Dark

DOW20280121C20
DOW Jan 21 2028 20.00 Call (DOW280121C00020000)
option OPRA

EOD

Sep 29, 2026

8.74-7.021%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7400	8.7400	8.7400	8.7400	-7.021%	1	440	0.000%
2026-09-28	9.4000	9.4000	9.4000	9.4000	+2.732%	1	439	-7.021%
2026-09-25	9.1500	9.1500	9.1500	9.1500	-10.294%	1	440	-4.481%
2026-09-24	10.2000	10.2000	10.2000	10.2000	+2.513%	1	439	-14.314%
2026-09-23	9.9500	9.9500	9.9500	9.9500	+3.862%	5	439	-12.161%
2026-09-22	9.5800	9.5800	9.5800	9.5800	-0.725%	2	434	-8.768%
2026-09-21	9.5000	9.6500	9.5000	9.6500	-7.301%	11	434	-9.430%
2026-09-18	10.4300	10.4300	10.4100	10.4100	-7.054%	5	428	-16.042%
2026-09-16	11.2000	11.2000	11.2000	11.2000	+9.056%	1	428	-21.964%
2026-09-14	10.3500	10.3500	10.1700	10.2700	-5.780%	10	429	-14.898%
2026-09-08	11.0000	11.0000	10.9000	10.9000	-4.386%	5	436	-19.817%
2026-08-31	11.6700	11.7500	11.4000	11.4000	+5.556%	17	435	-23.333%
2026-08-26	10.8000	10.8000	10.8000	10.8000	-6.087%	1	435	-19.074%
2026-08-25	11.6200	11.6200	11.5000	11.5000	-15.751%	2	435	-24.000%
2026-08-20	13.6500	13.6500	13.6500	13.6500	+10.976%	1	434	-35.971%
2026-08-17	11.9500	12.3000	11.9500	12.3000	+5.579%	8	433	-28.943%
2026-08-13	11.6500	11.6500	11.6500	11.6500	+0.431%	2	433	-24.979%
2026-08-12	11.8000	11.8000	11.6000	11.6000	+6.912%	9	431	-24.655%
2026-08-07	10.8500	10.8500	10.8500	10.8500	-2.691%	26	432	-19.447%
2026-08-06	11.1500	11.1500	11.1500	11.1500	+3.241%	4	458	-21.614%
2026-07-28	10.8000	10.8000	10.8000	10.8000	+2.564%	3	458	-19.074%
2026-07-27	10.5000	10.5300	10.5000	10.5300	-16.561%	13	458	-16.999%
2026-07-23	12.5500	12.6200	12.5500	12.6200	+2.852%	2	460	-30.745%
2026-07-21	12.2700	12.2700	12.2700	12.2700	+9.358%	7	462	-28.769%
2026-07-15	11.3100	11.3100	11.2200	11.2200	+4.762%	2	462	-22.103%
2026-07-08	10.8000	10.8000	10.7100	10.7100	+18.343%	3	460	-18.394%
2026-07-06	9.0500	9.0500	9.0500	9.0500	-9.500%	1	461	-3.425%
2026-07-01	9.5800	10.0000	9.5800	10.0000	+5.263%	14	460	-12.600%
2026-06-29	10.7900	10.7900	9.5000	9.5000	-12.844%	8	456	-8.000%
2026-06-25	10.4300	10.9000	10.4100	10.9000	+0.646%	11	455	-19.817%
2026-06-24	10.9500	10.9500	10.8300	10.8300	-8.992%	2	465	-19.298%
2026-06-23	11.9000	11.9000	11.6000	11.9000	-17.246%	5	463	-26.555%
2026-06-09	14.3800	14.3800	14.3800	14.3800	-7.046%	10	466	-39.221%
2026-05-27	15.4700	15.4700	15.4700	15.4700	-7.031%	1	470	-43.504%
2026-05-22	16.6400	16.6400	16.6400	16.6400	-1.246%	13	482	-47.476%
2026-05-20	18.3000	18.3000	16.8500	16.8500	-7.923%	6	482	-48.131%
