-12	1.2000	1.2300	1.1500	1.2300	-12.143%	61	3,386	-98.374%
2026-02-11	1.2500	1.4800	1.2500	1.4000	+11.111%	1,565	3,329	-98.571%
2026-02-10	1.0300	1.2800	1.0300	1.2600	+29.897%	264	3,477	-98.413%
2026-02-09	0.9500	1.1000	0.8600	0.9700	-6.731%	481	3,455	-97.938%
2026-02-06	0.8900	1.0400	0.8900	1.0400	+28.395%	402	3,298	-98.077%
2026-02-05	0.9000	0.9900	0.7900	0.8100	-24.299%	95	2,996	-97.531%
2026-02-04	0.7800	1.1300	0.7800	1.0700	+50.704%	255	3,013	-98.131%
2026-02-03	0.6000	0.7400	0.5600	0.7100	+39.216%	175	3,172	-97.183%
2026-02-02	0.4100	0.5100	0.4100	0.5100	+41.667%	18	3,255	-96.078%
2026-01-29	0.2800	0.3600	0.2500	0.3600	-12.195%	70	3,253	-94.444%
2026-01-28	0.4500	0.4500	0.4100	0.4100	-16.327%	12	3,240	-95.122%
2026-01-26	0.5100	0.5100	0.4700	0.4900	-3.922%	42	3,240	-95.918%
2026-01-23	0.5100	0.5200	0.4800	0.5100	-12.069%	85	3,219	-96.078%
2026-01-22	0.5500	0.5800	0.5500	0.5800	+16.000%	275	3,292	-96.552%
2026-01-21	0.4900	0.5200	0.4900	0.5000	+11.111%	14	3,544	-96.000%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-2.174%	1	3,544	-95.556%
2026-01-16	0.4600	0.4600	0.4600	0.4600	-6.122%	10	3,534	-95.652%
2026-01-15	0.5200	0.5500	0.4000	0.4900	-2.000%	231	3,534	-95.918%
2026-01-14	0.5000	0.5500	0.4000	0.5000	+25.000%	448	3,733	-96.000%
2026-01-13	0.4200	0.4200	0.4000	0.4000	0.000%	140	3,846	-95.000%
2026-01-12	0.3800	0.4100	0.3700	0.4000	+21.212%	71	3,751	-95.000%
2026-01-08	0.2600	0.3700	0.2600	0.3300	+10.000%	57	3,742	-93.939%
2026-01-07	0.2900	0.3000	0.2900	0.3000	+15.385%	18	3,795	-93.333%
2026-01-06	0.2600	0.2600	0.2600	0.2600	0.000%	1	3,789	-92.308%
2026-01-05	0.2600	0.2600	0.2600	0.2600	+4.000%	1	3,789	-92.308%
2025-12-30	0.2400	0.2500	0.2400	0.2500	+8.696%	300	3,789	-92.000%
2025-12-26	0.2500	0.2500	0.2300	0.2300	-34.286%	7	4,022	-91.304%
2025-12-24	0.3000	0.3500	0.3000	0.3500	+20.690%	16	4,030	-94.286%
2025-12-22	0.2700	0.2900	0.2700	0.2900	+11.538%	16	4,030	-93.103%
2025-12-19	0.2600	0.2600	0.2600	0.2600	+8.333%	3	4,036	-92.308%
2025-12-18	0.2400	0.2400	0.2400	0.2400	-7.692%	10	4,039	-91.667%
2025-12-16	0.2700	0.3000	0.2600	0.2600	-3.704%	36	4,049	-92.308%
2025-12-15	0.2900	0.2900	0.2700	0.2700	-30.769%	2	4,039	-92.593%
2025-12-11	0.3900	0.3900	0.3900	0.3900	+11.429%	5	4,039	-94.872%
2025-12-09	0.3500	0.3500	0.3500	0.3500	+9.375%	11	4,042	-94.286%
2025-12-04	0.3700	0.3700	0.3200	0.3200	-25.581%	14	4,043	-93.750%
2025-12-02	0.3500	0.4300	0.3500	0.4300	+7.500%	11	4,039	-95.349%
2025-12-01	0.4000	0.4000	0.4000	0.4000	+5.263%	1	4,049	-95.000%
2025-11-28	0.3700	0.3800	0.3700	0.3800	+8.571%	11	4,048	-94.737%
2025-11-26	0.3600	0.3700	0.3500	0.3500	-2.778%	6	4,044	-94.286%
