Dark

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

EOD

Sep 29, 2026

0.1800-28.000%(-0.0700)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.1900	0.1800	0.1800	-28.000%	13	965	0.000%
2026-09-28	0.2500	0.2500	0.2500	0.2500	0.000%	11	961	-28.000%
2026-09-25	0.2500	0.2500	0.2500	0.2500	-24.242%	2	950	-28.000%
2026-09-22	0.3300	0.3300	0.3300	0.3300	+26.923%	4	952	-45.455%
2026-09-21	0.2600	0.2600	0.2600	0.2600	+30.000%	1	952	-30.769%
2026-09-18	0.3000	0.3200	0.2000	0.2000	-50.000%	9	951	-10.000%
2026-09-16	0.4000	0.4000	0.4000	0.4000	-11.111%	10	950	-55.000%
2026-09-14	0.4500	0.4500	0.4500	0.4500	0.000%	10	960	-60.000%
2026-09-09	0.6600	0.6600	0.4400	0.4500	-18.182%	6	950	-60.000%
2026-09-08	0.5000	0.5500	0.4900	0.5500	+12.245%	6	952	-67.273%
2026-09-04	0.4900	0.4900	0.4900	0.4900	-7.547%	2	956	-63.265%
2026-09-03	0.5300	0.5300	0.5300	0.5300	-18.462%	3	956	-66.038%
2026-09-02	0.6500	0.6500	0.6500	0.6500	+4.839%	1	954	-72.308%
2026-09-01	0.6200	0.6200	0.6200	0.6200	-7.463%	7	954	-70.968%
2026-08-31	0.6700	0.6700	0.6700	0.6700	+24.074%	1	954	-73.134%
2026-08-26	0.5600	0.5600	0.5400	0.5400	-10.000%	15	955	-66.667%
2026-08-25	0.6000	0.6000	0.6000	0.6000	-40.000%	5	970	-70.000%
2026-08-20	0.9400	1.0000	0.9400	1.0000	+35.135%	9	975	-82.000%
2026-08-13	0.7400	0.7400	0.7400	0.7400	+5.714%	5	968	-75.676%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-23.077%	2	973	-74.286%
2026-07-24	0.9100	0.9100	0.9100	0.9100	-14.151%	1	973	-80.220%
2026-07-23	1.0600	1.0600	1.0600	1.0600	-1.852%	1	973	-83.019%
2026-07-22	1.1100	1.2000	1.0800	1.0800	+2.857%	24	973	-83.333%
2026-07-21	1.1000	1.1000	1.0100	1.0500	+10.526%	16	970	-82.857%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-9.524%	1	962	-81.053%
2026-07-14	1.2200	1.2200	1.0500	1.0500	+1.942%	4	961	-82.857%
2026-07-13	1.0000	1.0600	0.9700	1.0300	+14.444%	27	959	-82.524%
2026-07-10	0.9000	0.9100	0.8400	0.9000	+13.924%	166	960	-80.000%
2026-07-09	0.7900	0.7900	0.7900	0.7900	-20.202%	100	1,084	-77.215%
2026-07-08	0.9200	0.9900	0.9100	0.9900	+59.677%	136	1,084	-81.818%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-7.463%	12	1,099	-70.968%
2026-07-02	0.6500	0.7100	0.6500	0.6700	-14.103%	29	1,125	-73.134%
2026-06-30	0.7800	0.7800	0.7800	0.7800	+6.849%	24	1,125	-76.923%
2026-06-29	0.7300	0.7300	0.7300	0.7300	-15.116%	22	1,125	-75.342%
2026-06-26	0.9500	0.9500	0.8600	0.8600	-12.245%	170	1,147	-79.070%
2026-06-25	0.9200	0.9800	0.8700	0.9800	+3.158%	24	1,147	-81.633%
2026-06-24	0.9500	0.9500	0.9300	0.9500	-17.391%	76	1,157	-81.053%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-9.449%	1	1,108	-84.348%
2026-06-22	1.3300	1.3300	1.2700	1.2700	-16.993%	19	1,109	-85.827%
2026-06-18	1.6700	1.6700	1.5300	1.5300	-23.881%	21	1,113	-88.235%
2026-06-17	2.0000	2.0100	2.0000	2.0100	0.000%	11	1,113	-91.045%
2026-06-15	1.9800	2.0100	1.9000	2.0100	-22.989%	27	1,113	-91.045%
2026-06-11	2.6700	2.6700	2.6100	2.6100	+30.500%	2	1,092	-93.103%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-18.367%	1	1,090	-91.000%
2026-06-08	2.1600	2.4500	2.1600	2.4500	-2.000%	6	1,090	-92.653%
2026-06-05	2.5300	2.5300	2.5000	2.5000	-13.793%	17	1,090	-92.800%
2026-06-04	2.9000	2.9000	2.9000	2.9000	+16.000%	1	1,077	-93.793%
2026-06-02	2.6500	2.6500	2.5000	2.5000	-10.394%	52	1,078	-92.800%
2026-06-01	2.9200	2.9200	2.7900	2.7900	+5.682%	17	1,026	-93.548%
2026-05-28	2.6400	2.6400	2.6400	2.6400	+3.937%	1	1,030	-93.182%
2026-05-27	2.5900	2.6300	2.5400	2.5400	-9.609%	3	1,030	-92.913%
