Dark

DOW20270319C35
DOW Mar 19 2027 35.00 Call (DOW270319C00035000)
option OPRA

EOD

Oct 1, 2026

0.7800-10.345%(-0.0900)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7500	0.8500	0.7200	0.7800	-10.345%	44	2,585	0.000%
2026-09-30	0.9100	0.9100	0.8600	0.8700	-2.247%	24	2,541	-10.345%
2026-09-29	0.8700	0.8900	0.8700	0.8900	-9.184%	9	2,522	-12.360%
2026-09-25	1.1200	1.1200	0.9500	0.9800	-17.647%	8	2,524	-20.408%
2026-09-24	1.3000	1.3600	1.0800	1.1900	-0.833%	29	2,525	-34.454%
2026-09-23	1.2300	1.2800	1.2000	1.2000	+9.091%	6	2,498	-35.000%
2026-09-22	1.3100	1.3100	1.1000	1.1000	-3.509%	155	2,494	-29.091%
2026-09-21	1.1000	1.2300	1.1000	1.1400	-27.389%	290	2,571	-31.579%
2026-09-18	1.9500	1.9500	1.3300	1.5700	-7.101%	31	2,282	-50.318%
2026-09-17	1.6500	1.6900	1.6500	1.6900	-5.056%	539	2,305	-53.846%
2026-09-16	1.6100	1.9000	1.5400	1.7800	+11.950%	9	1,766	-56.180%
2026-09-15	1.5900	1.5900	1.5900	1.5900	+6.000%	3	1,771	-50.943%
2026-09-14	1.6100	1.6100	1.4000	1.5000	-2.597%	35	1,768	-48.000%
2026-09-11	1.6000	1.6700	1.5400	1.5400	-15.385%	156	1,787	-49.351%
2026-09-10	1.8200	1.8200	1.8200	1.8200	+5.202%	1	1,791	-57.143%
2026-09-09	1.6000	1.7300	1.6000	1.7300	+1.170%	31	1,790	-54.913%
2026-09-08	1.7400	1.7600	1.7100	1.7100	-14.500%	62	1,768	-54.386%
2026-09-04	1.9100	2.0000	1.8200	2.0000	-6.977%	8	1,786	-61.000%
2026-09-03	2.1500	2.1500	2.1500	2.1500	-8.511%	1	1,786	-63.721%
2026-09-02	2.3500	2.3600	2.2600	2.3500	+18.687%	152	1,786	-66.809%
2026-09-01	1.9900	2.0100	1.9800	1.9800	-2.941%	4	1,642	-60.606%
2026-08-31	2.2800	2.2800	1.9700	2.0400	+4.082%	13	1,642	-61.765%
2026-08-28	2.1200	2.1200	1.8200	1.9600	+6.522%	77	1,632	-60.204%
2026-08-26	1.8400	1.8400	1.8400	1.8400	-10.680%	3	1,575	-57.609%
2026-08-25	2.1000	2.1500	2.0000	2.0600	-14.167%	79	1,572	-62.136%
2026-08-24	2.6700	2.6700	2.4000	2.4000	-18.644%	51	1,607	-67.500%
2026-08-21	3.1900	3.2200	2.9500	2.9500	-6.349%	7	1,606	-73.559%
2026-08-20	3.0700	3.1900	3.0500	3.1500	+20.229%	13	1,609	-75.238%
2026-08-19	2.6900	2.6900	2.5800	2.6200	+11.017%	48	1,602	-70.229%
2026-08-18	2.5900	2.5900	2.3300	2.3600	-5.976%	59	1,635	-66.949%
2026-08-17	2.5100	2.5100	2.5100	2.5100	+0.400%	3	1,611	-68.924%
2026-08-14	2.5100	2.5500	2.5000	2.5000	+4.167%	5	1,608	-68.800%
2026-08-12	2.4000	2.4000	2.4000	2.4000	-12.088%	2	1,603	-67.500%
2026-08-11	2.6400	2.7800	2.2600	2.7300	+13.750%	15	1,601	-71.429%
2026-08-10	2.3200	2.4000	2.3200	2.4000	+8.597%	29	1,603	-67.500%