2025-11-25	0.3300	0.3700	0.3300	0.3600	+20.000%	20	4,044	-94.444%
2025-11-24	0.2900	0.3000	0.2900	0.3000	0.000%	6	4,026	-93.333%
2025-11-21	0.2800	0.3000	0.2800	0.3000	0.000%	5	4,027	-93.333%
2025-11-20	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,025	-93.333%
2025-11-18	0.3000	0.3000	0.3000	0.3000	0.000%	10	4,026	-93.333%
2025-11-14	0.3000	0.3000	0.3000	0.3000	-23.077%	15	4,026	-93.333%
2025-11-11	0.3900	0.3900	0.3900	0.3900	0.000%	2	4,026	-94.872%
2025-11-10	0.3900	0.3900	0.3900	0.3900	+2.632%	4	4,026	-94.872%
2025-11-04	0.3800	0.3800	0.3800	0.3800	+5.556%	10	4,030	-94.737%
2025-11-03	0.3600	0.3600	0.3600	0.3600	-29.412%	30	4,050	-94.444%
2025-10-28	0.5100	0.5100	0.5100	0.5100	-3.774%	50	4,050	-96.078%
2025-10-27	0.5300	0.5300	0.5300	0.5300	-1.852%	12	4,100	-96.226%
2025-10-24	0.5000	0.5400	0.5000	0.5400	0.000%	19	4,100	-96.296%
2025-10-23	0.5000	0.5500	0.5000	0.5400	+45.946%	69	4,101	-96.296%
2025-10-14	0.3700	0.3700	0.3700	0.3700	+15.625%	3	4,140	-94.595%
2025-10-13	0.3200	0.3200	0.3200	0.3200	-20.000%	1	4,140	-93.750%
2025-10-09	0.4000	0.4000	0.4000	0.4000	+2.564%	1	4,140	-95.000%
2025-10-07	0.4200	0.4400	0.3900	0.3900	-23.529%	25	4,135	-94.872%
2025-10-02	0.5100	0.5100	0.5100	0.5100	-3.774%	2	4,135	-96.078%
2025-10-01	0.4800	0.5300	0.4800	0.5300	+15.217%	50	4,137	-96.226%
2025-09-30	0.4500	0.4700	0.4500	0.4600	+2.222%	21	4,128	-95.652%
2025-09-26	0.4900	0.4900	0.4500	0.4500	+21.622%	17	4,127	-95.556%
2025-09-25	0.3700	0.3700	0.3700	0.3700	-17.778%	20	4,119	-94.595%
2025-09-24	0.3400	0.4500	0.3400	0.4500	-11.765%	8	4,119	-95.556%
2025-09-23	0.5100	0.5100	0.5100	0.5100	+8.511%	20	4,120	-96.078%
2025-09-22	0.4700	0.4700	0.4700	0.4700	-6.000%	1	4,120	-95.745%
2025-09-18	0.5000	0.5000	0.5000	0.5000	-13.793%	4	4,120	-96.000%
2025-09-15	0.5800	0.5800	0.5800	0.5800	-3.333%	2	4,116	-96.552%
2025-09-12	0.6000	0.6000	0.6000	0.6000	+1.695%	7	4,118	-96.667%
2025-09-10	0.5400	0.5900	0.5400	0.5900	+11.321%	9	4,125	-96.610%
2025-09-08	0.5300	0.5300	0.5300	0.5300	-11.667%	2	4,134	-96.226%
2025-09-05	0.6200	0.6200	0.6000	0.6000	+15.385%	55	4,134	-96.667%
2025-09-04	0.5200	0.5200	0.5200	0.5200	-1.887%	3	4,089	-96.154%
2025-08-29	0.6200	0.6300	0.5300	0.5300	-11.667%	30	4,094	-96.226%
2025-08-28	0.6000	0.6000	0.6000	0.6000	-1.639%	1	4,094	-96.667%
2025-08-27	0.6200	0.6200	0.6100	0.6100	-4.688%	15	4,093	-96.721%
2025-08-25	0.6400	0.6400	0.6400	0.6400	-9.859%	1	4,083	-96.875%
2025-08-22	0.6000	0.7100	0.6000	0.7100	+22.414%	17	4,084	-97.183%
2025-08-19	0.5800	0.5800	0.5800	0.5800	-3.333%	3	4,089	-96.552%
2025-08-18	0.6000	0.6000	0.6000	0.6000	+9.091%	1	4,092	-96.667%
2025-08-14	0.5300	0.5500	0.5300	0.5500	+12.245%	6	4,092	-96.364%
