Dark

DOW20270319C40
DOW Mar 19 2027 40.00 Call (DOW270319C00040000)
option OPRA

EOD

Oct 1, 2026

0.3100-11.429%(-0.0400)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3200	0.3000	0.3100	-11.429%	77	3,292	0.000%
2026-09-30	0.3900	0.3900	0.3500	0.3500	-12.500%	6	3,243	-11.429%
2026-09-29	0.4000	0.4000	0.4000	0.4000	-4.762%	6	3,242	-22.500%
2026-09-28	0.4500	0.4500	0.4200	0.4200	-27.586%	3	3,244	-26.190%
2026-09-24	0.6300	0.6300	0.5800	0.5800	-1.695%	11	3,243	-46.552%
2026-09-23	0.5700	0.6900	0.5700	0.5900	+18.000%	5	3,242	-47.458%
2026-09-22	0.5800	0.5800	0.4800	0.5000	-5.660%	219	3,242	-38.000%
2026-09-21	0.6100	0.6100	0.5200	0.5300	-34.568%	4	3,175	-41.509%
2026-09-17	0.8500	0.8500	0.8100	0.8100	-8.989%	11	3,175	-61.728%
2026-09-16	0.8900	0.8900	0.8900	0.8900	+7.229%	1	3,174	-65.169%
2026-09-15	0.9700	0.9700	0.8300	0.8300	+18.571%	3	3,175	-62.651%
2026-09-14	0.7700	0.7700	0.7000	0.7000	-7.895%	11	3,178	-55.714%
2026-09-11	0.8500	0.8500	0.7500	0.7600	-16.484%	13	3,178	-59.211%
2026-09-10	0.9000	0.9900	0.9000	0.9100	-4.211%	5	3,178	-65.934%
2026-09-09	0.7900	0.9500	0.7900	0.9500	+2.151%	8	3,181	-67.368%
2026-09-08	0.9400	0.9500	0.9200	0.9300	-29.008%	23	3,179	-66.667%
2026-09-02	1.1300	1.3100	1.1300	1.3100	+19.091%	10	3,160	-76.336%
2026-09-01	1.1000	1.1000	1.1000	1.1000	-3.509%	4	3,160	-71.818%
2026-08-31	1.2100	1.2200	1.1400	1.1400	+8.571%	9	3,160	-72.807%
2026-08-28	1.0500	1.0500	1.0500	1.0500	+8.247%	80	3,160	-70.476%
2026-08-27	0.9000	0.9700	0.8800	0.9700	-15.652%	3	3,080	-68.041%
2026-08-25	1.1500	1.1500	1.1500	1.1500	-31.138%	3	3,078	-73.043%
2026-08-21	1.6700	1.6700	1.6700	1.6700	-8.242%	1	3,078	-81.437%
2026-08-20	1.6000	1.8200	1.6000	1.8200	+32.847%	11	3,078	-82.967%
2026-08-19	1.4100	1.4100	1.3700	1.3700	0.000%	3	3,078	-77.372%
2026-08-18	1.3700	1.3700	1.3700	1.3700	-4.196%	1	3,075	-77.372%
2026-08-17	1.4300	1.4300	1.4300	1.4300	-1.379%	3	3,074	-78.322%
2026-08-14	0.9000	1.4500	0.9000	1.4500	-6.452%	21	3,071	-78.621%
2026-08-12	1.5100	1.5500	1.5000	1.5500	+3.333%	388	3,071	-80.000%
2026-08-11	1.5300	1.5300	1.5000	1.5000	+11.111%	3	2,696	-79.333%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-1.460%	1	2,693	-77.037%
2026-08-04	1.0600	1.3700	1.0600	1.3700	-2.143%	102	2,692	-77.372%
2026-08-03	1.4000	1.4000	1.4000	1.4000	-0.709%	5	2,791	-77.857%
2026-07-31	1.2600	1.4300	1.2600	1.4100	+8.462%	40	2,791	-78.014%
2026-07-30	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,766	-76.154%
2026-07-29	1.5400	1.5400	1.5000	1.5000	+29.310%	34	2,766	-79.333%
2026-07-28	1.2200	1.2300	1.1600	1.1600	+0.870%	146	2,736	-73.276%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-34.286%	15	2,732	-73.043%
