Dark

DOW20280121C30
DOW Jan 21 2028 30.00 Call (DOW280121C00030000)
option OPRA

EOD

Oct 1, 2026

3.68-7.305%(-0.29)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6700	3.7000	3.6000	3.6800	-7.305%	66	1,542	0.000%
2026-09-30	4.0900	4.0900	3.9700	3.9700	-0.251%	13	1,584	-7.305%
2026-09-29	4.0500	4.0500	3.9800	3.9800	-8.506%	7	1,574	-7.538%
2026-09-28	4.3500	4.3500	4.3500	4.3500	+4.067%	3	1,574	-15.402%
2026-09-25	4.3800	4.3800	4.1800	4.1800	-9.130%	4	1,574	-11.962%
2026-09-24	4.9000	4.9000	4.6000	4.6000	-2.335%	16	1,576	-20.000%
2026-09-23	4.8200	4.8200	4.7100	4.7100	+4.667%	23	1,578	-21.868%
2026-09-22	4.6000	4.6000	4.5000	4.5000	0.000%	49	1,568	-18.222%
2026-09-21	4.5200	4.5300	4.3600	4.5000	-6.832%	63	1,531	-18.222%
2026-09-18	4.8300	4.8300	4.8300	4.8300	-11.376%	2	1,492	-23.810%
2026-09-17	5.4000	5.5000	5.3800	5.4500	-5.217%	293	1,492	-32.477%
2026-09-16	5.7500	5.7500	5.7500	5.7500	+8.083%	1	1,390	-36.000%
2026-09-15	5.1000	5.3500	5.1000	5.3200	+7.475%	25	1,390	-30.827%
2026-09-14	5.2500	5.2700	4.9500	4.9500	-1.000%	48	1,371	-25.657%
2026-09-11	5.2200	5.2200	4.9000	5.0000	-8.257%	101	1,374	-26.400%
2026-09-10	5.4500	5.4500	5.4500	5.4500	+0.926%	1	1,399	-32.477%
2026-09-09	5.0000	5.4000	5.0000	5.4000	+2.273%	102	1,399	-31.852%
2026-09-04	5.7700	5.8000	5.2800	5.2800	-9.122%	50	1,286	-30.303%
2026-09-03	5.9800	6.1500	5.8100	5.8100	-11.298%	42	1,286	-36.661%
2026-09-02	5.9000	6.5500	5.9000	6.5500	+3.150%	100	1,280	-43.817%
2026-08-31	6.3500	6.3500	6.3500	6.3500	+6.723%	3	1,252	-42.047%
2026-08-28	6.2300	6.2300	5.9500	5.9500	+5.310%	10	1,255	-38.151%
2026-08-27	5.7200	5.7200	5.5800	5.6500	-5.676%	38	1,255	-34.867%
2026-08-26	5.5500	5.9900	5.4400	5.9900	+4.355%	152	1,258	-38.564%
2026-08-25	5.9200	5.9600	5.7400	5.7400	-20.499%	41	1,280	-35.889%
2026-08-21	7.3000	7.3000	7.2200	7.2200	+5.556%	20	1,240	-49.030%
2026-08-19	6.8500	6.8500	6.8400	6.8400	+2.857%	32	1,238	-46.199%
2026-08-17	6.4500	6.6500	6.4000	6.6500	+2.308%	61	1,270	-44.662%
2026-08-14	6.5000	6.5600	6.5000	6.5000	+7.438%	58	1,242	-43.385%
2026-08-13	6.2500	6.2500	6.0400	6.0500	-1.786%	17	1,288	-39.174%
2026-08-12	6.3700	6.3700	6.1600	6.1600	-6.525%	29	1,283	-40.260%
2026-08-11	7.0000	7.0000	6.5900	6.5900	+10.756%	157	1,277	-44.158%
2026-08-10	5.7900	6.0000	5.7500	5.9500	+3.478%	13	1,234	-38.151%
2026-08-07	5.7500	5.8000	5.4800	5.7500	-9.449%	36	1,229	-36.000%
2026-08-06	5.9500	6.3800	5.9500	6.3500	+9.672%	13	1,210	-42.047%
2026-08-05	5.6100	5.7900	5.5500	5.7900	-1.026%	74	1,220	-36.442%
2026-08-04	5.5100	7.2500	5.5100	5.8500	-4.878%	69	1,146	-37.094%
2026-08-03	5.9000	6.1500	5.8900	6.1500	+4.237%	10	1,082	-40.163%
2026-07-31	5.9000	6.0000	5.9000	5.9000	+0.855%	6	1,073	-37.627%
2026-07-30	5.9000	5.9000	5.8500	5.8500	-8.594%	56	1,068	-37.094%
2026-07-29	6.0000	6.4700	6.0000	6.4000	+17.431%	26	1,031	-42.500%
