Dark

DOW20270115C70
DOW Jan 15 2027 70.00 Call (DOW270115C00070000)
option OPRA

EOD

Aug 6, 2026

0.0400-20.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.0400	0.0400	0.0400	-20.000%	6	572	0.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-54.545%	3	578	-20.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	+37.500%	1	578	-63.636%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-38.462%	4	578	-50.000%
2026-07-10	0.1300	0.1300	0.1300	0.1300	+62.500%	1	578	-69.231%
2026-07-08	0.0800	0.0800	0.0800	0.0800	+100.000%	4	578	-50.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	-20.000%	30	574	0.000%
2026-07-01	0.1600	0.1600	0.0500	0.0500	-44.444%	8	574	-20.000%
2026-06-29	0.0800	0.0900	0.0500	0.0900	-10.000%	581	574	-55.556%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	934	-60.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-70.588%	5	933	-60.000%
2026-06-17	0.3400	0.3400	0.3400	0.3400	+36.000%	1	933	-88.235%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-28.571%	1	933	-84.000%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-25.532%	1	932	-88.571%
2026-05-22	0.4700	0.4700	0.4700	0.4700	-17.544%	1	930	-91.489%
2026-05-19	0.5700	0.5700	0.5700	0.5700	-12.308%	25	930	-92.982%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+8.333%	1	930	-93.846%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-4.762%	2	930	-93.333%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-7.353%	1	928	-93.651%
2026-05-06	0.6800	0.6800	0.6800	0.6800	-28.421%	3	928	-94.118%
2026-05-04	0.9500	0.9500	0.9500	0.9500	+2.151%	10	925	-95.789%
2026-05-01	0.9300	0.9300	0.9300	0.9300	-1.064%	2	915	-95.699%
2026-04-30	0.9400	0.9400	0.9400	0.9400	+108.889%	1	915	-95.745%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+12.500%	3	915	-91.111%
2026-04-17	0.4500	0.4500	0.4000	0.4000	-42.857%	2	918	-90.000%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-24.731%	10	916	-94.286%
2026-04-13	0.9300	0.9300	0.9300	0.9300	+19.231%	2	916	-95.699%
2026-04-10	0.5600	0.9000	0.5600	0.7800	+20.000%	8	916	-94.872%
2026-04-09	0.8500	0.8500	0.6500	0.6500	-41.441%	3	909	-93.846%
2026-04-01	0.8300	1.1100	0.8300	1.1100	+16.842%	605	906	-96.396%
2026-03-31	1.2200	1.2500	0.9500	0.9500	-14.414%	26	312	-95.789%
2026-03-30	1.1100	1.1100	1.1100	1.1100	+9.901%	2	290	-96.396%
2026-03-27	1.0100	1.0100	1.0100	1.0100	+36.486%	1	288	-96.040%
2026-03-26	0.7400	0.7400	0.7400	0.7400	+12.121%	22	288	-94.595%
2026-03-25	0.6600	0.6600	0.6600	0.6600	+53.488%	22	310	-93.939%
2026-03-20	0.5400	0.5400	0.4300	0.4300	-27.119%	24	288	-90.698%
2026-03-17	0.6400	0.6600	0.5900	0.5900	+15.686%	27	296	-93.220%
2026-03-16	0.5300	0.5300	0.5100	0.5100	-16.393%	49	269	-92.157%
2026-03-13	0.6000	0.6100	0.6000	0.6100	-7.576%	2	318	-93.443%
2026-03-12	0.5300	0.6600	0.5000	0.6600	+94.118%	19	320	-93.939%
2026-03-10	0.2500	0.3400	0.2500	0.3400	-15.000%	6	310	-88.235%
