Dark

DOW20280121C25
DOW Jan 21 2028 25.00 Call (DOW280121C00025000)
option OPRA

EOD

Aug 6, 2026

8.70+9.434%(+0.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.7400	8.7400	8.7000	8.7000	+9.434%	7	1,779	0.000%
2026-08-05	7.9500	7.9500	7.9500	7.9500	-5.357%	2	1,780	+9.434%
2026-08-04	7.8000	8.4000	7.8000	8.4000	+3.704%	17	1,780	+3.571%
2026-08-03	8.4000	8.5000	8.1000	8.1000	0.000%	9	1,780	+7.407%
2026-07-31	8.1000	8.1000	8.1000	8.1000	-7.955%	5	1,780	+7.407%
2026-07-29	8.1900	8.8000	8.1900	8.8000	+14.286%	3	1,780	-1.136%
2026-07-28	7.6500	7.7000	7.6500	7.7000	+2.667%	20	1,780	+12.987%
2026-07-27	7.5600	7.5600	6.4000	7.5000	-9.091%	33	1,780	+16.000%
2026-07-24	8.2500	8.2500	8.2500	8.2500	-10.811%	21	1,780	+5.455%
2026-07-23	9.2500	9.2500	9.2500	9.2500	+3.933%	6	1,780	-5.946%
2026-07-22	8.9000	8.9000	8.9000	8.9000	+5.325%	1	1,780	-2.247%
2026-07-20	7.9500	8.4500	7.9500	8.4500	+1.319%	21	1,781	+2.959%
2026-07-17	8.3400	8.3400	8.3400	8.3400	+3.602%	5	1,781	+4.317%
2026-07-15	8.5800	8.5800	8.0500	8.0500	-9.245%	20	1,781	+8.075%
2026-07-14	8.5000	8.8700	8.5000	8.8700	+1.140%	6	1,771	-1.917%
2026-07-13	8.6500	8.9000	8.6500	8.7700	+12.436%	17	1,767	-0.798%
2026-07-10	7.8000	8.0000	7.7000	7.8000	+6.849%	308	1,757	+11.538%
2026-07-09	7.5000	8.1500	7.3000	7.3000	-8.521%	28	1,910	+19.178%
2026-07-08	8.2000	8.4600	7.9100	7.9800	+3.636%	289	1,899	+9.023%
2026-07-07	7.7000	7.7000	7.7000	7.7000	+16.667%	1	1,717	+12.987%
2026-07-06	7.2500	7.2500	6.6000	6.6000	+0.610%	23	1,717	+31.818%
2026-07-01	6.5000	6.5600	6.5000	6.5600	+0.923%	100	1,706	+32.622%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-8.451%	2	1,706	+33.846%
2026-06-29	8.2800	8.2800	6.9500	7.1000	-12.020%	100	1,706	+22.535%
2026-06-26	8.0700	8.0700	8.0700	8.0700	-1.585%	1	1,677	+7.807%
2026-06-24	8.3900	8.3900	8.2000	8.2000	-9.890%	7	1,676	+6.098%
2026-06-23	9.7000	10.0000	9.0500	9.1000	-9.000%	21	1,676	-4.396%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-13.420%	3	1,676	-13.000%
2026-06-17	11.5500	11.5500	11.5500	11.5500	+8.962%	1	1,676	-24.675%
2026-06-09	10.6000	10.6000	10.6000	10.6000	-23.188%	1	1,676	-17.925%
2026-06-04	13.8000	13.8000	13.8000	13.8000	+14.809%	2	1,676	-36.957%
2026-06-02	12.0200	12.0200	12.0200	12.0200	+2.560%	3	1,676	-27.621%
2026-05-29	11.7200	11.7200	11.7200	11.7200	-3.777%	5	1,676	-25.768%
2026-05-27	12.1800	12.1800	12.1800	12.1800	-7.797%	1	1,676	-28.571%
2026-05-26	13.2100	13.2100	13.2100	13.2100	-0.677%	1	1,676	-34.141%
2026-05-22	13.7300	13.7300	13.3000	13.3000	0.000%	8	1,676	-34.586%
2026-05-21	15.7000	15.7000	13.3000	13.3000	-17.082%	6	1,678	-34.586%
2026-05-12	16.1200	16.1200	16.0400	16.0400	+5.875%	5	1,678	-45.761%
2026-05-08	15.1500	15.1500	15.1500	15.1500	+4.990%	1	1,676	-42.574%