2026-05-19	18.7200	18.7200	18.3000	18.3000	-12.857%	11	483	-52.240%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+9.091%	1	483	-58.381%
2026-05-11	19.0500	19.2500	19.0500	19.2500	+4.620%	4	484	-54.597%
2026-05-08	18.4000	18.4000	18.4000	18.4000	+1.154%	1	487	-52.500%
2026-05-07	18.4800	18.4800	18.0000	18.1900	-13.381%	3	487	-51.952%
2026-05-05	21.0000	21.0000	21.0000	21.0000	+0.334%	1	487	-58.381%
2026-05-04	20.4500	21.0000	20.4500	20.9300	+4.650%	9	487	-58.242%
2026-04-29	20.0000	20.0000	20.0000	20.0000	+5.263%	2	495	-56.300%
2026-04-27	19.0000	19.0000	19.0000	19.0000	+5.556%	1	495	-54.000%
2026-04-23	18.8500	18.8500	18.0000	18.0000	-7.503%	3	495	-51.444%
2026-04-22	19.4600	19.4600	19.4600	19.4600	+5.474%	1	495	-55.087%
2026-04-21	18.4500	18.4500	18.4500	18.4500	+6.957%	1	497	-52.629%
2026-04-20	17.2500	17.2500	17.2500	17.2500	+4.545%	2	497	-49.333%
2026-04-17	16.5000	16.5000	16.5000	16.5000	-17.252%	1	497	-47.030%
2026-04-15	19.9400	19.9400	19.9400	19.9400	-5.587%	3	497	-56.169%
2026-04-13	21.1200	21.1200	21.1200	21.1200	-0.612%	3	497	-58.617%
2026-04-07	21.2500	21.2500	21.2500	21.2500	+3.155%	9	497	-58.871%
2026-04-06	21.3000	21.3000	20.6000	20.6000	-4.497%	2	497	-57.573%
2026-04-01	21.9000	21.9000	21.5000	21.5700	-1.821%	75	498	-59.481%
2026-03-30	21.9700	21.9700	21.9700	21.9700	+9.850%	1	524	-60.218%
2026-03-25	19.4100	20.0000	19.4100	20.0000	+15.741%	8	524	-56.300%
2026-03-23	17.2800	17.2800	17.2800	17.2800	-2.096%	1	527	-49.421%
2026-03-20	17.6500	17.6500	17.6500	17.6500	-0.954%	2	526	-50.482%
2026-03-13	17.7500	17.8200	17.7500	17.8200	-2.623%	2	528	-50.954%
2026-03-12	18.0000	18.3000	18.0000	18.3000	+8.734%	3	529	-52.240%
2026-03-09	16.4800	17.1000	16.1500	16.8300	+10.144%	229	532	-48.069%
2026-03-05	15.2800	15.2800	15.2800	15.2800	+17.538%	1	440	-42.801%
2026-03-02	12.7000	13.0000	12.7000	13.0000	+11.111%	3	441	-32.769%
2026-02-20	11.7000	11.7000	11.7000	11.7000	-8.594%	1	440	-25.299%
2026-02-19	12.8500	12.8500	12.8000	12.8000	+0.392%	5	439	-31.719%
2026-02-18	12.7500	12.7500	12.7500	12.7500	-0.778%	1	440	-31.451%
2026-02-17	12.9200	12.9200	12.8500	12.8500	-8.149%	4	441	-31.984%
2026-02-13	14.1000	14.1000	13.9900	13.9900	-3.517%	30	469	-37.527%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-6.452%	1	469	-39.724%
2026-02-11	15.5000	15.5000	15.5000	15.5000	+1.907%	1	468	-43.613%
2026-02-10	13.8800	15.2100	13.8800	15.2100	+11.756%	19	468	-42.538%
2026-02-09	13.6100	13.6100	13.6100	13.6100	+3.341%	1	471	-35.783%