2025-08-13	0.4500	0.5000	0.4500	0.4900	+19.512%	17	4,092	-95.918%
2025-08-12	0.4100	0.4100	0.4100	0.4100	+17.143%	15	4,098	-95.122%
2025-08-11	0.3500	0.3500	0.3500	0.3500	-2.778%	11	4,083	-94.286%
2025-08-07	0.3600	0.3600	0.3600	0.3600	+12.500%	10	4,083	-94.444%
2025-08-04	0.2900	0.3300	0.2900	0.3200	-5.882%	4	4,073	-93.750%
2025-08-01	0.3000	0.3400	0.3000	0.3400	-5.556%	63	4,071	-94.118%
2025-07-31	0.3500	0.3600	0.3300	0.3600	-10.000%	25	4,043	-94.444%
2025-07-30	0.4000	0.4000	0.4000	0.4000	-11.111%	6	4,038	-95.000%
2025-07-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,034	-95.556%
2025-07-25	0.5000	0.5000	0.5000	0.5000	+35.135%	1	4,034	-96.000%
2025-07-24	0.5000	0.5000	0.3400	0.3700	-59.341%	179	4,034	-94.595%
2025-07-23	0.9000	1.0200	0.8900	0.9100	+51.667%	28	4,032	-97.802%
2025-07-21	0.7000	0.7000	0.6000	0.6000	-7.692%	11	4,024	-96.667%
2025-07-17	0.6500	0.6500	0.6500	0.6500	0.000%	10	4,023	-96.923%
2025-07-16	0.6500	0.6500	0.6500	0.6500	-19.753%	5	4,023	-96.923%
2025-07-10	0.8100	0.8100	0.8100	0.8100	+1.250%	1	4,018	-97.531%
2025-07-09	0.8000	0.8000	0.8000	0.8000	+12.676%	1	4,017	-97.500%
2025-07-08	0.7100	0.7100	0.6700	0.7100	+18.333%	17	4,017	-97.183%
2025-07-07	0.6000	0.6000	0.6000	0.6000	-4.762%	1	4,000	-96.667%
2025-07-02	0.6500	0.6500	0.6100	0.6300	-3.077%	92	3,999	-96.825%
2025-07-01	0.5500	0.6500	0.4400	0.6500	+32.653%	131	4,002	-96.923%
2025-06-30	0.4900	0.4900	0.4900	0.4900	0.000%	2	3,966	-95.918%
2025-06-27	0.4900	0.4900	0.4900	0.4900	-5.769%	10	3,968	-95.918%
2025-06-26	0.4300	0.5200	0.4300	0.5200	+15.556%	4	3,968	-96.154%
2025-06-25	0.4600	0.5300	0.4300	0.4500	0.000%	340	3,968	-95.556%
2025-06-23	0.5500	0.5500	0.4000	0.4500	-30.769%	151	3,978	-95.556%
2025-06-20	0.5500	0.6500	0.4100	0.6500	+16.071%	106	3,829	-96.923%
2025-06-18	0.6000	0.6000	0.5600	0.5600	-20.000%	3	3,827	-96.429%
2025-06-17	0.7400	0.7400	0.7000	0.7000	-39.130%	6	3,827	-97.143%
2025-06-16	1.1500	1.1500	1.1500	1.1500	+25.000%	29	3,821	-98.261%
2025-06-12	0.9300	0.9300	0.8100	0.9200	-1.075%	11	3,821	-97.826%
2025-06-11	1.1500	1.4800	0.9300	0.9300	-4.124%	22	3,820	-97.849%
2025-06-10	0.9200	0.9700	0.9200	0.9700	+14.118%	27	3,819	-97.938%
2025-06-06	0.8300	0.8500	0.8300	0.8500	+14.865%	48	3,812	-97.647%
2025-06-05	0.7400	0.7400	0.7400	0.7400	+5.714%	1	3,810	-97.297%
2025-06-04	0.7600	0.7600	0.7000	0.7000	-1.408%	3	3,807	-97.143%
2025-06-03	0.7100	0.7100	0.7100	0.7100	+14.516%	16	3,807	-97.183%
2025-06-02	0.6200	0.6200	0.6200	0.6200	-20.513%	1	3,807	-96.774%
2025-05-29	0.7500	0.7800	0.7500	0.7800	+2.632%	4	3,808	-97.436%
2025-05-28	0.7600	0.7600	0.7600	0.7600	-15.556%	1	3,807	-97.368%
