Dark

DOW20270319C45
DOW Mar 19 2027 45.00 Call (DOW270319C00045000)
option OPRA

EOD

Aug 5, 2026

0.7000-23.077%(-0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7000	0.7000	0.7000	0.7000	-23.077%	2	973	0.000%
2026-07-24	0.9100	0.9100	0.9100	0.9100	-14.151%	1	973	-23.077%
2026-07-23	1.0600	1.0600	1.0600	1.0600	-1.852%	1	973	-33.962%
2026-07-22	1.1100	1.2000	1.0800	1.0800	+2.857%	24	973	-35.185%
2026-07-21	1.1000	1.1000	1.0100	1.0500	+10.526%	16	970	-33.333%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-9.524%	1	962	-26.316%
2026-07-14	1.2200	1.2200	1.0500	1.0500	+1.942%	4	961	-33.333%
2026-07-13	1.0000	1.0600	0.9700	1.0300	+14.444%	27	959	-32.039%
2026-07-10	0.9000	0.9100	0.8400	0.9000	+13.924%	166	960	-22.222%
2026-07-09	0.7900	0.7900	0.7900	0.7900	-20.202%	100	1,084	-11.392%
2026-07-08	0.9200	0.9900	0.9100	0.9900	+59.677%	136	1,084	-29.293%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-7.463%	12	1,099	+12.903%
2026-07-02	0.6500	0.7100	0.6500	0.6700	-14.103%	29	1,125	+4.478%
2026-06-30	0.7800	0.7800	0.7800	0.7800	+6.849%	24	1,125	-10.256%
2026-06-29	0.7300	0.7300	0.7300	0.7300	-15.116%	22	1,125	-4.110%
2026-06-26	0.9500	0.9500	0.8600	0.8600	-12.245%	170	1,147	-18.605%
2026-06-25	0.9200	0.9800	0.8700	0.9800	+3.158%	24	1,147	-28.571%
2026-06-24	0.9500	0.9500	0.9300	0.9500	-17.391%	76	1,157	-26.316%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-9.449%	1	1,108	-39.130%
2026-06-22	1.3300	1.3300	1.2700	1.2700	-16.993%	19	1,109	-44.882%
2026-06-18	1.6700	1.6700	1.5300	1.5300	-23.881%	21	1,113	-54.248%
2026-06-17	2.0000	2.0100	2.0000	2.0100	0.000%	11	1,113	-65.174%
2026-06-15	1.9800	2.0100	1.9000	2.0100	-22.989%	27	1,113	-65.174%
2026-06-11	2.6700	2.6700	2.6100	2.6100	+30.500%	2	1,092	-73.180%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-18.367%	1	1,090	-65.000%
2026-06-08	2.1600	2.4500	2.1600	2.4500	-2.000%	6	1,090	-71.429%
2026-06-05	2.5300	2.5300	2.5000	2.5000	-13.793%	17	1,090	-72.000%
2026-06-04	2.9000	2.9000	2.9000	2.9000	+16.000%	1	1,077	-75.862%
2026-06-02	2.6500	2.6500	2.5000	2.5000	-10.394%	52	1,078	-72.000%
2026-06-01	2.9200	2.9200	2.7900	2.7900	+5.682%	17	1,026	-74.910%
2026-05-28	2.6400	2.6400	2.6400	2.6400	+3.937%	1	1,030	-73.485%
2026-05-27	2.5900	2.6300	2.5400	2.5400	-9.609%	3	1,030	-72.441%
2026-05-26	2.7600	2.8300	2.7600	2.8100	-8.170%	334	1,031	-75.089%
2026-05-22	3.1600	3.1600	3.0600	3.0600	-5.846%	41	1,030	-77.124%
2026-05-20	3.1500	3.2500	3.1500	3.2500	-12.162%	12	1,030	-78.462%
2026-05-19	3.8000	3.9200	3.3700	3.7000	-13.953%	22	1,009	-81.081%
2026-05-15	4.4100	4.4100	4.0500	4.3000	-2.273%	18	1,009	-83.721%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-8.333%	10	991	-84.091%
2026-05-12	4.5000	4.8000	4.5000	4.8000	+18.519%	5	987	-85.417%
2026-05-11	4.0500	4.0500	4.0500	4.0500	+8.000%	40	987	-82.716%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+3.878%	5	947	-81.333%
2026-05-07	3.7000	3.7000	3.6100	3.6100	-24.792%	4	942	-80.609%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-13.514%	3	943	-85.417%