2026-02-06	13.1700	13.1700	13.1700	13.1700	+10.672%	1	472	-33.637%
2026-02-05	11.9000	11.9000	11.9000	11.9000	-15.901%	1	473	-26.555%
2026-02-04	13.2000	14.2500	13.2000	14.1500	+15.510%	224	472	-38.233%
2026-02-03	10.9800	12.7500	10.9800	12.2500	+18.932%	47	491	-28.653%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+13.187%	15	497	-15.146%
2026-01-29	8.7000	9.1000	8.7000	9.1000	-9.182%	26	492	-3.956%
2026-01-28	10.0200	10.0200	10.0200	10.0200	-3.654%	1	498	-12.774%
2026-01-26	10.5000	10.5000	10.4000	10.4000	-6.726%	16	498	-15.962%
2026-01-22	11.1000	11.1500	10.7500	11.1500	+13.776%	12	482	-21.614%
2026-01-21	9.9100	9.9100	9.8000	9.8000	+10.112%	22	488	-10.816%
2026-01-20	9.2000	9.2000	8.9000	8.9000	-10.192%	17	466	-1.798%
2026-01-16	10.4100	10.4100	9.9100	9.9100	-5.619%	5	475	-11.806%
2026-01-15	10.0000	10.7000	9.8500	10.5000	0.000%	38	475	-16.762%
2026-01-14	10.6000	10.7300	10.2000	10.5000	+10.526%	103	480	-16.762%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+2.151%	2	481	-8.000%
2026-01-12	9.3000	9.3000	9.3000	9.3000	+4.494%	3	483	-6.022%
2026-01-08	7.9000	9.2500	7.9000	8.9000	+11.250%	7	486	-1.798%
2026-01-07	8.3500	8.3500	8.0000	8.0000	-5.882%	33	490	+9.250%
2026-01-06	8.5000	8.5000	8.5000	8.5000	+4.167%	1	473	+2.824%
2026-01-05	8.1600	8.1600	8.1600	8.1600	+4.615%	2	476	+7.108%
2026-01-02	7.5000	7.8500	7.5000	7.8000	+11.429%	174	476	+12.051%
2025-12-23	6.9500	7.0000	6.9500	7.0000	-2.371%	2	401	+24.857%
2025-12-19	7.2000	7.2500	7.1700	7.1700	+3.613%	12	400	+21.897%
2025-12-17	6.9200	6.9200	6.9200	6.9200	+3.284%	10	401	+26.301%
2025-12-16	6.8500	6.8500	6.5700	6.7000	-8.595%	19	391	+30.448%
2025-12-15	7.3300	7.3300	7.3300	7.3300	-6.624%	10	373	+19.236%
2025-12-11	8.1600	8.1600	7.8500	7.8500	+3.289%	2	373	+11.338%
2025-12-09	7.5700	7.6000	7.5700	7.6000	+7.801%	20	372	+15.000%
2025-12-08	7.0500	7.0500	7.0500	7.0500	-12.748%	1	352	+23.972%
2025-12-04	8.0800	8.0800	8.0800	8.0800	+1.508%	10	352	+8.168%
2025-12-03	7.9600	7.9600	7.9600	7.9600	+2.051%	2	342	+9.799%
2025-12-01	7.8000	7.8000	7.8000	7.8000	+4.000%	7	344	+12.051%
2025-11-28	7.5000	7.5000	7.5000	7.5000	-0.398%	4	347	+16.533%
2025-11-26	7.5300	7.5300	7.5300	7.5300	+6.056%	1	348	+16.069%
2025-11-25	7.0000	7.1000	7.0000	7.1000	+7.576%	3	348	+23.099%
2025-11-24	6.6600	6.6600	6.5200	6.6000	0.000%	20	351	+32.424%
2025-11-21	6.6500	6.6500	6.6000	6.6000	+7.317%	12	351	+32.424%
2025-11-20	6.1500	6.1500	6.1500	6.1500	+6.034%	1	359	+42.114%
2025-11-19	5.9000	5.9300	5.7500	5.8000	-6.452%	31	358	+50.690%
