Dark

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

EOD

Aug 6, 2026

6.35+9.672%(+0.56)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.9500	6.3800	5.9500	6.3500	+9.672%	13	1,210	0.000%
2026-08-05	5.6100	5.7900	5.5500	5.7900	-1.026%	74	1,220	+9.672%
2026-08-04	5.5100	7.2500	5.5100	5.8500	-4.878%	69	1,146	+8.547%
2026-08-03	5.9000	6.1500	5.8900	6.1500	+4.237%	10	1,082	+3.252%
2026-07-31	5.9000	6.0000	5.9000	5.9000	+0.855%	6	1,073	+7.627%
2026-07-30	5.9000	5.9000	5.8500	5.8500	-8.594%	56	1,068	+8.547%
2026-07-29	6.0000	6.4700	6.0000	6.4000	+17.431%	26	1,031	-0.781%
2026-07-27	5.6500	5.7200	5.4500	5.4500	-10.656%	46	1,037	+16.514%
2026-07-24	6.4200	6.4200	5.9000	6.1000	-18.011%	16	1,026	+4.098%
2026-07-23	7.4400	7.4400	7.4400	7.4400	+6.286%	1	1,025	-14.651%
2026-07-22	7.0300	7.0500	7.0000	7.0000	+5.740%	7	1,026	-9.286%
2026-07-21	6.7500	6.7500	6.6200	6.6200	+0.303%	2	1,025	-4.079%
2026-07-17	6.3500	6.6000	6.3500	6.6000	+6.969%	4	1,025	-3.788%
2026-07-16	6.2100	6.2100	6.0800	6.1700	+4.576%	9	1,024	+2.917%
2026-07-15	6.2400	6.2400	5.9000	5.9000	-7.378%	14	1,027	+7.627%
2026-07-14	6.7800	6.7800	6.3700	6.3700	-1.546%	18	1,015	-0.314%
2026-07-13	6.6200	6.6200	6.3500	6.4700	+6.942%	45	1,007	-1.855%
2026-07-10	6.0500	6.0500	6.0500	6.0500	+16.123%	3	1,002	+4.959%
2026-07-09	5.7000	5.7000	5.2100	5.2100	-10.172%	4	999	+21.881%
2026-07-08	6.2500	6.4000	5.0500	5.8000	+18.367%	72	995	+9.483%
2026-07-07	5.0100	5.1100	4.9000	4.9000	+1.871%	14	973	+29.592%
2026-07-06	4.7600	4.8400	4.7600	4.8100	-7.500%	19	968	+32.017%
2026-07-02	5.2000	5.3700	5.2000	5.2000	+9.474%	9	968	+22.115%
2026-07-01	4.7700	4.8000	4.7500	4.7500	-5.000%	4	968	+33.684%
2026-06-30	5.2000	5.2000	5.0000	5.0000	-2.913%	22	966	+27.000%
2026-06-29	5.7500	5.7500	5.1500	5.1500	-14.594%	7	966	+23.301%
2026-06-26	5.9300	6.0300	5.9300	6.0300	-2.742%	2	963	+5.307%
2026-06-25	6.2000	6.2000	6.2000	6.2000	+1.806%	2	961	+2.419%
2026-06-24	6.0000	6.2500	5.8000	6.0900	-12.374%	53	959	+4.269%
2026-06-23	6.9500	6.9500	6.9500	6.9500	-3.068%	1	966	-8.633%
2026-06-22	6.9500	7.1700	6.8000	7.1700	-8.662%	151	966	-11.437%
2026-06-18	7.2300	8.1800	7.2300	7.8500	-7.647%	132	833	-19.108%
2026-06-17	8.8500	8.8500	8.5000	8.5000	+1.553%	21	833	-25.294%
2026-06-15	8.3700	8.3700	8.3700	8.3700	-10.957%	2	833	-24.134%
2026-06-11	9.2000	9.4000	9.2000	9.4000	-3.093%	12	833	-32.447%
2026-06-05	9.7000	9.7000	9.7000	9.7000	-4.433%	5	823	-34.536%
2026-06-04	10.6000	10.6000	10.1500	10.1500	-3.056%	56	824	-37.438%
2026-06-03	9.5300	10.4700	9.5300	10.4700	+6.837%	11	824	-39.351%
2026-06-02	9.8500	9.8500	9.8000	9.8000	0.000%	37	817	-35.204%
2026-06-01	9.8000	9.8000	9.8000	9.8000	+2.083%	1	784	-35.204%
2026-05-29	9.6000	9.6000	9.6000	9.6000	0.000%	34	785	-33.854%
2026-05-28	9.6000	9.6000	9.6000	9.6000	-3.904%	1	781	-33.854%
2026-05-26	10.6200	10.6200	9.9900	9.9900	-8.933%	12	781	-36.436%
2026-05-22	10.7500	10.9700	10.7500	10.9700	-0.724%	6	775	-42.115%