2026-05-07	14.7500	14.7500	14.4300	14.4300	-18.011%	4	1,676	-39.709%
2026-05-05	17.6000	17.6000	17.6000	17.6000	+10.000%	1	1,677	-50.568%
2026-04-29	16.0000	16.0000	16.0000	16.0000	0.000%	2	1,677	-45.625%
2026-04-24	15.8000	16.0000	15.8000	16.0000	+7.817%	2	1,677	-45.625%
2026-04-21	14.8400	14.8400	14.8400	14.8400	+12.000%	1	1,677	-41.375%
2026-04-17	13.0000	13.2500	12.2500	13.2500	-18.210%	28	1,677	-34.340%
2026-04-14	16.2000	16.2000	16.2000	16.2000	+2.208%	1	1,678	-46.296%
2026-04-10	15.9500	15.9500	15.8500	15.8500	+1.929%	2	1,679	-45.110%
2026-04-09	15.5500	15.5500	15.5500	15.5500	-14.795%	2	1,680	-44.051%
2026-04-07	18.2500	18.2500	18.2500	18.2500	+6.105%	1	1,680	-52.329%
2026-04-06	17.4300	17.5000	17.2000	17.2000	+1.775%	18	1,680	-49.419%
2026-04-01	17.7500	18.1800	16.8300	16.9000	-11.749%	8	1,667	-48.521%
2026-03-31	18.9000	19.1500	18.9000	19.1500	+4.076%	6	1,669	-54.569%
2026-03-30	18.5500	19.0500	18.4000	18.4000	+3.371%	10	1,669	-52.717%
2026-03-27	15.4500	17.8000	15.4500	17.8000	+8.537%	10	1,670	-51.124%
2026-03-26	16.4000	16.4000	16.4000	16.4000	+9.333%	1	1,670	-46.951%
2026-03-24	15.0000	15.0000	15.0000	15.0000	+2.740%	3	1,670	-42.000%
2026-03-20	14.6000	14.6000	14.6000	14.6000	-5.867%	2	1,670	-40.411%
2026-03-19	15.5000	16.0500	15.2500	15.5100	+1.240%	38	1,670	-43.907%
2026-03-18	14.5300	15.3200	14.1000	15.3200	+4.502%	39	1,670	-43.211%
2026-03-17	14.2600	14.6600	14.2600	14.6600	+3.972%	3	1,670	-40.655%
2026-03-16	14.4000	14.4000	14.0000	14.1000	-2.759%	39	1,670	-38.298%
2026-03-13	14.9500	14.9500	14.5000	14.5000	-2.685%	253	1,701	-40.000%
2026-03-12	13.0000	15.0000	13.0000	14.9000	+18.820%	15	1,705	-41.611%
2026-03-11	12.5400	12.5400	12.5400	12.5400	-3.538%	1	1,707	-30.622%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+18.182%	2	1,707	-33.077%
2026-03-04	10.7000	11.0000	10.7000	11.0000	+18.280%	29	1,707	-20.909%
2026-03-03	8.5500	9.3000	8.5500	9.3000	-3.125%	63	1,716	-6.452%
2026-03-02	9.3500	9.9000	9.3500	9.6000	+2.128%	3	1,716	-9.375%
2026-02-27	9.3300	9.4000	9.3300	9.4000	+8.671%	3	1,717	-7.447%
2026-02-26	8.3000	8.6500	8.3000	8.6500	-9.896%	14	1,719	+0.578%
2026-02-24	9.4400	9.6000	9.4400	9.6000	+4.918%	2	1,719	-9.375%
2026-02-23	9.1500	9.1500	9.1500	9.1500	+0.549%	1	1,721	-4.918%
2026-02-20	9.2400	9.2400	9.0500	9.1000	-11.650%	3	1,721	-4.396%
2026-02-18	10.3000	10.3000	10.3000	10.3000	-10.435%	3	1,720	-15.534%
2026-02-12	12.0000	12.0000	11.5000	11.5000	-5.969%	3	1,723	-24.348%
2026-02-11	12.5700	12.7500	12.1500	12.2300	+6.348%	43	1,723	-28.863%
2026-02-10	11.0300	11.7500	11.0300	11.5000	+10.048%	522	1,717	-24.348%
2026-02-09	10.4500	10.4500	10.4500	10.4500	-5.172%	2	2,020	-16.746%
2026-02-06	9.9700	11.0200	9.9700	11.0200	+17.861%	13	2,020	-21.053%