2025-11-18	5.9500	6.8500	5.9500	6.2000	+4.730%	7	359	+40.968%
2025-11-17	6.4000	6.4000	5.8100	5.9200	-11.642%	6	352	+47.635%
2025-11-14	6.5800	6.7000	6.5800	6.7000	+8.766%	11	357	+30.448%
2025-11-13	6.6000	6.6000	6.1600	6.1600	-2.222%	22	358	+41.883%
2025-11-12	6.3000	6.3000	6.3000	6.3000	0.000%	1	336	+38.730%
2025-11-11	6.2000	6.3000	6.2000	6.3000	+4.825%	23	335	+38.730%
2025-11-10	5.9000	6.0800	5.7400	6.0100	-0.661%	10	332	+45.424%
2025-11-07	6.1500	6.5000	6.0000	6.0500	-6.923%	167	326	+44.463%
2025-11-05	6.5000	6.5000	6.5000	6.5000	0.000%	1	190	+34.462%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-3.704%	5	189	+34.462%
2025-11-03	6.7900	7.1500	6.6300	6.7500	-11.765%	12	179	+29.481%
2025-10-30	7.6500	7.6500	7.6500	7.6500	+0.658%	1	179	+14.248%
2025-10-24	8.0000	8.0000	7.6000	7.6000	-2.564%	131	178	+15.000%
2025-10-23	7.3200	7.8000	7.2000	7.8000	+30.000%	27	143	+12.051%
2025-10-21	6.0000	6.0000	6.0000	6.0000	+6.195%	2	150	+45.667%
2025-10-20	6.0000	6.0000	5.6500	5.6500	-6.766%	11	148	+54.690%
2025-10-17	6.1500	6.1500	6.0600	6.0600	+2.712%	11	138	+44.224%
2025-10-16	6.2000	6.2000	5.9000	5.9000	-4.839%	4	127	+48.136%
2025-10-15	6.2000	6.2000	6.2000	6.2000	+5.983%	1	123	+40.968%
2025-10-13	5.8600	5.8600	5.8500	5.8500	+10.377%	3	124	+49.402%
2025-10-10	5.8500	6.0000	5.3000	5.3000	-11.667%	42	126	+64.906%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-2.913%	31	97	+45.667%
2025-10-07	6.4000	6.5000	6.1800	6.1800	-16.147%	8	97	+41.424%
2025-10-02	7.3700	7.3700	7.3700	7.3700	+3.077%	5	97	+18.589%
2025-10-01	6.5000	7.1500	6.5000	7.1500	+5.926%	6	97	+22.238%
2025-09-30	6.4500	6.7500	6.4500	6.7500	-0.442%	11	93	+29.481%
2025-09-29	6.6400	6.7800	6.6400	6.7800	-1.739%	21	82	+28.909%
2025-09-26	6.8000	6.9000	6.7200	6.9000	+0.437%	37	81	+26.667%
2025-09-24	6.8700	6.8700	6.8700	6.8700	-0.435%	1	51	+27.220%
2025-09-23	6.9500	6.9500	6.9000	6.9000	-0.289%	40	51	+26.667%
2025-09-22	6.9200	6.9200	6.9200	6.9200	-2.535%	1	31	+26.301%
2025-09-19	7.1000	7.1000	7.1000	7.1000	-6.332%	1	30	+23.099%
2025-09-18	7.6000	7.6000	7.4300	7.5800	-0.915%	7	29	+15.303%
2025-09-17	7.9000	7.9000	7.6500	7.6500	+0.658%	3	22	+14.248%
2025-09-15	7.4300	7.6000	7.4300	7.6000	0.000%	21	21	+15.000%

.dark-mode .S4vy5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4vy5J{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121C20DOW Jan 21 2028 20.00 Call (DOW280121C00020000)option OPRA

DOW20280121C20
DOW Jan 21 2028 20.00 Call (DOW280121C00020000)
option OPRA