2026-07-23	1.8400	1.9000	1.7500	1.7500	-5.405%	88	2,724	-82.286%
2026-07-22	1.8500	1.8500	1.8500	1.8500	+8.824%	1	2,652	-83.243%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-5.556%	5	2,652	-81.765%
2026-07-14	1.8000	1.8000	1.8000	1.8000	+8.434%	1	2,652	-82.778%
2026-07-13	1.5800	1.6600	1.5800	1.6600	+19.424%	2	2,653	-81.325%
2026-07-10	1.3900	1.3900	1.3200	1.3900	-7.947%	16	2,652	-77.698%
2026-07-08	1.5100	1.5100	1.4800	1.5100	+51.000%	272	2,652	-79.470%
2026-07-02	1.0000	1.0000	1.0000	1.0000	0.000%	4	2,571	-69.000%
2026-07-01	1.1000	1.1000	1.0000	1.0000	-3.846%	4	2,571	-69.000%
2026-06-30	1.1000	1.1700	1.0400	1.0400	-11.111%	47	2,568	-70.192%
2026-06-29	1.1700	1.1700	1.1700	1.1700	-12.030%	4	2,568	-73.504%
2026-06-26	1.4400	1.4400	1.3300	1.3300	-16.875%	21	2,566	-76.692%
2026-06-25	1.4700	1.6000	1.4700	1.6000	+1.266%	2	2,565	-80.625%
2026-06-24	1.7600	1.7600	1.5800	1.5800	-15.054%	7	2,565	-80.380%
2026-06-23	1.8600	1.8600	1.8600	1.8600	-6.533%	2	2,564	-83.333%
2026-06-22	2.1600	2.1800	1.9000	1.9900	-15.319%	671	2,564	-84.422%
2026-06-18	2.3700	2.4000	2.3500	2.3500	-20.339%	23	3,114	-86.809%
2026-06-17	2.9700	2.9700	2.9500	2.9500	+4.240%	5	3,114	-89.492%
2026-06-16	2.9000	2.9000	2.8300	2.8300	-11.563%	4	3,114	-89.046%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+1.266%	11	3,110	-90.313%
2026-06-09	3.1500	3.3500	3.0000	3.1600	-13.187%	24	3,110	-90.190%
2026-06-08	3.6400	3.6400	3.6400	3.6400	+6.122%	1	3,112	-91.484%
2026-06-05	3.9000	3.9000	3.4300	3.4300	-19.104%	7	3,111	-90.962%
2026-06-03	4.0000	4.2500	4.0000	4.2400	+16.164%	14	3,111	-92.689%
2026-06-02	3.8600	3.8600	3.6500	3.6500	-8.750%	110	3,112	-91.507%
2026-06-01	3.8800	4.0000	3.8800	4.0000	+17.647%	5	3,127	-92.250%
2026-05-29	3.5000	3.5000	3.4000	3.4000	-8.108%	12	3,125	-90.882%
2026-05-28	3.8000	3.8000	3.7000	3.7000	0.000%	3	3,124	-91.622%
2026-05-27	3.7500	3.8000	3.6000	3.7000	-7.500%	32	3,122	-91.622%
2026-05-26	4.2200	4.2200	3.9500	4.0000	-11.111%	96	3,117	-92.250%
2026-05-21	4.7300	4.8500	4.5000	4.5000	-1.099%	9	3,116	-93.111%
2026-05-20	4.5500	4.5500	4.5500	4.5500	-22.222%	5	3,108	-93.187%
2026-05-18	5.7700	5.8500	5.7500	5.8500	-7.143%	4	3,104	-94.701%
2026-05-13	6.7000	6.7000	6.2500	6.3000	+19.318%	29	3,104	-95.079%
2026-05-08	4.7500	5.2800	4.7500	5.2800	-2.222%	10	3,105	-94.129%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-11.475%	2	3,108	-94.259%
2026-05-06	5.3600	6.1000	5.3600	6.1000	-18.121%	22	3,106	-94.918%
2026-05-05	7.6200	7.8000	7.4500	7.4500	0.000%	170	3,124	-95.839%
2026-05-04	6.8500	7.4500	6.7500	7.4500	+2.759%	227	3,016	-95.839%