2026-03-09	0.3900	0.4300	0.3900	0.4000	+42.857%	121	311	-90.000%
2026-03-05	0.2500	0.3300	0.2200	0.2800	+180.000%	21	380	-85.714%
2026-03-03	0.1500	0.1500	0.1000	0.1000	-23.077%	2	392	-60.000%
2026-03-02	0.1300	0.1300	0.1300	0.1300	0.000%	1	392	-69.231%
2026-02-25	0.1800	0.1800	0.1300	0.1300	-23.529%	14	389	-69.231%
2026-02-24	0.1700	0.1700	0.1700	0.1700	-15.000%	1	389	-76.471%
2026-02-17	0.2000	0.2000	0.2000	0.2000	-9.091%	1	389	-80.000%
2026-02-13	0.2200	0.2200	0.2200	0.2200	+46.667%	11	394	-81.818%
2026-02-09	0.1500	0.1500	0.1500	0.1500	+15.385%	3	394	-73.333%
2026-02-06	0.1400	0.1400	0.1300	0.1300	-13.333%	7	392	-69.231%
2026-02-05	0.1800	0.1800	0.1300	0.1500	-25.000%	51	390	-73.333%
2026-02-04	0.1200	0.2000	0.1200	0.2000	+150.000%	85	400	-80.000%
2026-02-02	0.0600	0.0900	0.0600	0.0800	+14.286%	41	423	-50.000%
2026-01-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	440	-42.857%
2026-01-27	0.0700	0.0700	0.0700	0.0700	0.000%	4	440	-42.857%
2026-01-22	0.0700	0.0700	0.0700	0.0700	0.000%	2	436	-42.857%
2026-01-21	0.0700	0.0700	0.0700	0.0700	-22.222%	2	436	-42.857%
2026-01-15	0.0900	0.0900	0.0900	0.0900	+80.000%	2	434	-55.556%
2026-01-05	0.0500	0.0500	0.0500	0.0500	0.000%	1	435	-20.000%
2025-12-23	0.0500	0.0500	0.0500	0.0500	-16.667%	30	435	-20.000%
2025-12-22	0.0600	0.0600	0.0600	0.0600	+500.000%	50	407	-33.333%
2025-12-08	0.0100	0.0100	0.0100	0.0100	-83.333%	2	407	+300.000%
2025-12-03	0.0500	0.0600	0.0500	0.0600	-25.000%	3	409	-33.333%
2025-11-21	0.0800	0.0800	0.0800	0.0800	-11.111%	7	407	-50.000%
2025-11-20	0.0900	0.0900	0.0900	0.0900	0.000%	21	414	-55.556%
2025-11-19	0.1000	0.1000	0.0900	0.0900	-10.000%	20	428	-55.556%
2025-11-17	0.1000	0.1000	0.1000	0.1000	-23.077%	18	430	-60.000%
2025-11-12	0.1300	0.1300	0.1300	0.1300	-18.750%	1	446	-69.231%
2025-10-29	0.1200	0.1600	0.1200	0.1600	+33.333%	2	446	-75.000%
2025-10-28	0.1500	0.1500	0.1200	0.1200	-29.412%	11	446	-66.667%
2025-10-27	0.1400	0.2000	0.1300	0.1700	-5.556%	16	449	-76.471%
2025-10-24	0.1500	0.1800	0.1300	0.1800	+5.882%	23	449	-77.778%
2025-10-23	0.1700	0.1700	0.1700	0.1700	+6.250%	5	448	-76.471%
2025-10-22	0.1100	0.1600	0.1100	0.1600	+23.077%	2	448	-75.000%
2025-10-20	0.1300	0.1300	0.1300	0.1300	-23.529%	20	448	-69.231%
2025-10-17	0.1700	0.1700	0.1700	0.1700	+21.429%	1	448	-76.471%
2025-10-15	0.1400	0.1400	0.1400	0.1400	+27.273%	2	449	-71.429%
2025-10-14	0.1100	0.1100	0.1100	0.1100	-21.429%	10	451	-63.636%
2025-10-13	0.1400	0.1400	0.1400	0.1400	+16.667%	20	461	-71.429%
2025-10-10	0.1400	0.1400	0.1200	0.1200	-20.000%	14	461	-66.667%
2025-10-07	0.1700	0.1700	0.1400	0.1500	-11.765%	31	451	-73.333%
2025-09-22	0.1700	0.1700	0.1700	0.1700	-15.000%	2	451	-76.471%
2025-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	10	449	-80.000%
2025-09-11	0.1800	0.2000	0.1800	0.2000	0.000%	7	449	-80.000%
2025-09-08	0.2000	0.2000	0.2000	0.2000	+5.263%	1	449	-80.000%
