Dark

DOW20270115C55
DOW Jan 15 2027 55.00 Call (DOW270115C00055000)
option OPRA

EOD

Aug 5, 2026

0.1100-35.294%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1100	0.1100	0.1100	-35.294%	3	1,062	0.000%
2026-08-04	0.1200	0.1700	0.1200	0.1700	-26.087%	3	1,065	-35.294%
2026-07-24	0.1900	0.2300	0.1800	0.2300	-8.000%	9	1,068	-52.174%
2026-07-23	0.2600	0.2600	0.2500	0.2500	-3.846%	3	1,077	-56.000%
2026-07-22	0.2500	0.2800	0.2500	0.2600	+4.000%	6	1,074	-57.692%
2026-07-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,070	-56.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-21.875%	10	1,070	-56.000%
2026-07-14	0.3200	0.3200	0.3200	0.3200	+28.000%	10	1,080	-65.625%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,070	-56.000%
2026-07-07	0.2600	0.2600	0.2600	0.2600	-3.704%	4	1,072	-57.692%
2026-06-26	0.2300	0.2700	0.2300	0.2700	-10.000%	3	1,076	-59.259%
2026-06-24	0.5900	0.5900	0.3000	0.3000	-9.091%	7	1,078	-63.333%
2026-06-23	0.3900	0.3900	0.3300	0.3300	-23.256%	3	1,084	-66.667%
2026-06-22	0.3800	0.5800	0.3300	0.4300	-4.444%	22	1,086	-74.419%
2026-06-18	0.4200	0.5200	0.4200	0.4500	-30.769%	10	1,106	-75.556%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,106	-83.077%
2026-06-15	0.6300	0.6400	0.6300	0.6400	-13.514%	2	1,107	-82.813%
2026-06-12	0.7500	1.0000	0.7400	0.7400	+5.714%	14	1,105	-85.135%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,097	-84.286%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-8.046%	1	1,098	-86.250%
2026-06-05	0.8700	0.8700	0.8700	0.8700	-4.396%	1	1,099	-87.356%
2026-06-04	0.9100	0.9100	0.9100	0.9100	-10.784%	5	1,100	-87.912%
2026-06-03	0.9700	1.0200	0.9000	1.0200	+15.909%	3	1,100	-89.216%
2026-06-02	0.8700	0.8800	0.8700	0.8800	-2.222%	4	1,101	-87.500%
2026-06-01	0.9100	0.9100	0.9000	0.9000	-10.000%	7	1,103	-87.778%
2026-05-29	0.9000	1.0000	0.8600	1.0000	+13.636%	4	1,107	-89.000%
2026-05-28	0.9100	0.9100	0.8800	0.8800	-15.385%	34	1,106	-87.500%
2026-05-26	0.9700	1.0400	0.9700	1.0400	-7.965%	34	1,140	-89.423%
2026-05-22	1.1400	1.1400	1.1000	1.1300	+1.802%	3	1,128	-90.265%
2026-05-21	1.2200	1.2200	1.0900	1.1100	-33.929%	50	1,112	-90.090%
2026-05-14	1.7000	1.7000	1.6800	1.6800	-8.696%	55	1,112	-93.452%
2026-05-13	1.8400	1.8400	1.8400	1.8400	+1.099%	1	1,062	-94.022%
2026-05-12	1.8200	1.8200	1.8200	1.8200	+20.530%	4	1,062	-93.956%
2026-05-07	1.5100	1.5100	1.5100	1.5100	-14.205%	1	1,062	-92.715%
2026-05-06	1.7700	1.7700	1.7600	1.7600	-26.667%	6	1,062	-93.750%
2026-05-05	2.4000	2.4000	2.4000	2.4000	+4.348%	2	1,057	-95.417%
2026-05-04	2.3200	2.3200	2.3000	2.3000	+2.222%	5	1,057	-95.217%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-6.639%	1	1,053	-95.111%
2026-04-30	2.5000	2.5000	2.4100	2.4100	+36.932%	6	1,053	-95.436%
2026-04-28	1.7600	1.7600	1.7600	1.7600	+1.149%	2	1,047	-93.750%