2026-05-05	5.5000	5.5900	5.5000	5.5500	+2.399%	92	943	-87.387%
2026-05-04	5.0500	5.4200	5.0500	5.4200	+8.400%	21	858	-87.085%
2026-05-01	4.9200	5.0100	4.9200	5.0000	-7.407%	20	818	-86.000%
2026-04-30	4.6500	5.4000	4.6500	5.4000	+14.894%	6	818	-87.037%
2026-04-29	4.7000	4.7000	4.7000	4.7000	0.000%	1	816	-85.106%
2026-04-27	4.7000	4.7000	4.7000	4.7000	+6.818%	1	815	-85.106%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-1.124%	5	814	-84.091%
2026-04-22	4.4000	4.4500	4.4000	4.4500	+11.250%	4	809	-84.270%
2026-04-21	3.8100	4.0000	3.8000	4.0000	+9.589%	12	802	-82.500%
2026-04-20	3.3000	3.6500	3.3000	3.6500	+25.000%	125	802	-80.822%
2026-04-17	2.9000	2.9500	2.9000	2.9200	-38.784%	67	681	-76.027%
2026-04-16	4.7700	4.7700	4.7700	4.7700	-0.625%	1	688	-85.325%
2026-04-15	4.8000	4.8000	4.8000	4.8000	-7.692%	1	687	-85.417%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+20.930%	1	686	-86.538%
2026-04-10	5.3000	5.3000	4.3000	4.3000	-18.715%	14	687	-83.721%
2026-04-09	5.2900	5.2900	5.2900	5.2900	+29.024%	5	685	-86.767%
2026-04-08	3.7200	4.1000	3.7200	4.1000	-30.508%	6	685	-82.927%
2026-04-07	6.2500	6.2500	5.9000	5.9000	+7.861%	5	687	-88.136%
2026-04-06	5.1500	5.4700	5.1500	5.4700	-9.587%	4	682	-87.203%
2026-04-02	6.0500	6.0500	6.0500	6.0500	+18.627%	3	678	-88.430%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-15.000%	1	678	-86.275%
2026-03-31	6.6000	6.8100	5.9200	6.0000	-3.226%	20	678	-88.333%
2026-03-30	6.3600	6.3600	6.2000	6.2000	+4.553%	6	661	-88.710%
2026-03-27	5.9100	6.0400	5.7700	5.9300	+15.146%	140	656	-88.196%
2026-03-26	5.3500	5.4000	5.1500	5.1500	+6.405%	76	516	-86.408%
2026-03-25	4.7500	5.1000	4.7000	4.8400	+6.374%	57	443	-85.537%
2026-03-24	3.9000	4.5500	3.9000	4.5500	+10.976%	5	387	-84.615%
2026-03-20	4.1800	4.1800	4.1000	4.1000	-7.865%	15	384	-82.927%
2026-03-19	4.7500	4.7500	4.4500	4.4500	+4.215%	25	379	-84.270%
2026-03-18	4.4000	4.4000	4.2700	4.2700	-1.839%	2	369	-83.607%
2026-03-17	4.2900	4.3500	4.2800	4.3500	+11.538%	140	367	-83.908%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-2.743%	5	232	-82.051%
2026-03-13	4.0100	4.0100	4.0100	4.0100	-6.744%	50	232	-82.544%
2026-03-12	3.7200	4.3500	3.7200	4.3000	+53.571%	76	200	-83.721%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+0.719%	3	135	-75.000%
2026-03-10	3.2000	3.2500	2.7800	2.7800	-22.778%	26	135	-74.820%
2026-03-09	3.4500	3.6000	3.4500	3.6000	+32.841%	72	109	-80.556%
2026-03-05	2.6900	2.9500	2.6900	2.7100	+29.048%	34	38	-74.170%
2026-03-04	2.0000	2.3300	2.0000	2.1000	+12.903%	14	15	-66.667%
2026-03-02	1.8600	1.8600	1.8600	1.8600	+25.676%	1	2	-62.366%
2026-02-27	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	-52.703%

.dark-mode .Q35xjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q35xjB{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270319C45DOW Mar 19 2027 45.00 Call (DOW270319C00045000)option OPRA

DOW20270319C45
DOW Mar 19 2027 45.00 Call (DOW270319C00045000)
option OPRA