2025-09-03	0.1900	0.1900	0.1900	0.1900	-20.833%	20	449	-78.947%
2025-08-28	0.1900	0.2400	0.1900	0.2400	+20.000%	3	429	-83.333%
2025-08-22	0.2000	0.2000	0.2000	0.2000	-13.043%	1	429	-80.000%
2025-08-19	0.2400	0.2500	0.1800	0.2300	+9.524%	25	429	-82.609%
2025-08-18	0.1600	0.2600	0.1600	0.2100	+31.250%	5	426	-80.952%
2025-08-13	0.1600	0.1600	0.1600	0.1600	+23.077%	11	426	-75.000%
2025-08-12	0.1100	0.1300	0.1100	0.1300	+30.000%	29	426	-69.231%
2025-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	7	398	-60.000%
2025-08-08	0.1100	0.1100	0.0900	0.1000	0.000%	4	402	-60.000%
2025-08-06	0.1000	0.1000	0.1000	0.1000	+11.111%	13	400	-60.000%
2025-08-05	0.1000	0.1000	0.0800	0.0900	+12.500%	11	387	-55.556%
2025-08-04	0.1000	0.1000	0.0800	0.0800	-11.111%	2	380	-50.000%
2025-08-01	0.0900	0.1100	0.0900	0.0900	-10.000%	18	380	-55.556%
2025-07-31	0.1100	0.1100	0.1000	0.1000	0.000%	9	389	-60.000%
2025-07-30	0.1000	0.1000	0.1000	0.1000	-16.667%	12	389	-60.000%
2025-07-29	0.1000	0.1200	0.1000	0.1200	0.000%	6	398	-66.667%
2025-07-28	0.1200	0.1200	0.1200	0.1200	+9.091%	10	397	-66.667%
2025-07-25	0.1200	0.1200	0.1000	0.1100	+10.000%	29	391	-63.636%
2025-07-24	0.1200	0.1600	0.1000	0.1000	-60.000%	37	411	-60.000%
2025-07-23	0.1700	0.2500	0.1500	0.2500	+31.579%	14	402	-84.000%
2025-07-22	0.1300	0.1900	0.1300	0.1900	+5.556%	2	402	-78.947%
2025-07-21	0.1100	0.2000	0.1100	0.1800	0.000%	50	402	-77.778%
2025-07-18	0.1200	0.1900	0.1200	0.1800	+5.882%	22	396	-77.778%
2025-07-17	0.0900	0.1900	0.0900	0.1700	+13.333%	50	396	-76.471%
2025-07-16	0.0900	0.1800	0.0900	0.1500	+15.385%	87	403	-73.333%
2025-07-15	0.1300	0.1800	0.1000	0.1300	-27.778%	77	399	-69.231%
2025-07-14	0.1800	0.1900	0.0900	0.1800	+28.571%	54	388	-77.778%
2025-07-11	0.1400	0.1900	0.1300	0.1400	-30.000%	94	383	-71.429%
2025-07-10	0.2100	0.2200	0.1400	0.2000	+11.111%	143	451	-80.000%
2025-07-09	0.1300	0.2000	0.1300	0.1800	+28.571%	306	447	-77.778%
2025-07-07	0.1400	0.1400	0.1400	0.1400	-50.000%	3	564	-71.429%
2025-07-03	0.2800	0.2800	0.2800	0.2800	+86.667%	1	562	-85.714%
2025-06-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	562	-73.333%
2025-06-23	0.1900	0.1900	0.1500	0.1500	-46.429%	25	561	-73.333%
2025-06-18	0.1900	0.2800	0.1900	0.2800	+27.273%	2	540	-85.714%
2025-06-11	0.2200	0.2200	0.2200	0.2200	+46.667%	3	540	-81.818%
2025-05-06	0.1500	0.1500	0.1500	0.1500	-59.459%	1	540	-73.333%
2025-05-01	0.3700	0.3700	0.3700	0.3700	+117.647%	1	539	-89.189%
2025-04-22	0.1700	0.1700	0.1700	0.1700	-10.526%	1	538	-76.471%
2025-04-17	0.1900	0.1900	0.1900	0.1900	+26.667%	2	539	-78.947%
2025-04-08	0.1500	0.1500	0.1500	0.1500	-25.000%	33	539	-73.333%
2025-04-07	0.2800	0.2800	0.1800	0.2000	-35.484%	536	506	-80.000%
2025-03-20	0.3100	0.3300	0.3100	0.3100	-6.061%	17	148	-87.097%
2025-03-18	0.3300	0.3300	0.3300	0.3300	+26.923%	5	153	-87.879%
2025-03-14	0.3400	0.3400	0.2600	0.2600	-16.129%	24	153	-84.615%