2026-07-27	5.6500	5.7200	5.4500	5.4500	-10.656%	46	1,037	-32.477%
2026-07-24	6.4200	6.4200	5.9000	6.1000	-18.011%	16	1,026	-39.672%
2026-07-23	7.4400	7.4400	7.4400	7.4400	+6.286%	1	1,025	-50.538%
2026-07-22	7.0300	7.0500	7.0000	7.0000	+5.740%	7	1,026	-47.429%
2026-07-21	6.7500	6.7500	6.6200	6.6200	+0.303%	2	1,025	-44.411%
2026-07-17	6.3500	6.6000	6.3500	6.6000	+6.969%	4	1,025	-44.242%
2026-07-16	6.2100	6.2100	6.0800	6.1700	+4.576%	9	1,024	-40.357%
2026-07-15	6.2400	6.2400	5.9000	5.9000	-7.378%	14	1,027	-37.627%
2026-07-14	6.7800	6.7800	6.3700	6.3700	-1.546%	18	1,015	-42.229%
2026-07-13	6.6200	6.6200	6.3500	6.4700	+6.942%	45	1,007	-43.122%
2026-07-10	6.0500	6.0500	6.0500	6.0500	+16.123%	3	1,002	-39.174%
2026-07-09	5.7000	5.7000	5.2100	5.2100	-10.172%	4	999	-29.367%
2026-07-08	6.2500	6.4000	5.0500	5.8000	+18.367%	72	995	-36.552%
2026-07-07	5.0100	5.1100	4.9000	4.9000	+1.871%	14	973	-24.898%
2026-07-06	4.7600	4.8400	4.7600	4.8100	-7.500%	19	968	-23.493%
2026-07-02	5.2000	5.3700	5.2000	5.2000	+9.474%	9	968	-29.231%
2026-07-01	4.7700	4.8000	4.7500	4.7500	-5.000%	4	968	-22.526%
2026-06-30	5.2000	5.2000	5.0000	5.0000	-2.913%	22	966	-26.400%
2026-06-29	5.7500	5.7500	5.1500	5.1500	-14.594%	7	966	-28.544%
2026-06-26	5.9300	6.0300	5.9300	6.0300	-2.742%	2	963	-38.972%
2026-06-25	6.2000	6.2000	6.2000	6.2000	+1.806%	2	961	-40.645%
2026-06-24	6.0000	6.2500	5.8000	6.0900	-12.374%	53	959	-39.573%
2026-06-23	6.9500	6.9500	6.9500	6.9500	-3.068%	1	966	-47.050%
2026-06-22	6.9500	7.1700	6.8000	7.1700	-8.662%	151	966	-48.675%
2026-06-18	7.2300	8.1800	7.2300	7.8500	-7.647%	132	833	-53.121%
2026-06-17	8.8500	8.8500	8.5000	8.5000	+1.553%	21	833	-56.706%
2026-06-15	8.3700	8.3700	8.3700	8.3700	-10.957%	2	833	-56.033%
2026-06-11	9.2000	9.4000	9.2000	9.4000	-3.093%	12	833	-60.851%
2026-06-05	9.7000	9.7000	9.7000	9.7000	-4.433%	5	823	-62.062%
2026-06-04	10.6000	10.6000	10.1500	10.1500	-3.056%	56	824	-63.744%
2026-06-03	9.5300	10.4700	9.5300	10.4700	+6.837%	11	824	-64.852%
2026-06-02	9.8500	9.8500	9.8000	9.8000	0.000%	37	817	-62.449%
2026-06-01	9.8000	9.8000	9.8000	9.8000	+2.083%	1	784	-62.449%
2026-05-29	9.6000	9.6000	9.6000	9.6000	0.000%	34	785	-61.667%
2026-05-28	9.6000	9.6000	9.6000	9.6000	-3.904%	1	781	-61.667%
2026-05-26	10.6200	10.6200	9.9900	9.9900	-8.933%	12	781	-63.163%
2026-05-22	10.7500	10.9700	10.7500	10.9700	-0.724%	6	775	-66.454%
2026-05-21	11.0500	11.0500	11.0500	11.0500	-7.917%	1	774	-66.697%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+1.351%	1	774	-69.333%
2026-05-19	11.9500	11.9500	11.8400	11.8400	-5.280%	11	767	-68.919%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-2.344%	5	767	-70.560%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-5.882%	4	767	-71.250%
2026-05-13	13.5000	13.8500	13.5000	13.6000	+9.677%	49	775	-72.941%
2026-05-11	12.4000	12.4000	12.4000	12.4000	-0.800%	1	775	-70.323%