2026-08-07	2.1800	2.2100	2.1800	2.2100	-7.917%	13	1,574	-64.706%
2026-08-06	2.5000	2.6000	2.4000	2.4000	+4.348%	9	1,577	-67.500%
2026-07-31	2.3000	2.3000	2.3000	2.3000	-6.504%	2	1,568	-66.087%
2026-07-30	2.4600	2.4600	2.4600	2.4600	-4.280%	1	1,566	-68.293%
2026-07-29	2.3300	2.5700	2.3300	2.5700	+27.861%	11	1,566	-69.650%
2026-07-28	2.0200	2.0200	2.0100	2.0100	+0.500%	9	1,555	-61.194%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-15.612%	1	1,546	-61.000%
2026-07-24	2.3700	2.3700	2.3700	2.3700	-18.276%	5	1,545	-67.089%
2026-07-23	3.5000	3.5000	2.9000	2.9000	-7.348%	8	1,540	-73.103%
2026-07-22	3.1300	3.1400	3.1000	3.1300	+7.931%	9	1,538	-75.080%
2026-07-21	2.8000	2.9000	2.7600	2.9000	+16.466%	14	1,529	-73.103%
2026-07-17	2.5500	2.5500	2.4900	2.4900	-8.791%	8	1,529	-68.675%
2026-07-15	2.7300	2.7300	2.7300	2.7300	-3.534%	3	1,537	-71.429%
2026-07-14	3.1600	3.1600	2.8300	2.8300	+6.792%	17	1,537	-72.438%
2026-07-13	2.6500	2.6500	2.6500	2.6500	+19.910%	5	1,520	-70.566%
2026-07-10	2.2100	2.2100	2.2100	2.2100	+0.913%	10	1,515	-64.706%
2026-07-09	2.2100	2.2100	2.1900	2.1900	-19.188%	46	1,505	-64.384%
2026-07-08	2.4600	2.7100	2.4600	2.7100	+64.242%	2	1,459	-71.218%
2026-07-06	1.7000	1.7000	1.6500	1.6500	-11.765%	16	1,459	-52.727%
2026-06-29	2.0000	2.0000	1.8700	1.8700	-26.378%	12	1,445	-58.289%
2026-06-25	2.5400	2.5400	2.5400	2.5400	+6.276%	2	1,435	-69.291%
2026-06-24	2.6600	2.6600	2.3900	2.3900	-22.654%	141	1,435	-67.364%
2026-06-23	3.1800	3.1800	3.0900	3.0900	-4.630%	8	1,306	-74.757%
2026-06-22	3.3300	3.3300	3.2400	3.2400	-6.087%	23	1,304	-75.926%
2026-06-18	3.7500	3.7500	3.4500	3.4500	-23.333%	36	1,325	-77.391%
2026-06-17	5.0000	5.0000	4.5000	4.5000	+4.651%	2	1,325	-82.667%
2026-06-16	4.0000	4.3000	4.0000	4.3000	-3.371%	7	1,325	-81.860%
2026-06-15	4.2100	4.4800	4.2100	4.4500	-21.517%	1,009	1,318	-82.472%
2026-06-11	5.6700	5.6700	5.6700	5.6700	+10.097%	1	313	-86.243%
2026-06-10	5.1500	5.1500	5.1500	5.1500	+5.102%	1	313	-84.854%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-7.547%	2	313	-84.082%
2026-06-05	5.7500	5.7500	5.3000	5.3000	-7.018%	15	311	-85.283%
2026-06-03	5.7000	5.7000	5.7000	5.7000	+4.015%	1	312	-86.316%
2026-06-02	5.5500	5.5500	5.4800	5.4800	-5.354%	2	311	-85.766%
2026-06-01	5.7900	5.7900	5.7900	5.7900	+12.427%	2	310	-86.528%
2026-05-29	5.3000	5.3000	5.1500	5.1500	-8.036%	8	311	-84.854%
2026-05-28	5.5600	5.7600	5.4500	5.6000	0.000%	104	303	-86.071%
2026-05-27	5.4000	5.7000	5.4000	5.6000	-4.274%	11	233	-86.071%