2026-05-26	2.7600	2.8300	2.7600	2.8100	-8.170%	334	1,031	-93.594%
2026-05-22	3.1600	3.1600	3.0600	3.0600	-5.846%	41	1,030	-94.118%
2026-05-20	3.1500	3.2500	3.1500	3.2500	-12.162%	12	1,030	-94.462%
2026-05-19	3.8000	3.9200	3.3700	3.7000	-13.953%	22	1,009	-95.135%
2026-05-15	4.4100	4.4100	4.0500	4.3000	-2.273%	18	1,009	-95.814%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-8.333%	10	991	-95.909%
2026-05-12	4.5000	4.8000	4.5000	4.8000	+18.519%	5	987	-96.250%
2026-05-11	4.0500	4.0500	4.0500	4.0500	+8.000%	40	987	-95.556%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+3.878%	5	947	-95.200%
2026-05-07	3.7000	3.7000	3.6100	3.6100	-24.792%	4	942	-95.014%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-13.514%	3	943	-96.250%
2026-05-05	5.5000	5.5900	5.5000	5.5500	+2.399%	92	943	-96.757%
2026-05-04	5.0500	5.4200	5.0500	5.4200	+8.400%	21	858	-96.679%
2026-05-01	4.9200	5.0100	4.9200	5.0000	-7.407%	20	818	-96.400%
2026-04-30	4.6500	5.4000	4.6500	5.4000	+14.894%	6	818	-96.667%
2026-04-29	4.7000	4.7000	4.7000	4.7000	0.000%	1	816	-96.170%
2026-04-27	4.7000	4.7000	4.7000	4.7000	+6.818%	1	815	-96.170%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-1.124%	5	814	-95.909%
2026-04-22	4.4000	4.4500	4.4000	4.4500	+11.250%	4	809	-95.955%
2026-04-21	3.8100	4.0000	3.8000	4.0000	+9.589%	12	802	-95.500%
2026-04-20	3.3000	3.6500	3.3000	3.6500	+25.000%	125	802	-95.068%
2026-04-17	2.9000	2.9500	2.9000	2.9200	-38.784%	67	681	-93.836%
2026-04-16	4.7700	4.7700	4.7700	4.7700	-0.625%	1	688	-96.226%
2026-04-15	4.8000	4.8000	4.8000	4.8000	-7.692%	1	687	-96.250%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+20.930%	1	686	-96.538%
2026-04-10	5.3000	5.3000	4.3000	4.3000	-18.715%	14	687	-95.814%
2026-04-09	5.2900	5.2900	5.2900	5.2900	+29.024%	5	685	-96.597%
2026-04-08	3.7200	4.1000	3.7200	4.1000	-30.508%	6	685	-95.610%
2026-04-07	6.2500	6.2500	5.9000	5.9000	+7.861%	5	687	-96.949%
2026-04-06	5.1500	5.4700	5.1500	5.4700	-9.587%	4	682	-96.709%
2026-04-02	6.0500	6.0500	6.0500	6.0500	+18.627%	3	678	-97.025%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-15.000%	1	678	-96.471%
2026-03-31	6.6000	6.8100	5.9200	6.0000	-3.226%	20	678	-97.000%
2026-03-30	6.3600	6.3600	6.2000	6.2000	+4.553%	6	661	-97.097%
2026-03-27	5.9100	6.0400	5.7700	5.9300	+15.146%	140	656	-96.965%
2026-03-26	5.3500	5.4000	5.1500	5.1500	+6.405%	76	516	-96.505%
2026-03-25	4.7500	5.1000	4.7000	4.8400	+6.374%	57	443	-96.281%
2026-03-24	3.9000	4.5500	3.9000	4.5500	+10.976%	5	387	-96.044%
2026-03-20	4.1800	4.1800	4.1000	4.1000	-7.865%	15	384	-95.610%
2026-03-19	4.7500	4.7500	4.4500	4.4500	+4.215%	25	379	-95.955%
2026-03-18	4.4000	4.4000	4.2700	4.2700	-1.839%	2	369	-95.785%
2026-03-17	4.2900	4.3500	4.2800	4.3500	+11.538%	140	367	-95.862%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-2.743%	5	232	-95.385%
2026-03-13	4.0100	4.0100	4.0100	4.0100	-6.744%	50	232	-95.511%
2026-03-12	3.7200	4.3500	3.7200	4.3000	+53.571%	76	200	-95.814%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+0.719%	3	135	-93.571%
2026-03-10	3.2000	3.2500	2.7800	2.7800	-22.778%	26	135	-93.525%
2026-03-09	3.4500	3.6000	3.4500	3.6000	+32.841%	72	109	-95.000%
2026-03-05	2.6900	2.9500	2.6900	2.7100	+29.048%	34	38	-93.358%
2026-03-04	2.0000	2.3300	2.0000	2.1000	+12.903%	14	15	-91.429%
2026-03-02	1.8600	1.8600	1.8600	1.8600	+25.676%	1	2	-90.323%
2026-02-27	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	-87.838%

.dark-mode .PQKQWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQKQWf{ 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