2026-05-21	11.0500	11.0500	11.0500	11.0500	-7.917%	1	774	-42.534%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+1.351%	1	774	-47.083%
2026-05-19	11.9500	11.9500	11.8400	11.8400	-5.280%	11	767	-46.368%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-2.344%	5	767	-49.200%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-5.882%	4	767	-50.391%
2026-05-13	13.5000	13.8500	13.5000	13.6000	+9.677%	49	775	-53.309%
2026-05-11	12.4000	12.4000	12.4000	12.4000	-0.800%	1	775	-48.790%
2026-05-06	13.0000	13.0200	12.5000	12.5000	-15.825%	32	776	-49.200%
2026-05-05	14.6800	14.9600	14.6800	14.8500	+4.211%	9	805	-57.239%
2026-05-01	14.5500	14.5500	14.0000	14.2500	+7.547%	9	815	-55.439%
2026-04-29	12.3000	13.2500	12.3000	13.2500	+12.383%	13	815	-52.075%
2026-04-21	11.7900	11.7900	11.7900	11.7900	+12.286%	2	815	-46.141%
2026-04-17	10.3800	10.5000	10.0000	10.5000	-23.636%	38	815	-39.524%
2026-04-16	13.7500	13.7500	13.7500	13.7500	+4.167%	1	837	-53.818%
2026-04-14	13.1000	13.2000	12.8900	13.2000	-4.348%	28	838	-51.894%
2026-04-13	14.2200	14.2200	13.8000	13.8000	+8.320%	42	838	-53.986%
2026-04-10	12.7400	12.7400	12.7400	12.7400	-8.805%	9	868	-50.157%
2026-04-09	13.4800	13.9700	13.4800	13.9700	+16.417%	11	859	-54.545%
2026-04-08	12.0000	12.0000	12.0000	12.0000	-15.014%	1	859	-47.083%
2026-04-06	14.1000	14.1200	14.1000	14.1200	-5.992%	20	859	-55.028%
2026-04-02	15.4500	15.4500	14.9800	15.0200	+7.209%	6	860	-57.723%
2026-04-01	14.5000	14.5000	14.0000	14.0100	-8.131%	35	860	-54.675%
2026-03-31	16.0000	16.2000	15.0000	15.2500	-2.556%	13	891	-58.361%
2026-03-30	15.2000	15.6500	15.2000	15.6500	+11.786%	37	899	-59.425%
2026-03-27	14.0000	14.0000	14.0000	14.0000	+4.478%	30	925	-54.643%
2026-03-26	13.5000	13.5000	13.4000	13.4000	-1.107%	4	955	-52.612%
2026-03-25	13.1800	13.5500	13.0000	13.5500	+7.540%	117	959	-53.137%
2026-03-24	12.2000	12.6000	12.2000	12.6000	+4.825%	9	1,031	-49.603%
2026-03-20	12.2000	12.2000	12.0100	12.0200	+1.520%	130	1,031	-47.171%
2026-03-18	12.0000	12.1200	11.8000	11.8400	-1.333%	42	1,068	-46.368%
2026-03-17	12.0000	12.0000	12.0000	12.0000	+1.180%	24	1,083	-47.083%
2026-03-12	11.8600	11.8600	11.8600	11.8600	+24.188%	1	1,065	-46.459%
2026-03-09	10.2200	10.2200	9.5500	9.5500	+10.405%	2	1,066	-33.508%
2026-03-06	9.0000	9.9500	8.6500	8.6500	-13.500%	165	1,066	-26.590%
2026-03-05	9.8000	10.0000	9.5000	10.0000	+35.318%	75	1,032	-36.500%
2026-03-03	6.9200	7.5500	6.9200	7.3900	-0.404%	153	963	-14.073%
2026-03-02	8.0000	8.0000	7.4200	7.4200	+22.039%	42	898	-14.420%
2026-02-26	6.4200	6.4900	6.0800	6.0800	-16.138%	44	884	+4.441%
2026-02-24	7.4000	7.4500	7.2500	7.2500	+8.209%	38	903	-12.414%
2026-02-20	7.0000	7.0000	6.5000	6.7000	-10.067%	8	883	-5.224%
2026-02-19	7.5300	7.5300	7.4500	7.4500	-1.325%	2	876	-14.765%
2026-02-18	7.6500	7.7000	7.5000	7.5500	+9.420%	8	876	-15.894%
2026-02-17	7.5500	7.5500	6.9000	6.9000	-17.857%	75	875	-7.971%
2026-02-12	9.0000	9.2300	8.0000	8.4000	-12.317%	106	821	-24.405%
2026-02-11	9.6400	9.6400	9.5000	9.5800	+3.011%	40	869	-33.716%