2025-05-21	0.9000	0.9000	0.9000	0.9000	+11.111%	1	3,807	-97.778%
2025-05-19	0.6900	0.8100	0.6900	0.8100	+1.250%	7	3,807	-97.531%
2025-05-16	0.8000	0.8000	0.8000	0.8000	+5.263%	40	3,807	-97.500%
2025-05-15	0.7600	0.7600	0.7600	0.7600	-14.607%	50	3,827	-97.368%
2025-05-12	0.9500	0.9500	0.8900	0.8900	+18.667%	3	3,827	-97.753%
2025-05-09	0.7500	0.7500	0.7500	0.7500	+7.143%	10	3,826	-97.333%
2025-05-08	0.6100	0.7000	0.6100	0.7000	+2.941%	14	3,826	-97.143%
2025-05-06	0.6600	0.6800	0.6600	0.6800	+6.250%	3	3,826	-97.059%
2025-05-05	0.8700	0.8700	0.6400	0.6400	-14.667%	10	3,824	-96.875%
2025-05-02	0.8000	0.8000	0.7500	0.7500	-21.053%	26	3,819	-97.333%
2025-05-01	0.8000	0.9500	0.8000	0.9500	-3.061%	25	3,822	-97.895%
2025-04-30	0.9800	0.9800	0.9800	0.9800	+22.500%	70	3,803	-97.959%
2025-04-29	0.7400	0.9000	0.6500	0.8000	+2.564%	436	3,803	-97.500%
2025-04-28	0.7800	0.7800	0.7800	0.7800	+4.000%	20	3,803	-97.436%
2025-04-25	0.7000	0.7500	0.7000	0.7500	-5.063%	18	3,803	-97.333%
2025-04-24	0.6900	0.8200	0.6900	0.7900	+5.333%	54	3,799	-97.468%
2025-04-23	0.8600	0.8600	0.7500	0.7500	+15.385%	121	3,798	-97.333%
2025-04-21	0.7400	0.7400	0.6500	0.6500	-7.143%	63	3,759	-96.923%
2025-04-17	0.6700	0.7000	0.6700	0.7000	+9.375%	23	3,750	-97.143%
2025-04-16	0.7900	0.7900	0.6300	0.6400	+3.226%	309	3,750	-96.875%
2025-04-15	0.8100	0.8100	0.6200	0.6200	-27.907%	103	3,523	-96.774%
2025-04-14	0.9000	0.9000	0.8300	0.8600	+32.308%	170	3,524	-97.674%
2025-04-10	0.6500	0.6500	0.6500	0.6500	-4.412%	1	3,559	-96.923%
2025-04-09	0.6000	1.1500	0.5900	0.6800	+23.636%	443	3,558	-97.059%
2025-04-08	0.9700	1.0400	0.4700	0.5500	-8.333%	969	3,560	-96.364%
2025-04-07	0.9000	0.9000	0.5900	0.6000	-29.412%	1,774	3,626	-96.667%
2025-04-04	0.6500	0.8500	0.6500	0.8500	+8.974%	8	2,178	-97.647%
2025-04-03	0.8000	0.8100	0.7400	0.7800	-32.174%	41	2,180	-97.436%
2025-04-02	1.0800	1.1500	1.0100	1.1500	+12.745%	5	2,183	-98.261%
2025-04-01	1.0200	1.0200	1.0200	1.0200	-7.273%	1	2,184	-98.039%
2025-03-31	1.2300	1.2300	1.0500	1.1000	0.000%	71	2,184	-98.182%
2025-03-28	1.1300	1.1400	1.1000	1.1000	-4.348%	20	2,164	-98.182%
2025-03-27	1.1700	1.2700	1.1500	1.1500	-4.959%	154	2,160	-98.261%
2025-03-26	1.1800	1.2100	1.1800	1.2100	+0.833%	3	2,133	-98.347%
2025-03-25	1.2500	1.2500	1.2000	1.2000	-7.692%	49	2,135	-98.333%
2025-03-24	1.3000	1.3000	1.3000	1.3000	-7.143%	4	2,121	-98.462%
2025-03-21	1.4300	1.4300	1.3200	1.4000	-4.110%	28	2,121	-98.571%
2025-03-20	1.5000	1.5000	1.4600	1.4600	-15.116%	9	2,117	-98.630%
2025-03-18	1.7200	1.7200	1.7200	1.7200	+7.500%	1	2,117	-98.837%
2025-03-17	1.6000	1.6000	1.6000	1.6000	+3.226%	1	2,117	-98.750%