2026-05-26	6.2600	6.2600	5.8500	5.8500	-9.302%	6	228	-86.667%
2026-05-22	6.8000	6.8000	6.4500	6.4500	+0.155%	12	222	-87.907%
2026-05-21	6.7200	6.7200	6.4400	6.4400	-0.310%	10	222	-87.888%
2026-05-20	6.7800	6.7800	6.4600	6.4600	-22.169%	7	222	-87.926%
2026-05-15	8.3000	8.3000	8.3000	8.3000	-0.120%	11	222	-90.602%
2026-05-12	8.4800	8.4800	8.3100	8.3100	-0.479%	10	222	-90.614%
2026-05-06	7.9000	8.3500	7.9000	8.3500	-16.500%	24	213	-90.659%
2026-05-05	10.0000	10.0000	10.0000	10.0000	+7.991%	2	225	-92.200%
2026-05-04	9.2600	9.2600	9.2600	9.2600	+16.478%	1	223	-91.577%
2026-04-28	8.6500	8.6500	7.9500	7.9500	-1.119%	58	223	-90.189%
2026-04-27	8.0400	8.0400	8.0400	8.0400	+5.929%	2	236	-90.299%
2026-04-21	7.5900	7.5900	7.5900	7.5900	+5.417%	4	234	-89.723%
2026-04-20	6.7200	7.2500	6.7200	7.2000	+10.769%	55	234	-89.167%
2026-04-17	6.0000	6.5000	5.7000	6.5000	-25.714%	67	199	-88.000%
2026-04-15	8.9300	8.9300	8.7500	8.7500	-2.453%	11	183	-91.086%
2026-04-14	8.9700	8.9700	8.9700	8.9700	+3.103%	2	181	-91.304%
2026-04-10	8.7000	8.7000	8.7000	8.7000	+10.687%	2	179	-91.034%
2026-04-08	7.8600	7.8600	7.8600	7.8600	-26.679%	8	181	-90.076%
2026-04-02	10.5700	10.7200	10.5700	10.7200	+8.832%	2	172	-92.724%
2026-04-01	10.7000	10.7000	9.8500	9.8500	-3.431%	20	172	-92.081%
2026-03-31	10.2000	10.2000	10.2000	10.2000	-8.929%	3	169	-92.353%
2026-03-30	10.7000	11.2400	10.7000	11.2000	+62.791%	19	169	-93.036%
2026-03-23	7.0000	7.0000	6.8800	6.8800	-8.267%	58	182	-88.663%
2026-03-20	7.8500	7.8500	7.5000	7.5000	-8.088%	42	160	-89.600%
2026-03-19	8.1600	8.1600	8.1600	8.1600	-1.923%	6	146	-90.441%
2026-03-18	9.3000	9.3000	8.0000	8.3200	+6.258%	9	140	-90.625%
2026-03-17	7.6100	7.8300	7.6100	7.8300	+5.811%	24	143	-90.038%
2026-03-16	7.5000	7.5500	7.2000	7.4000	-4.393%	38	119	-89.459%
2026-03-13	7.8500	7.8500	7.7400	7.7400	-3.250%	20	82	-89.922%
2026-03-12	7.0000	8.2000	7.0000	8.0000	+15.108%	40	62	-90.250%
2026-03-09	6.7700	6.9500	6.7500	6.9500	+17.797%	23	48	-88.777%
2026-03-05	5.6100	5.9000	5.6100	5.9000	+32.287%	15	25	-86.780%
2026-03-04	4.3000	4.4600	4.2400	4.4600	+17.368%	13	12	-82.511%
2026-03-02	3.8000	3.8000	3.8000	3.8000	0.000%	5	5	-79.474%
2026-02-27	3.8000	3.8000	3.8000	3.8000	0.000%	3	3	-79.474%

.dark-mode .VM7xsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VM7xsP{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270319C35DOW Mar 19 2027 35.00 Call (DOW270319C00035000)option OPRA

DOW20270319C35
DOW Mar 19 2027 35.00 Call (DOW270319C00035000)
option OPRA