2026-05-06	13.0000	13.0200	12.5000	12.5000	-15.825%	32	776	-70.560%
2026-05-05	14.6800	14.9600	14.6800	14.8500	+4.211%	9	805	-75.219%
2026-05-01	14.5500	14.5500	14.0000	14.2500	+7.547%	9	815	-74.175%
2026-04-29	12.3000	13.2500	12.3000	13.2500	+12.383%	13	815	-72.226%
2026-04-21	11.7900	11.7900	11.7900	11.7900	+12.286%	2	815	-68.787%
2026-04-17	10.3800	10.5000	10.0000	10.5000	-23.636%	38	815	-64.952%
2026-04-16	13.7500	13.7500	13.7500	13.7500	+4.167%	1	837	-73.236%
2026-04-14	13.1000	13.2000	12.8900	13.2000	-4.348%	28	838	-72.121%
2026-04-13	14.2200	14.2200	13.8000	13.8000	+8.320%	42	838	-73.333%
2026-04-10	12.7400	12.7400	12.7400	12.7400	-8.805%	9	868	-71.115%
2026-04-09	13.4800	13.9700	13.4800	13.9700	+16.417%	11	859	-73.658%
2026-04-08	12.0000	12.0000	12.0000	12.0000	-15.014%	1	859	-69.333%
2026-04-06	14.1000	14.1200	14.1000	14.1200	-5.992%	20	859	-73.938%
2026-04-02	15.4500	15.4500	14.9800	15.0200	+7.209%	6	860	-75.499%
2026-04-01	14.5000	14.5000	14.0000	14.0100	-8.131%	35	860	-73.733%
2026-03-31	16.0000	16.2000	15.0000	15.2500	-2.556%	13	891	-75.869%
2026-03-30	15.2000	15.6500	15.2000	15.6500	+11.786%	37	899	-76.486%
2026-03-27	14.0000	14.0000	14.0000	14.0000	+4.478%	30	925	-73.714%
2026-03-26	13.5000	13.5000	13.4000	13.4000	-1.107%	4	955	-72.537%
2026-03-25	13.1800	13.5500	13.0000	13.5500	+7.540%	117	959	-72.841%
2026-03-24	12.2000	12.6000	12.2000	12.6000	+4.825%	9	1,031	-70.794%
2026-03-20	12.2000	12.2000	12.0100	12.0200	+1.520%	130	1,031	-69.384%
2026-03-18	12.0000	12.1200	11.8000	11.8400	-1.333%	42	1,068	-68.919%
2026-03-17	12.0000	12.0000	12.0000	12.0000	+1.180%	24	1,083	-69.333%
2026-03-12	11.8600	11.8600	11.8600	11.8600	+24.188%	1	1,065	-68.971%
2026-03-09	10.2200	10.2200	9.5500	9.5500	+10.405%	2	1,066	-61.466%
2026-03-06	9.0000	9.9500	8.6500	8.6500	-13.500%	165	1,066	-57.457%
2026-03-05	9.8000	10.0000	9.5000	10.0000	+35.318%	75	1,032	-63.200%
2026-03-03	6.9200	7.5500	6.9200	7.3900	-0.404%	153	963	-50.203%
2026-03-02	8.0000	8.0000	7.4200	7.4200	+22.039%	42	898	-50.404%
2026-02-26	6.4200	6.4900	6.0800	6.0800	-16.138%	44	884	-39.474%
2026-02-24	7.4000	7.4500	7.2500	7.2500	+8.209%	38	903	-49.241%
2026-02-20	7.0000	7.0000	6.5000	6.7000	-10.067%	8	883	-45.075%
2026-02-19	7.5300	7.5300	7.4500	7.4500	-1.325%	2	876	-50.604%
2026-02-18	7.6500	7.7000	7.5000	7.5500	+9.420%	8	876	-51.258%
2026-02-17	7.5500	7.5500	6.9000	6.9000	-17.857%	75	875	-46.667%
2026-02-12	9.0000	9.2300	8.0000	8.4000	-12.317%	106	821	-56.190%
2026-02-11	9.6400	9.6400	9.5000	9.5800	+3.011%	40	869	-61.587%
2026-02-10	8.3800	9.3100	8.3800	9.3000	+14.815%	52	867	-60.430%
2026-02-09	7.7000	8.1000	7.7000	8.1000	+5.195%	8	857	-54.568%
2026-02-06	7.5000	7.9500	7.5000	7.7000	+5.479%	38	849	-52.208%
2026-02-05	7.2500	7.3000	6.9600	7.3000	-12.888%	42	823	-49.589%
2026-02-04	7.5000	8.6000	7.3500	8.3800	+22.336%	155	786	-56.086%