2026-02-05	9.5000	9.5600	9.1900	9.3500	-13.825%	37	2,021	-6.952%
2026-02-04	10.0000	10.9000	10.0000	10.8500	+14.815%	25	2,041	-19.816%
2026-02-03	9.4200	9.7000	9.4000	9.4500	+21.154%	43	2,031	-7.937%
2026-02-02	7.8000	7.8000	7.8000	7.8000	0.000%	1	2,031	+11.538%
2026-01-30	7.4900	7.8100	7.4900	7.8000	+7.586%	17	2,032	+11.538%
2026-01-29	6.5000	7.2500	6.1100	7.2500	-0.685%	14	2,036	+20.000%
2026-01-28	7.2500	7.3500	7.2500	7.3000	-2.013%	12	2,038	+19.178%
2026-01-27	7.5000	7.5500	7.4500	7.4500	-6.289%	14	2,048	+16.779%
2026-01-26	7.7500	7.9500	7.7500	7.9500	-8.092%	202	2,056	+9.434%
2026-01-22	8.3500	8.6500	8.3500	8.6500	+6.135%	25	2,152	+0.578%
2026-01-21	7.5700	8.1500	7.5500	8.1500	+21.642%	12	2,167	+6.748%
2026-01-20	6.7900	7.0500	6.7000	6.7000	-13.548%	56	2,167	+29.851%
2026-01-15	7.5000	8.0000	7.5000	7.7500	-5.488%	27	2,179	+12.258%
2026-01-14	7.2300	8.7900	7.2300	8.2000	+17.143%	12	2,204	+6.098%
2026-01-13	6.9500	7.0000	6.9500	7.0000	+0.287%	6	2,204	+24.286%
2026-01-12	6.9000	7.0000	6.9000	6.9800	+4.648%	6	2,206	+24.642%
2026-01-09	6.6000	6.6700	6.4500	6.6700	+0.301%	6	2,201	+30.435%
2026-01-08	6.1000	7.2000	6.0500	6.6500	+11.577%	90	2,203	+30.827%
2026-01-07	6.0700	6.0700	5.9000	5.9600	-0.667%	95	2,172	+45.973%
2026-01-06	6.1300	6.1300	6.0000	6.0000	+2.916%	102	2,109	+45.000%
2026-01-05	6.0000	6.1000	5.8300	5.8300	+6.000%	72	1,954	+49.228%
2026-01-02	5.3600	5.5000	5.3600	5.5000	+8.911%	52	1,954	+58.182%
2025-12-31	5.5500	5.5500	5.0500	5.0500	-4.717%	21	1,893	+72.277%
2025-12-30	5.2500	5.3100	5.2200	5.3000	+3.516%	26	1,893	+64.151%
2025-12-29	5.0300	5.1200	5.0300	5.1200	-0.967%	6	1,867	+69.922%
2025-12-26	5.1000	5.1700	5.1000	5.1700	+1.373%	5	1,864	+68.279%
2025-12-24	5.2500	5.2500	5.1000	5.1000	+2.000%	5	1,854	+70.588%
2025-12-23	4.9000	5.0000	4.7800	5.0000	+0.604%	5	1,854	+74.000%
2025-12-22	5.2500	5.2500	4.9700	4.9700	+3.112%	16	1,849	+75.050%
2025-12-19	4.8200	4.8200	4.8200	4.8200	-0.619%	1	1,843	+80.498%
2025-12-18	4.8300	5.0500	4.8300	4.8500	-3.960%	22	1,842	+79.381%
2025-12-17	5.0000	5.2000	4.9000	5.0500	0.000%	47	1,850	+72.277%
2025-12-15	5.1000	5.1000	5.0400	5.0500	-13.675%	40	1,823	+72.277%
2025-12-11	6.0000	6.0000	5.8500	5.8500	+11.217%	1,035	1,813	+48.718%
2025-12-09	5.3500	5.7000	5.2600	5.2600	+3.748%	37	848	+65.399%
2025-12-08	5.0700	5.0700	5.0700	5.0700	-4.340%	2	811	+71.598%
2025-12-05	5.5000	5.5000	5.3000	5.3000	+6.000%	27	811	+64.151%
2025-12-04	5.6400	5.6400	5.0000	5.0000	-5.838%	4	808	+74.000%
2025-12-03	5.3100	5.3100	5.3100	5.3100	-14.216%	1	806	+63.842%
2025-12-01	5.5500	6.1900	5.5500	6.1900	+11.532%	38	806	+40.549%
2025-11-28	5.3500	5.5500	5.3500	5.5500	+0.909%	37	769	+56.757%
2025-11-26	5.3200	5.5000	5.3200	5.5000	+11.111%	37	808	+58.182%