2025-03-14	1.5100	1.6300	1.5100	1.5500	-1.899%	216	2,116	-98.710%
2025-03-13	1.4300	1.5900	1.4300	1.5800	+2.597%	120	2,066	-98.734%
2025-03-12	1.5000	1.5400	1.4300	1.5400	-7.784%	227	2,066	-98.701%
2025-03-11	1.6700	1.6700	1.6700	1.6700	-7.222%	4	2,073	-98.802%
2025-03-10	1.7200	1.8000	1.7200	1.8000	+9.091%	10	2,073	-98.889%
2025-03-07	1.6500	1.6500	1.6000	1.6500	-5.172%	8	2,078	-98.788%
2025-03-06	1.7400	1.7400	1.7400	1.7400	+14.474%	1	2,082	-98.851%
2025-03-05	1.4800	1.5200	1.4800	1.5200	+18.750%	5	2,082	-98.684%
2025-03-04	1.2500	1.2900	1.2400	1.2800	-0.775%	72	2,081	-98.438%
2025-03-03	1.5400	1.5700	1.2900	1.2900	-21.818%	14	2,078	-98.450%
2025-02-28	1.7600	1.7600	1.6500	1.6500	+3.125%	416	2,078	-98.788%
2025-02-27	1.7600	1.7600	1.5900	1.6000	-9.091%	123	2,214	-98.750%
2025-02-26	1.7600	1.7600	1.7600	1.7600	-4.348%	1	2,255	-98.864%
2025-02-25	1.8000	1.8400	1.8000	1.8400	-8.000%	61	2,314	-98.913%
2025-02-21	1.9100	2.0000	1.9000	2.0000	+3.093%	18	2,314	-99.000%
2025-02-20	1.9700	1.9700	1.9400	1.9400	-3.000%	13	2,310	-98.969%
2025-02-18	2.0000	2.0000	2.0000	2.0000	+8.696%	1	2,304	-99.000%
2025-02-14	1.7700	1.8400	1.7700	1.8400	+5.143%	130	2,240	-98.913%
2025-02-13	1.6600	1.7500	1.6600	1.7500	-5.405%	21	2,240	-98.857%
2025-02-11	1.8500	1.8500	1.8000	1.8500	+6.936%	11	2,239	-98.919%
2025-02-10	1.7300	1.7300	1.7300	1.7300	-1.705%	2	2,244	-98.844%
2025-02-07	2.0000	2.0000	1.7500	1.7600	+13.548%	14	2,246	-98.864%
2025-02-05	1.6900	1.6900	1.5500	1.5500	-16.216%	11	2,248	-98.710%
2025-02-04	1.6000	1.9000	1.6000	1.8500	+17.089%	35	2,249	-98.919%
2025-02-03	1.4700	1.6000	1.3400	1.5800	-15.054%	19	2,241	-98.734%
2025-01-31	1.8100	1.9400	1.8100	1.8600	+5.682%	1,046	2,236	-98.925%
2025-01-30	1.3400	1.8200	1.3400	1.7600	-24.786%	770	2,324	-98.864%
2025-01-29	2.3400	2.3400	2.3400	2.3400	-5.263%	15	1,944	-99.145%
2025-01-28	2.7100	2.7100	2.4700	2.4700	-6.792%	3	1,929	-99.190%
2025-01-27	2.6300	2.6500	2.5800	2.6500	+7.287%	103	1,926	-99.245%
2025-01-23	2.4700	2.4700	2.4700	2.4700	-5.725%	1	1,927	-99.190%
2025-01-21	2.4600	2.6300	2.4600	2.6200	+6.073%	5	1,927	-99.237%
2025-01-16	2.4000	2.4700	2.4000	2.4700	+6.466%	486	1,924	-99.190%
2025-01-15	2.5000	2.5000	2.3200	2.3200	-0.855%	27	1,924	-99.138%
2025-01-14	2.3400	2.3400	2.3400	2.3400	+0.862%	2	1,922	-99.145%
2025-01-13	2.1500	2.3600	2.1500	2.3200	+14.851%	17	1,922	-99.138%
2025-01-10	2.0400	2.0400	2.0100	2.0200	+5.759%	502	1,920	-99.010%
2025-01-08	2.0000	2.0000	1.9100	1.9100	-14.732%	4	1,714	-98.953%
2025-01-06	2.2200	2.3500	2.2200	2.2400	+4.673%	21	1,714	-99.107%
2025-01-02	2.1400	2.1400	2.1400	2.1400	+0.469%	5	1,714	-99.065%
2024-12-30	2.2500	2.2500	2.1300	2.1300	-8.190%	13	1,709	-99.061%