2026-02-03	7.2500	7.3500	6.7000	6.8500	+14.933%	72	764	-46.277%
2026-02-02	5.2000	6.1500	5.2000	5.9600	+8.364%	49	780	-38.255%
2026-01-30	5.4800	5.5000	5.4800	5.5000	+5.769%	12	752	-33.091%
2026-01-29	4.5000	5.5000	4.5000	5.2000	-1.887%	40	751	-29.231%
2026-01-28	5.4000	5.4000	5.3000	5.3000	-1.852%	6	751	-30.566%
2026-01-27	5.4000	5.4000	5.4000	5.4000	-10.150%	11	756	-31.852%
2026-01-26	6.0000	6.0100	5.7000	6.0100	+0.167%	52	756	-38.769%
2026-01-23	7.1500	7.1500	6.0000	6.0000	-1.316%	3	737	-38.667%
2026-01-22	6.1000	6.5000	6.0800	6.0800	+1.333%	73	735	-39.474%
2026-01-21	5.0000	6.0000	5.0000	6.0000	+15.385%	43	675	-38.667%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-4.762%	1	668	-29.231%
2026-01-16	5.2100	5.5700	5.2100	5.4600	-5.862%	18	662	-32.601%
2026-01-15	5.8500	5.8500	5.8000	5.8000	-1.695%	3	662	-36.552%
2026-01-14	5.2000	6.3400	5.2000	5.9000	+15.460%	13	662	-37.627%
2026-01-13	5.5000	5.5000	5.1000	5.1100	+2.200%	54	657	-27.984%
2026-01-12	5.2500	5.2500	3.9000	5.0000	-1.961%	19	610	-26.400%
2026-01-09	5.8000	5.8000	4.8000	5.1000	+2.000%	58	600	-27.843%
2026-01-08	4.7500	5.0000	4.7500	5.0000	+17.647%	4	542	-26.400%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-10.901%	1	539	-13.412%
2026-01-06	4.5000	4.7700	4.5000	4.7700	+12.235%	5	538	-22.851%
2026-01-05	4.4400	4.4400	4.2500	4.2500	+3.659%	3	533	-13.412%
2026-01-02	4.1500	4.1500	4.1000	4.1000	+7.895%	17	533	-10.244%
2025-12-30	3.8000	3.8000	3.8000	3.8000	+2.703%	2	525	-3.158%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+0.817%	50	525	-0.541%
2025-12-26	3.6700	3.6700	3.6700	3.6700	+0.548%	1	475	+0.272%
2025-12-24	3.6500	3.6500	3.6500	3.6500	+1.671%	30	445	+0.822%
2025-12-23	3.5000	3.6000	3.5000	3.5900	-9.114%	21	445	+2.507%
2025-12-22	3.7500	3.9500	3.7500	3.9500	+5.333%	2	425	-6.835%
2025-12-19	3.8500	3.8500	3.7500	3.7500	+8.696%	2	424	-1.867%
2025-12-18	3.5000	3.6400	3.4500	3.4500	-5.479%	4	423	+6.667%
2025-12-17	3.6500	3.6500	3.6500	3.6500	+6.725%	1	420	+0.822%
2025-12-16	3.5300	3.5300	3.3900	3.4200	-6.301%	12	419	+7.602%
2025-12-15	4.1500	4.1500	3.6500	3.6500	-8.750%	14	410	+0.822%
2025-12-12	4.4000	4.4000	4.0000	4.0000	-4.762%	3	398	-8.000%
2025-12-11	4.4000	4.4000	4.2000	4.2000	+6.329%	9	398	-12.381%
2025-12-10	3.9500	3.9500	3.9500	3.9500	+2.597%	1	397	-6.835%
2025-12-09	3.8500	3.8500	3.8500	3.8500	+3.495%	1	396	-4.416%
2025-12-08	3.7900	3.9000	3.6500	3.7200	-5.823%	6	395	-1.075%
2025-12-05	3.7300	4.0600	3.7300	3.9500	+6.757%	165	390	-6.835%
2025-12-04	3.9000	3.9000	3.7000	3.7000	-8.416%	2	472	-0.541%
2025-12-02	3.9500	4.0400	3.9500	4.0400	-1.463%	3	471	-8.911%
2025-12-01	4.0000	4.1000	4.0000	4.1000	+2.500%	4	469	-10.244%
2025-11-26	4.0000	4.0000	4.0000	4.0000	0.000%	2	465	-8.000%
2025-11-25	3.8000	4.0000	3.5200	4.0000	+17.647%	14	465	-8.000%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+13.712%	1	464	+8.235%