2026-02-10	8.3800	9.3100	8.3800	9.3000	+14.815%	52	867	-31.720%
2026-02-09	7.7000	8.1000	7.7000	8.1000	+5.195%	8	857	-21.605%
2026-02-06	7.5000	7.9500	7.5000	7.7000	+5.479%	38	849	-17.532%
2026-02-05	7.2500	7.3000	6.9600	7.3000	-12.888%	42	823	-13.014%
2026-02-04	7.5000	8.6000	7.3500	8.3800	+22.336%	155	786	-24.224%
2026-02-03	7.2500	7.3500	6.7000	6.8500	+14.933%	72	764	-7.299%
2026-02-02	5.2000	6.1500	5.2000	5.9600	+8.364%	49	780	+6.544%
2026-01-30	5.4800	5.5000	5.4800	5.5000	+5.769%	12	752	+15.455%
2026-01-29	4.5000	5.5000	4.5000	5.2000	-1.887%	40	751	+22.115%
2026-01-28	5.4000	5.4000	5.3000	5.3000	-1.852%	6	751	+19.811%
2026-01-27	5.4000	5.4000	5.4000	5.4000	-10.150%	11	756	+17.593%
2026-01-26	6.0000	6.0100	5.7000	6.0100	+0.167%	52	756	+5.657%
2026-01-23	7.1500	7.1500	6.0000	6.0000	-1.316%	3	737	+5.833%
2026-01-22	6.1000	6.5000	6.0800	6.0800	+1.333%	73	735	+4.441%
2026-01-21	5.0000	6.0000	5.0000	6.0000	+15.385%	43	675	+5.833%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-4.762%	1	668	+22.115%
2026-01-16	5.2100	5.5700	5.2100	5.4600	-5.862%	18	662	+16.300%
2026-01-15	5.8500	5.8500	5.8000	5.8000	-1.695%	3	662	+9.483%
2026-01-14	5.2000	6.3400	5.2000	5.9000	+15.460%	13	662	+7.627%
2026-01-13	5.5000	5.5000	5.1000	5.1100	+2.200%	54	657	+24.266%
2026-01-12	5.2500	5.2500	3.9000	5.0000	-1.961%	19	610	+27.000%
2026-01-09	5.8000	5.8000	4.8000	5.1000	+2.000%	58	600	+24.510%
2026-01-08	4.7500	5.0000	4.7500	5.0000	+17.647%	4	542	+27.000%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-10.901%	1	539	+49.412%
2026-01-06	4.5000	4.7700	4.5000	4.7700	+12.235%	5	538	+33.124%
2026-01-05	4.4400	4.4400	4.2500	4.2500	+3.659%	3	533	+49.412%
2026-01-02	4.1500	4.1500	4.1000	4.1000	+7.895%	17	533	+54.878%
2025-12-30	3.8000	3.8000	3.8000	3.8000	+2.703%	2	525	+67.105%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+0.817%	50	525	+71.622%
2025-12-26	3.6700	3.6700	3.6700	3.6700	+0.548%	1	475	+73.025%
2025-12-24	3.6500	3.6500	3.6500	3.6500	+1.671%	30	445	+73.973%
2025-12-23	3.5000	3.6000	3.5000	3.5900	-9.114%	21	445	+76.880%
2025-12-22	3.7500	3.9500	3.7500	3.9500	+5.333%	2	425	+60.759%
2025-12-19	3.8500	3.8500	3.7500	3.7500	+8.696%	2	424	+69.333%
2025-12-18	3.5000	3.6400	3.4500	3.4500	-5.479%	4	423	+84.058%
2025-12-17	3.6500	3.6500	3.6500	3.6500	+6.725%	1	420	+73.973%
2025-12-16	3.5300	3.5300	3.3900	3.4200	-6.301%	12	419	+85.673%
2025-12-15	4.1500	4.1500	3.6500	3.6500	-8.750%	14	410	+73.973%
2025-12-12	4.4000	4.4000	4.0000	4.0000	-4.762%	3	398	+58.750%
2025-12-11	4.4000	4.4000	4.2000	4.2000	+6.329%	9	398	+51.190%
2025-12-10	3.9500	3.9500	3.9500	3.9500	+2.597%	1	397	+60.759%
2025-12-09	3.8500	3.8500	3.8500	3.8500	+3.495%	1	396	+64.935%
2025-12-08	3.7900	3.9000	3.6500	3.7200	-5.823%	6	395	+70.699%
2025-12-05	3.7300	4.0600	3.7300	3.9500	+6.757%	165	390	+60.759%
2025-12-04	3.9000	3.9000	3.7000	3.7000	-8.416%	2	472	+71.622%
2025-12-02	3.9500	4.0400	3.9500	4.0400	-1.463%	3	471	+57.178%