2026-04-24	2.0000	2.0000	1.7400	1.7400	+9.434%	6	1,045	-93.678%
2026-04-23	2.0000	2.0000	1.5900	1.5900	-14.054%	4	1,044	-93.082%
2026-04-22	1.7600	1.8500	1.7500	1.8500	+58.120%	7	1,040	-94.054%
2026-04-17	1.1700	1.1700	1.1700	1.1700	-42.647%	4	1,037	-90.598%
2026-04-16	1.9900	2.0400	1.9900	2.0400	+0.990%	121	1,037	-94.608%
2026-04-15	2.0200	2.0200	2.0200	2.0200	+2.538%	2	931	-94.554%
2026-04-14	1.9700	1.9700	1.9700	1.9700	-16.170%	5	929	-94.416%
2026-04-13	2.2900	2.3500	2.0500	2.3500	+19.898%	5	929	-95.319%
2026-04-09	2.3100	2.3100	1.9600	1.9600	+22.500%	14	935	-94.388%
2026-04-08	1.3000	1.6100	1.3000	1.6000	-38.931%	10	939	-93.125%
2026-04-07	2.4800	2.8400	2.4800	2.6200	+9.167%	57	937	-95.802%
2026-04-06	2.2700	2.4200	2.2700	2.4000	-12.088%	23	932	-95.417%
2026-04-02	2.8700	2.8800	2.6200	2.7300	+25.806%	236	880	-95.971%
2026-04-01	2.1700	2.1700	2.1700	2.1700	-21.661%	5	880	-94.931%
2026-03-31	3.1000	3.1000	2.7700	2.7700	0.000%	3	875	-96.029%
2026-03-30	2.9300	3.0000	2.7700	2.7700	+4.528%	71	874	-96.029%
2026-03-27	2.5500	2.7000	2.4300	2.6500	+16.740%	248	807	-95.849%
2026-03-26	2.1200	2.4300	2.1200	2.2700	+5.581%	224	815	-95.154%
2026-03-25	2.0500	2.1500	2.0000	2.1500	+20.112%	23	694	-94.884%
2026-03-24	1.4500	1.8100	1.4500	1.7900	+40.945%	14	688	-93.855%
2026-03-23	1.3900	1.3900	1.2500	1.2700	-34.872%	82	687	-91.339%
2026-03-19	1.9000	1.9500	1.9000	1.9500	+20.370%	35	705	-94.359%
2026-03-18	1.7000	1.7000	1.6200	1.6200	-7.429%	6	695	-93.210%
2026-03-17	1.6900	1.7500	1.6500	1.7500	+25.000%	60	695	-93.714%
2026-03-16	1.5000	1.5000	1.4000	1.4000	-14.110%	15	674	-92.143%
2026-03-13	1.5500	1.8000	1.5500	1.6300	-11.892%	31	662	-93.252%
2026-03-12	1.3100	1.8700	1.3100	1.8500	+81.373%	25	661	-94.054%
2026-03-11	1.0200	1.0200	1.0200	1.0200	-7.273%	8	647	-89.216%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-15.385%	2	647	-90.000%
2026-03-09	1.1000	1.3500	1.1000	1.3000	+30.000%	158	648	-91.538%
2026-03-06	1.1100	1.2400	0.9400	1.0000	-3.846%	36	642	-89.000%
2026-03-05	1.0100	1.0500	0.9100	1.0400	+60.000%	47	645	-89.423%
2026-03-04	0.6500	0.6500	0.6500	0.6500	+20.370%	10	670	-83.077%
2026-03-03	0.5500	0.5500	0.5400	0.5400	-19.403%	21	660	-79.630%
2026-03-02	0.6700	0.6700	0.6700	0.6700	+67.500%	100	660	-83.582%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-21.569%	1	573	-72.500%
2026-02-25	0.5000	0.5100	0.5000	0.5100	-21.538%	2	569	-78.431%
2026-02-13	0.7200	0.7200	0.6500	0.6500	-26.966%	3	569	-83.077%
2026-02-12	0.8900	0.8900	0.8800	0.8900	+11.250%	7	569	-87.640%
2026-02-11	0.8000	0.8000	0.8000	0.8000	+9.589%	1	576	-86.250%
2026-02-10	0.8000	0.8000	0.7100	0.7300	+46.000%	117	577	-84.932%
2026-02-06	0.5100	0.5100	0.5000	0.5000	-10.714%	6	482	-78.000%
2026-02-05	0.5600	0.5600	0.5600	0.5600	-13.846%	3	488	-80.357%