2025-11-20	2.9900	2.9900	2.9900	2.9900	-0.333%	1	464	+23.077%
2025-11-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	464	+22.667%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-3.226%	10	464	+22.667%
2025-11-17	3.2500	3.2500	3.1000	3.1000	-10.145%	7	454	+18.710%
2025-11-14	3.4500	3.4500	3.4500	3.4500	+9.524%	5	459	+6.667%
2025-11-12	3.2500	3.2500	3.1500	3.1500	+1.613%	11	454	+16.825%
2025-11-11	3.1000	3.1000	3.1000	3.1000	+1.639%	1	444	+18.710%
2025-11-10	3.0500	3.0500	3.0500	3.0500	-12.356%	2	444	+20.656%
2025-11-07	3.4800	3.4800	3.4800	3.4800	+8.750%	150	446	+5.747%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-8.309%	5	395	+15.000%
2025-11-04	3.5000	3.5000	3.4900	3.4900	-0.286%	6	395	+5.444%
2025-11-03	3.4000	3.5000	3.4000	3.5000	-6.667%	7	382	+5.143%
2025-10-30	4.1000	4.1000	3.7500	3.7500	+2.459%	3	382	-1.867%
2025-10-29	3.6600	3.6600	3.6600	3.6600	-16.818%	1	383	+0.546%
2025-10-28	4.3500	4.4000	4.2000	4.4000	-8.333%	7	383	-16.364%
2025-10-27	4.5000	4.8000	4.4000	4.8000	+20.907%	8	384	-23.333%
2025-10-24	4.0000	4.0400	3.9700	3.9700	-8.736%	24	384	-7.305%
2025-10-23	4.2500	4.3500	4.0000	4.3500	+48.464%	24	402	-15.402%
2025-10-22	2.9000	2.9300	2.9000	2.9300	-1.014%	2	397	+25.597%
2025-10-17	2.9600	2.9600	2.9600	2.9600	-4.516%	10	397	+24.324%
2025-10-16	3.1000	3.1000	3.1000	3.1000	-1.587%	1	397	+18.710%
2025-10-15	3.1000	3.1500	3.1000	3.1500	+9.375%	2	398	+16.825%
2025-10-14	2.7100	2.8800	2.7100	2.8800	-4.319%	12	397	+27.778%
2025-10-13	2.8000	3.0100	2.8000	3.0100	+11.481%	18	396	+22.259%
2025-10-10	3.2000	3.2000	2.7000	2.7000	-12.903%	27	389	+36.296%
2025-10-09	3.2000	3.2000	3.0700	3.1000	-7.463%	257	367	+18.710%
2025-10-07	3.6000	3.6000	3.2200	3.3500	-12.760%	28	498	+9.851%
2025-10-03	3.8400	3.8400	3.8400	3.8400	-0.775%	1	486	-4.167%
2025-10-02	4.0000	4.0000	3.8700	3.8700	+3.200%	6	486	-4.910%
2025-09-30	3.4000	3.7500	3.3500	3.7500	+2.740%	130	485	-1.867%
2025-09-29	3.5000	3.6500	3.5000	3.6500	-1.084%	202	488	+0.822%
2025-09-26	3.6000	3.6900	3.6000	3.6900	+11.818%	86	308	-0.271%
2025-09-25	3.3000	3.3000	3.3000	3.3000	-5.983%	1	223	+11.515%
2025-09-24	3.4700	3.5100	3.4700	3.5100	-7.632%	150	222	+4.843%
2025-09-23	3.7500	3.8000	3.7500	3.8000	+8.571%	30	72	-3.158%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-7.895%	1	45	+5.143%
2025-09-19	3.5000	3.8000	3.5000	3.8000	-2.062%	4	44	-3.158%
2025-09-18	3.8800	3.8800	3.8800	3.8800	-16.559%	40	41	-5.155%
2025-09-17	4.6500	4.6500	4.6500	4.6500	+15.960%	1	2	-20.860%
2025-09-16	4.0100	4.0100	4.0100	4.0100	0.000%	1	1	-8.229%

.dark-mode .ltq2JL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltq2JL{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121C30DOW Jan 21 2028 30.00 Call (DOW280121C00030000)option OPRA

DOW20280121C30
DOW Jan 21 2028 30.00 Call (DOW280121C00030000)
option OPRA