2026-05-01	6.9800	7.2500	6.9800	7.2500	-0.685%	6	2,934	-95.724%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+11.280%	1	2,934	-95.753%
2026-04-29	6.9100	6.9100	6.5600	6.5600	+19.056%	2,010	2,934	-95.274%
2026-04-28	5.8400	5.8400	5.5100	5.5100	-2.650%	4	945	-94.374%
2026-04-23	6.4500	6.4500	5.1000	5.6600	+0.533%	33	941	-94.523%
2026-04-21	5.4500	5.6300	5.4500	5.6300	+11.485%	2	923	-94.494%
2026-04-20	4.7500	5.0500	4.7500	5.0500	+9.783%	86	923	-93.861%
2026-04-17	4.9500	5.4000	4.2500	4.6000	-31.953%	50	845	-93.261%
2026-04-16	6.7000	6.7600	6.6900	6.7600	+4.000%	12	828	-95.414%
2026-04-15	6.5000	6.5000	6.5000	6.5000	-2.985%	3	816	-95.231%
2026-04-14	6.7000	6.7000	6.7000	6.7000	-8.844%	50	819	-95.373%
2026-04-13	7.3500	7.3500	7.3500	7.3500	+15.023%	2	819	-95.782%
2026-04-10	6.4000	6.4000	6.3900	6.3900	+8.305%	3	837	-95.149%
2026-04-09	7.0500	7.0500	5.9000	5.9000	+4.425%	22	836	-94.746%
2026-04-08	5.4500	5.7000	4.9000	5.6500	-31.598%	704	856	-94.513%
2026-04-07	8.2600	8.2600	8.2600	8.2600	+3.509%	30	439	-96.247%
2026-04-06	7.3000	7.9800	7.3000	7.9800	-0.250%	16	409	-96.115%
2026-04-02	8.2000	8.2000	8.0000	8.0000	+10.345%	68	337	-96.125%
2026-04-01	7.2500	7.2500	7.2500	7.2500	-8.805%	1	337	-95.724%
2026-03-31	8.7000	8.7000	7.9500	7.9500	-9.143%	4	337	-96.101%
2026-03-30	8.0700	8.7500	8.0700	8.7500	+10.759%	49	340	-96.457%
2026-03-27	7.6000	8.1000	7.6000	7.9000	+14.493%	10	339	-96.076%
2026-03-26	6.9400	7.1800	6.9000	6.9000	-1.429%	326	339	-95.507%
2026-03-25	6.6200	7.0000	6.6200	7.0000	+10.236%	160	194	-95.571%
2026-03-24	6.0000	6.3500	5.9000	6.3500	+33.684%	5	121	-95.118%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-17.391%	1	116	-93.474%
2026-03-20	5.7500	5.8000	5.7500	5.7500	-1.709%	42	115	-94.609%
2026-03-18	6.1500	6.1500	5.8500	5.8500	+0.862%	4	85	-94.701%
2026-03-17	5.8000	5.8000	5.8000	5.8000	+4.505%	3	83	-94.655%
2026-03-16	5.5500	5.5500	5.5500	5.5500	+1.835%	1	80	-94.414%
2026-03-13	6.0000	6.0000	5.4500	5.4500	-7.155%	21	80	-94.312%
2026-03-12	5.9300	6.0000	5.8700	5.8700	+33.409%	14	80	-94.719%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-10.204%	2	72	-92.955%
2026-03-09	4.5300	4.9000	4.5300	4.9000	+20.988%	9	70	-93.673%
2026-03-06	4.1500	4.1500	3.9600	4.0500	-1.220%	9	68	-92.346%
2026-03-05	3.8800	4.2800	3.8800	4.1000	+28.125%	30	59	-92.439%
2026-03-04	3.0000	3.2000	2.8500	3.2000	0.000%	38	32	-90.313%

.dark-mode .qfh6CC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfh6CC{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270319C40DOW Mar 19 2027 40.00 Call (DOW270319C00040000)option OPRA

DOW20270319C40
DOW Mar 19 2027 40.00 Call (DOW270319C00040000)
option OPRA