2025-11-25	4.9500	4.9500	4.9500	4.9500	+9.513%	10	808	+75.758%
2025-11-24	4.6500	4.6500	4.5200	4.5200	+13.000%	2	798	+92.478%
2025-11-19	4.5200	4.5200	4.0000	4.0000	-9.502%	44	796	+117.500%
2025-11-18	4.1500	4.4200	4.0900	4.4200	-1.778%	61	774	+96.833%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-7.025%	1	736	+93.333%
2025-11-14	4.7100	4.8400	4.7100	4.8400	+6.843%	4	735	+79.752%
2025-11-13	4.5300	4.5300	4.5300	4.5300	+2.955%	12	735	+92.053%
2025-11-12	4.4000	4.4000	4.4000	4.4000	-4.348%	6	735	+97.727%
2025-11-11	4.5900	4.6000	4.5900	4.6000	-2.128%	110	741	+89.130%
2025-11-10	4.4000	4.7000	4.4000	4.7000	-2.083%	102	631	+85.106%
2025-11-07	4.8000	4.8000	4.8000	4.8000	+2.128%	1	531	+81.250%
2025-11-05	4.6300	4.8000	4.6200	4.7000	+8.046%	27	530	+85.106%
2025-11-04	4.6000	4.6000	4.3500	4.3500	-9.563%	2	529	+100.000%
2025-11-03	5.0000	5.0000	4.8100	4.8100	-6.602%	8	519	+80.873%
2025-10-30	5.8100	5.8100	5.1500	5.1500	-14.167%	6	519	+68.932%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-5.512%	9	523	+45.000%
2025-10-27	6.2500	6.6000	6.2000	6.3500	+15.455%	27	515	+37.008%
2025-10-24	5.8500	5.8500	5.5000	5.5000	-5.172%	10	515	+58.182%
2025-10-23	5.4000	5.8000	5.1800	5.8000	+36.471%	36	505	+50.000%
2025-10-21	4.2500	4.2500	4.2500	4.2500	-2.299%	10	526	+104.706%
2025-10-20	4.3500	4.3500	4.3500	4.3500	+1.874%	3	516	+100.000%
2025-10-17	4.2700	4.2700	4.2700	4.2700	+0.471%	4	513	+103.747%
2025-10-16	4.4500	4.4500	4.2500	4.2500	-2.523%	21	509	+104.706%
2025-10-14	4.1000	4.3600	4.1000	4.3600	+3.810%	26	488	+99.541%
2025-10-13	4.1600	4.2000	4.0500	4.2000	+10.236%	72	463	+107.143%
2025-10-10	4.7000	4.7000	3.6500	3.8100	-9.286%	276	393	+128.346%
2025-10-09	4.4900	4.4900	4.2000	4.2000	-7.080%	16	117	+107.143%
2025-10-07	4.9000	4.9000	4.5000	4.5200	-13.410%	22	102	+92.478%
2025-10-06	5.2200	5.2200	5.2200	5.2200	-5.091%	1	80	+66.667%
2025-10-03	5.4000	5.5000	5.3300	5.5000	0.000%	33	79	+58.182%
2025-10-02	5.5000	5.5000	5.5000	5.5000	+17.021%	1	46	+58.182%
2025-09-30	4.7000	4.7000	4.7000	4.7000	-4.082%	17	45	+85.106%
2025-09-29	4.9000	4.9000	4.9000	4.9000	+8.889%	1	28	+77.551%
2025-09-25	4.5000	4.5000	4.5000	4.5000	-11.765%	1	27	+93.333%
2025-09-24	5.1000	5.1000	5.1000	5.1000	+2.000%	5	26	+70.588%
2025-09-23	5.0000	5.0000	5.0000	5.0000	-1.961%	10	25	+74.000%
2025-09-22	4.7800	5.1000	4.7800	5.1000	-5.556%	3	15	+70.588%
2025-09-18	5.5500	5.5500	5.4000	5.4000	-13.600%	17	13	+61.111%
2025-09-17	5.7000	6.2500	5.7000	6.2500	0.000%	2	1	+39.200%

.dark-mode .Q9k5dN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9k5dN{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121C25DOW Jan 21 2028 25.00 Call (DOW280121C00025000)option OPRA

DOW20280121C25
DOW Jan 21 2028 25.00 Call (DOW280121C00025000)
option OPRA