2024-12-27	2.4000	2.4000	2.3200	2.3200	0.000%	22	1,698	-99.138%
2024-12-26	2.5200	2.5300	2.3200	2.3200	-2.929%	29	1,707	-99.138%
2024-12-24	2.3200	2.4000	2.2500	2.3900	+0.844%	210	1,524	-99.163%
2024-12-23	2.3300	2.3700	2.3300	2.3700	-2.869%	38	1,524	-99.156%
2024-12-20	2.3500	2.4400	2.3500	2.4400	+10.407%	11	1,524	-99.180%
2024-12-19	2.2500	2.2700	2.2000	2.2100	-13.333%	19	1,514	-99.095%
2024-12-18	2.5500	2.5500	2.5500	2.5500	+1.190%	1	1,517	-99.216%
2024-12-17	2.4800	2.5200	2.4000	2.5200	+7.234%	13	1,517	-99.206%
2024-12-16	2.1700	2.4700	2.1700	2.3500	-0.424%	8	1,504	-99.149%
2024-12-13	2.4900	2.4900	2.3600	2.3600	-11.940%	22	1,510	-99.153%
2024-12-11	2.6800	2.6800	2.6800	2.6800	-1.832%	10	1,506	-99.254%
2024-12-10	2.7900	2.7900	2.7300	2.7300	-11.935%	40	1,496	-99.267%
2024-12-09	3.2000	3.2000	2.9000	3.1000	+25.000%	323	1,476	-99.355%
2024-12-06	2.6000	2.6000	2.4500	2.4800	-6.415%	54	1,616	-99.194%
2024-12-05	2.7600	2.8800	2.5700	2.6500	-6.690%	1,114	1,632	-99.245%
2024-12-04	3.1000	3.1000	2.7100	2.8400	-12.883%	266	632	-99.296%
2024-12-03	3.4100	3.4100	3.1000	3.2600	-4.678%	354	482	-99.387%
2024-12-02	3.3500	3.4200	3.3500	3.4200	+2.090%	36	173	-99.415%
2024-11-27	3.4700	3.4700	3.3500	3.3500	+8.065%	15	176	-99.403%
2024-11-26	3.1900	3.1900	3.1000	3.1000	-22.306%	27	176	-99.355%
2024-11-25	4.0500	4.0500	3.9800	3.9900	+16.327%	25	176	-99.499%
2024-11-22	3.7000	3.7000	3.4300	3.4300	-0.580%	10	156	-99.417%
2024-11-21	3.4800	3.9500	3.4300	3.4500	+20.209%	13	151	-99.420%
2024-11-19	2.9500	2.9500	2.8700	2.8700	-7.419%	106	148	-99.303%
2024-11-15	3.3500	3.3500	3.1000	3.1000	-4.615%	52	87	-99.355%
2024-11-14	3.1300	3.2500	3.1300	3.2500	-4.412%	3	112	-99.385%
2024-11-12	3.4200	3.4300	3.4000	3.4000	-17.073%	24	113	-99.412%
2024-11-08	4.1000	4.1000	4.1000	4.1000	-10.870%	2	129	-99.512%
2024-11-05	4.6000	4.6000	4.6000	4.6000	+0.877%	3	128	-99.565%
2024-11-04	4.9900	4.9900	4.5600	4.5600	-10.588%	41	126	-99.561%
2024-11-01	5.4500	5.5000	5.1000	5.1000	-13.413%	22	104	-99.608%
2024-10-29	5.7500	5.8900	5.7500	5.8900	+17.097%	20	93	-99.660%
2024-10-28	5.0300	5.0300	5.0300	5.0300	-14.746%	5	73	-99.602%
2024-10-25	6.1100	6.1100	5.9000	5.9000	-22.164%	16	68	-99.661%
2024-10-21	7.5700	7.5800	7.5700	7.5800	+1.067%	25	60	-99.736%
2024-10-16	7.5000	7.5000	7.5000	7.5000	-7.407%	1	35	-99.733%
2024-10-08	8.1000	8.1000	8.1000	8.1000	-6.897%	1	34	-99.753%

.dark-mode .CFqdb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFqdb0{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C50DOW Jan 15 2027 50.00 Call (DOW270115C00050000)option OPRA

DOW20270115C50
DOW Jan 15 2027 50.00 Call (DOW270115C00050000)
option OPRA