2026-02-04	0.5500	0.7400	0.5500	0.6500	+47.727%	126	491	-83.077%
2026-02-03	0.3000	0.4700	0.3000	0.4400	+46.667%	680	576	-75.000%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-9.091%	5	598	-63.333%
2026-01-22	0.3200	0.3300	0.3200	0.3300	0.000%	4	593	-66.667%
2026-01-21	0.2500	0.3300	0.2500	0.3300	+10.000%	37	615	-66.667%
2026-01-13	0.3000	0.3000	0.3000	0.3000	+36.364%	2	604	-63.333%
2026-01-08	0.2200	0.2200	0.2200	0.2200	+22.222%	2	606	-50.000%
2026-01-05	0.1800	0.1800	0.1800	0.1800	+38.462%	2	610	-38.889%
2025-12-24	0.1300	0.1300	0.1300	0.1300	-27.778%	2	610	-15.385%
2025-12-22	0.1800	0.1800	0.1800	0.1800	-5.263%	6	610	-38.889%
2025-12-15	0.1900	0.1900	0.1900	0.1900	-5.000%	10	616	-42.105%
2025-12-04	0.2000	0.2000	0.2000	0.2000	0.000%	40	616	-45.000%
2025-11-20	0.2000	0.2000	0.2000	0.2000	+11.111%	1	616	-45.000%
2025-11-18	0.2000	0.2100	0.1700	0.1800	-37.931%	783	657	-38.889%
2025-11-07	0.2900	0.2900	0.2900	0.2900	+45.000%	3	312	-62.069%
2025-11-06	0.2000	0.2000	0.2000	0.2000	-47.368%	1	309	-45.000%
2025-10-27	0.3800	0.3800	0.3800	0.3800	-5.000%	1	309	-71.053%
2025-10-23	0.4000	0.4000	0.4000	0.4000	+33.333%	3	309	-72.500%
2025-10-13	0.3000	0.3000	0.3000	0.3000	+36.364%	1	312	-63.333%
2025-10-10	0.2200	0.2200	0.2200	0.2200	-46.341%	28	312	-50.000%
2025-10-02	0.4100	0.4100	0.4100	0.4100	+13.889%	1	340	-73.171%
2025-09-29	0.3500	0.3600	0.3500	0.3600	+20.000%	2	340	-69.444%
2025-09-25	0.3000	0.3000	0.3000	0.3000	-9.091%	1	340	-63.333%
2025-09-24	0.3300	0.3300	0.3300	0.3300	-35.294%	2	339	-66.667%
2025-09-05	0.4600	0.5100	0.4600	0.5100	+24.390%	3	339	-78.431%
2025-09-02	0.4100	0.4100	0.4100	0.4100	-18.000%	25	339	-73.171%
2025-08-25	0.5000	0.5000	0.5000	0.5000	+11.111%	5	352	-78.000%
2025-08-22	0.4500	0.4500	0.4500	0.4500	+2.273%	28	352	-75.556%
2025-08-18	0.4400	0.4400	0.4400	0.4400	+15.789%	2	326	-75.000%
2025-08-13	0.3300	0.3800	0.3300	0.3800	+40.741%	3	325	-71.053%
2025-08-11	0.2700	0.2700	0.2700	0.2700	-3.571%	14	328	-59.259%
2025-08-08	0.2900	0.2900	0.2800	0.2800	-6.667%	25	323	-60.714%
2025-07-29	0.3000	0.3000	0.3000	0.3000	+3.448%	1	306	-63.333%
2025-07-25	0.2900	0.2900	0.2900	0.2900	+3.571%	5	306	-62.069%
2025-07-24	0.3300	0.3300	0.2800	0.2800	-37.778%	22	306	-60.714%
2025-07-21	0.4200	0.4500	0.4200	0.4500	+4.651%	4	296	-75.556%
2025-07-18	0.4300	0.4300	0.4300	0.4300	-4.444%	10	296	-74.419%
2025-07-17	0.3800	0.4500	0.3800	0.4500	-26.230%	8	296	-75.556%
2025-07-10	0.6100	0.6100	0.6100	0.6100	+22.000%	1	293	-81.967%
2025-07-08	0.5000	0.5000	0.5000	0.5000	+19.048%	1	294	-78.000%
2025-07-02	0.4200	0.4200	0.4200	0.4200	+20.000%	1	294	-73.810%
2025-07-01	0.4000	0.4000	0.3500	0.3500	+16.667%	5	293	-68.571%
2025-06-23	0.2500	0.3000	0.2500	0.3000	-14.286%	2	292	-63.333%
2025-06-18	0.3500	0.3500	0.3500	0.3500	-45.313%	8	296	-68.571%