2025-12-01	4.0000	4.1000	4.0000	4.1000	+2.500%	4	469	+54.878%
2025-11-26	4.0000	4.0000	4.0000	4.0000	0.000%	2	465	+58.750%
2025-11-25	3.8000	4.0000	3.5200	4.0000	+17.647%	14	465	+58.750%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+13.712%	1	464	+86.765%
2025-11-20	2.9900	2.9900	2.9900	2.9900	-0.333%	1	464	+112.375%
2025-11-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	464	+111.667%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-3.226%	10	464	+111.667%
2025-11-17	3.2500	3.2500	3.1000	3.1000	-10.145%	7	454	+104.839%
2025-11-14	3.4500	3.4500	3.4500	3.4500	+9.524%	5	459	+84.058%
2025-11-12	3.2500	3.2500	3.1500	3.1500	+1.613%	11	454	+101.587%
2025-11-11	3.1000	3.1000	3.1000	3.1000	+1.639%	1	444	+104.839%
2025-11-10	3.0500	3.0500	3.0500	3.0500	-12.356%	2	444	+108.197%
2025-11-07	3.4800	3.4800	3.4800	3.4800	+8.750%	150	446	+82.471%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-8.309%	5	395	+98.438%
2025-11-04	3.5000	3.5000	3.4900	3.4900	-0.286%	6	395	+81.948%
2025-11-03	3.4000	3.5000	3.4000	3.5000	-6.667%	7	382	+81.429%
2025-10-30	4.1000	4.1000	3.7500	3.7500	+2.459%	3	382	+69.333%
2025-10-29	3.6600	3.6600	3.6600	3.6600	-16.818%	1	383	+73.497%
2025-10-28	4.3500	4.4000	4.2000	4.4000	-8.333%	7	383	+44.318%
2025-10-27	4.5000	4.8000	4.4000	4.8000	+20.907%	8	384	+32.292%
2025-10-24	4.0000	4.0400	3.9700	3.9700	-8.736%	24	384	+59.950%
2025-10-23	4.2500	4.3500	4.0000	4.3500	+48.464%	24	402	+45.977%
2025-10-22	2.9000	2.9300	2.9000	2.9300	-1.014%	2	397	+116.724%
2025-10-17	2.9600	2.9600	2.9600	2.9600	-4.516%	10	397	+114.527%
2025-10-16	3.1000	3.1000	3.1000	3.1000	-1.587%	1	397	+104.839%
2025-10-15	3.1000	3.1500	3.1000	3.1500	+9.375%	2	398	+101.587%
2025-10-14	2.7100	2.8800	2.7100	2.8800	-4.319%	12	397	+120.486%
2025-10-13	2.8000	3.0100	2.8000	3.0100	+11.481%	18	396	+110.963%
2025-10-10	3.2000	3.2000	2.7000	2.7000	-12.903%	27	389	+135.185%
2025-10-09	3.2000	3.2000	3.0700	3.1000	-7.463%	257	367	+104.839%
2025-10-07	3.6000	3.6000	3.2200	3.3500	-12.760%	28	498	+89.552%
2025-10-03	3.8400	3.8400	3.8400	3.8400	-0.775%	1	486	+65.365%
2025-10-02	4.0000	4.0000	3.8700	3.8700	+3.200%	6	486	+64.083%
2025-09-30	3.4000	3.7500	3.3500	3.7500	+2.740%	130	485	+69.333%
2025-09-29	3.5000	3.6500	3.5000	3.6500	-1.084%	202	488	+73.973%
2025-09-26	3.6000	3.6900	3.6000	3.6900	+11.818%	86	308	+72.087%
2025-09-25	3.3000	3.3000	3.3000	3.3000	-5.983%	1	223	+92.424%
2025-09-24	3.4700	3.5100	3.4700	3.5100	-7.632%	150	222	+80.912%
2025-09-23	3.7500	3.8000	3.7500	3.8000	+8.571%	30	72	+67.105%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-7.895%	1	45	+81.429%
2025-09-19	3.5000	3.8000	3.5000	3.8000	-2.062%	4	44	+67.105%
2025-09-18	3.8800	3.8800	3.8800	3.8800	-16.559%	40	41	+63.660%
2025-09-17	4.6500	4.6500	4.6500	4.6500	+15.960%	1	2	+36.559%
2025-09-16	4.0100	4.0100	4.0100	4.0100	0.000%	1	1	+58.354%

.dark-mode .Rm7qJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rm7qJv{ 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