2025-03-12	0.3100	0.3100	0.3100	0.3100	+47.619%	4	149	-87.097%
2025-03-04	0.2000	0.2100	0.2000	0.2100	-32.258%	2	153	-80.952%
2025-03-03	0.3100	0.3100	0.3100	0.3100	-8.824%	4	151	-87.097%
2025-02-28	0.3400	0.3400	0.3400	0.3400	0.000%	8	155	-88.235%
2025-02-27	0.3200	0.3400	0.3200	0.3400	-5.556%	13	151	-88.235%
2025-02-20	0.4500	0.4500	0.3600	0.3600	-5.263%	8	151	-88.889%
2025-02-18	0.3800	0.3800	0.3800	0.3800	+11.765%	4	155	-89.474%
2025-02-14	0.3600	0.3600	0.3400	0.3400	0.000%	16	150	-88.235%
2025-02-12	0.3400	0.3400	0.3400	0.3400	-8.108%	4	150	-88.235%
2025-02-06	0.3700	0.3700	0.3700	0.3700	+5.714%	4	150	-89.189%
2025-02-05	0.3500	0.3500	0.3500	0.3500	-5.405%	4	150	-88.571%
2025-02-04	0.3400	0.3700	0.3400	0.3700	+19.355%	13	154	-89.189%
2025-02-03	0.3300	0.3300	0.3100	0.3100	-11.429%	13	154	-87.097%
2025-01-31	0.3300	0.3500	0.3300	0.3500	+16.667%	26	154	-88.571%
2025-01-30	0.4100	0.4100	0.3000	0.3000	-42.308%	14	152	-86.667%
2025-01-23	0.5200	0.5200	0.5200	0.5200	+48.571%	1	152	-92.308%
2025-01-21	0.3500	0.3500	0.3500	0.3500	-23.913%	1	152	-88.571%
2025-01-13	0.3200	0.4600	0.3200	0.4600	-11.538%	8	152	-91.304%
2025-01-10	0.5200	0.5200	0.5200	0.5200	+36.842%	80	149	-92.308%
2025-01-08	0.3800	0.3800	0.3800	0.3800	-34.483%	1	133	-89.474%
2025-01-06	0.5800	0.5800	0.5800	0.5800	+45.000%	2	133	-93.103%
2024-12-20	0.5700	0.5700	0.4000	0.4000	-13.043%	11	133	-90.000%
2024-12-17	0.4400	0.4600	0.4400	0.4600	+4.545%	31	133	-91.304%
2024-12-05	0.4400	0.4400	0.4400	0.4400	-25.424%	1	132	-90.909%
2024-12-03	0.5900	0.5900	0.5900	0.5900	-10.606%	1	133	-93.220%
2024-11-25	0.6400	0.6600	0.6400	0.6600	+53.488%	50	133	-93.939%
2024-11-22	0.4300	0.4300	0.4300	0.4300	-23.214%	2	83	-90.698%
2024-11-21	0.5600	0.5600	0.5600	0.5600	+3.704%	1	82	-92.857%
2024-11-19	0.5400	0.5400	0.5400	0.5400	-14.286%	1	82	-92.593%
2024-11-08	0.7000	0.7000	0.6300	0.6300	-22.222%	4	82	-93.651%
2024-11-07	0.8100	0.8100	0.8100	0.8100	0.000%	1	83	-95.062%
2024-11-06	0.8100	0.8100	0.8100	0.8100	-22.857%	1	84	-95.062%
2024-10-30	1.0300	1.0500	1.0300	1.0500	-6.250%	22	83	-96.190%
2024-10-28	1.2100	1.2100	1.1200	1.1200	-30.435%	10	74	-96.429%
2024-10-16	1.6100	1.6100	1.6100	1.6100	-12.022%	4	69	-97.516%
2024-10-09	1.8300	1.8300	1.8300	1.8300	-7.576%	30	69	-97.814%
2024-10-07	1.9900	1.9900	1.9800	1.9800	+5.319%	6	57	-97.980%
2024-09-30	1.8800	1.8800	1.8800	1.8800	-8.738%	3	51	-97.872%
2024-09-27	2.0600	2.0600	2.0600	2.0600	+48.201%	4	48	-98.058%
2024-09-23	1.3900	1.3900	1.3900	1.3900	-13.665%	40	46	-97.122%
2024-09-19	1.3700	1.6100	1.3700	1.6100	0.000%	6	6	-97.516%

.dark-mode .qVJgr0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVJgr0{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115C70DOW Jan 15 2027 70.00 Call (DOW270115C00070000)option OPRA

DOW20270115C70
DOW Jan 15 2027 70.00 Call (DOW270115C00070000)
option OPRA