2025-06-10	0.6400	0.6400	0.6400	0.6400	+42.222%	2	296	-82.813%
2025-06-02	0.4500	0.4500	0.4500	0.4500	-16.667%	7	294	-75.556%
2025-05-14	0.5400	0.5400	0.5400	0.5400	+5.882%	50	301	-79.630%
2025-05-12	0.5500	0.7500	0.5100	0.5100	+6.250%	6	316	-78.431%
2025-05-08	0.4800	0.4800	0.4800	0.4800	+14.286%	1	314	-77.083%
2025-05-05	0.4200	0.4200	0.4200	0.4200	-10.638%	12	314	-73.810%
2025-05-02	0.4700	0.4700	0.4700	0.4700	-21.667%	6	302	-76.596%
2025-05-01	0.6000	0.6000	0.6000	0.6000	+9.091%	4	299	-81.667%
2025-04-30	0.5500	0.5500	0.5500	0.5500	+5.769%	2	303	-80.000%
2025-04-28	0.6000	0.6000	0.5200	0.5200	-5.455%	2	305	-78.846%
2025-04-25	0.5500	0.5500	0.5500	0.5500	+25.000%	4	304	-80.000%
2025-04-15	0.4600	0.5300	0.4400	0.4400	-26.667%	9	304	-75.000%
2025-04-14	0.6000	0.6000	0.6000	0.6000	+11.111%	1	306	-81.667%
2025-04-11	0.5400	0.5400	0.5400	0.5400	-20.588%	2	307	-79.630%
2025-04-09	0.7100	0.8500	0.5800	0.6800	+70.000%	102	307	-83.824%
2025-04-08	0.4500	0.4500	0.4000	0.4000	-27.273%	21	309	-72.500%
2025-04-07	0.5500	0.5500	0.5500	0.5500	+22.222%	2	290	-80.000%
2025-04-04	0.4500	0.4500	0.4500	0.4500	-25.000%	8	292	-75.556%
2025-04-03	0.6000	0.6000	0.6000	0.6000	-13.043%	4	288	-81.667%
2025-04-02	0.6900	0.6900	0.6900	0.6900	+6.154%	1	283	-84.058%
2025-04-01	0.6500	0.6500	0.6500	0.6500	-7.143%	1	283	-83.077%
2025-03-28	0.7000	0.7000	0.7000	0.7000	-10.256%	6	283	-84.286%
2025-03-27	0.7400	0.7800	0.7300	0.7800	+5.405%	83	286	-85.897%
2025-03-26	0.7500	0.7800	0.7400	0.7400	-7.500%	3	365	-85.135%
2025-03-25	0.8000	0.8000	0.8000	0.8000	-11.111%	3	362	-86.250%
2025-03-24	0.9000	0.9000	0.9000	0.9000	0.000%	2	362	-87.778%
2025-03-21	0.9000	0.9000	0.9000	0.9000	-15.094%	8	360	-87.778%
2025-03-19	1.1600	1.1600	1.0600	1.0600	-8.621%	11	364	-89.623%
2025-03-18	1.1600	1.1600	1.1600	1.1600	+5.455%	1	364	-90.517%
2025-03-17	1.1000	1.1000	1.1000	1.1000	+3.774%	4	364	-90.000%
2025-03-14	1.0200	1.0600	1.0200	1.0600	+11.579%	4	360	-89.623%
2025-03-12	0.9500	0.9500	0.9500	0.9500	-24.000%	1	360	-88.421%
2025-03-10	1.2500	1.2500	1.2500	1.2500	+54.321%	30	360	-91.200%
2025-03-04	0.8100	0.8100	0.8100	0.8100	-10.000%	1	330	-86.420%
2025-03-03	1.0400	1.0400	0.9000	0.9000	+2.273%	9	330	-87.778%
2025-02-27	1.0900	1.0900	0.8800	0.8800	-30.709%	2	329	-87.500%
2025-02-26	1.2700	1.2700	1.2700	1.2700	+16.514%	10	329	-91.339%
2025-02-25	1.0900	1.0900	1.0900	1.0900	-6.034%	1	319	-89.908%
2025-02-24	1.1600	1.1600	1.1600	1.1600	+2.655%	1	318	-90.517%
2025-02-21	1.1300	1.1300	1.1300	1.1300	-5.042%	4	317	-90.265%
2025-02-14	1.1900	1.1900	1.0800	1.1900	+8.182%	188	305	-90.756%
2025-02-04	1.1000	1.1000	1.1000	1.1000	+10.000%	6	305	-90.000%
2025-02-03	0.8700	1.0000	0.8700	1.0000	-14.530%	12	311	-89.000%
2025-01-30	0.4700	1.2400	0.4700	1.1700	-24.026%	42	288	-90.598%
2025-01-29	1.5200	1.5400	1.5200	1.5400	-1.282%	3	288	-92.857%
2025-01-22	1.5800	1.5800	1.5600	1.5600	-8.235%	2	288	-92.949%
2025-01-21	1.7000	1.7000	1.7000	1.7000	0.000%	3	294	-93.529%
2025-01-17	1.7000	1.7000	1.7000	1.7000	+1.796%	14	294	-93.529%
2025-01-15	1.6700	1.6700	1.6700	1.6700	+9.150%	1	294	-93.413%
2025-01-14	1.5300	1.5300	1.5300	1.5300	+2.000%	1	293	-92.810%
2025-01-13	1.5000	1.5000	1.5000	1.5000	+3.448%	7	293	-92.667%
2025-01-07	1.4600	1.4600	1.4500	1.4500	-3.333%	3	293	-92.414%
2025-01-06	1.4200	1.5000	1.4200	1.5000	+10.294%	6	290	-92.667%
2025-01-03	1.4000	1.4000	1.3600	1.3600	-38.739%	18	288	-91.912%
2025-01-02	2.2200	2.2200	2.2200	2.2200	+43.226%	4	286	-95.045%
2024-12-31	1.7300	1.7300	1.5500	1.5500	-2.516%	45	241	-92.903%
2024-12-20	1.6200	1.6200	1.5900	1.5900	+2.581%	11	241	-93.082%
2024-12-13	1.7400	1.7400	1.5500	1.5500	-6.627%	44	230	-92.903%
2024-12-10	1.9200	1.9200	1.6600	1.6600	-17.000%	5	239	-93.373%
2024-12-09	2.0000	2.0000	2.0000	2.0000	+11.111%	2	239	-94.500%
2024-12-04	1.8000	1.8000	1.8000	1.8000	-18.182%	2	239	-93.889%
2024-12-03	2.4400	2.4400	2.2000	2.2000	+4.762%	97	237	-95.000%
2024-12-02	2.1000	2.1000	2.1000	2.1000	0.000%	1	206	-94.762%
2024-11-29	2.1000	2.1000	2.1000	2.1000	-4.110%	100	205	-94.762%
2024-11-27	2.2500	2.2500	2.1900	2.1900	-13.439%	6	206	-94.977%
2024-11-25	2.5300	2.5300	2.5300	2.5300	+10.480%	2	206	-95.652%
2024-11-22	2.2900	2.2900	2.2900	2.2900	+1.327%	24	204	-95.197%
2024-11-21	2.1400	2.2600	2.1400	2.2600	+18.947%	2	192	-95.133%
2024-11-19	1.9000	1.9000	1.9000	1.9000	-3.553%	5	192	-94.211%
2024-11-18	1.9700	1.9700	1.9700	1.9700	-1.500%	6	192	-94.416%
2024-11-15	2.0000	2.0000	2.0000	2.0000	0.000%	4	198	-94.500%
2024-11-14	2.0000	2.0000	2.0000	2.0000	-24.812%	4	196	-94.500%
2024-11-11	2.6600	2.6600	2.6600	2.6600	+7.692%	2	192	-95.865%
2024-11-08	2.6800	2.6800	2.4700	2.4700	-19.016%	92	194	-95.547%
2024-11-07	3.0500	3.0500	3.0500	3.0500	0.000%	7	195	-96.393%
2024-11-04	3.1500	3.1500	2.9300	3.0500	-24.691%	43	188	-96.393%
2024-10-28	3.9700	4.0500	3.9500	4.0500	+0.746%	120	212	-97.284%
2024-10-25	4.0500	4.0500	4.0000	4.0200	-10.667%	198	96	-97.264%
2024-10-24	4.5000	4.5000	4.5000	4.5000	-17.431%	2	98	-97.556%
2024-10-21	5.6000	5.6000	5.4500	5.4500	-9.917%	85	98	-97.982%
2024-10-09	6.0500	6.0500	6.0500	6.0500	+6.514%	1	15	-98.182%
2024-09-26	5.6800	5.6800	5.6800	5.6800	+5.576%	1	15	-98.063%
2024-09-25	5.3600	5.3800	5.3600	5.3800	-8.348%	2	14	-97.955%
2024-09-24	5.1500	5.8700	5.1500	5.8700	+21.532%	14	12	-98.126%
2024-09-23	5.0200	5.0200	4.8300	4.8300	0.000%	10	10	-97.723%

.dark-mode .MTrHKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTrHKW{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C55DOW Jan 15 2027 55.00 Call (DOW270115C00055000)option OPRA

DOW20270115C55
DOW Jan 15 2027 55.00 Call (DOW270115C00055000)
option OPRA