Dark

DOW20280121C32.5
DOW Jan 21 2028 32.50 Call (DOW280121C00032500)
option OPRA

EOD

Aug 6, 2026

5.40+5.263%(+0.27)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0900	5.4000	5.0800	5.4000	+5.263%	44	1,708	0.000%
2026-08-04	5.1300	5.1300	5.1300	5.1300	-1.346%	10	1,684	+5.263%
2026-08-03	5.2000	5.2000	5.2000	5.2000	+3.792%	14	1,684	+3.846%
2026-07-31	5.0100	5.0100	5.0100	5.0100	+1.417%	20	1,670	+7.784%
2026-07-30	5.3300	5.3300	4.9400	4.9400	-1.200%	2	1,650	+9.312%
2026-07-29	5.0000	5.0000	5.0000	5.0000	+6.383%	2	1,649	+8.000%
2026-07-28	4.7000	4.7000	4.7000	4.7000	+3.297%	22	1,649	+14.894%
2026-07-27	4.5500	4.5500	4.5500	4.5500	-13.498%	8	1,649	+18.681%
2026-07-24	5.1200	5.2600	5.1200	5.2600	-0.942%	6	1,641	+2.662%
2026-07-17	5.2500	5.3100	5.2500	5.3100	-6.018%	10	1,641	+1.695%
2026-07-14	5.8300	5.8300	5.6500	5.6500	+2.727%	18	1,637	-4.425%
2026-07-13	5.6300	5.6300	5.4300	5.5000	+31.894%	6	1,649	-1.818%
2026-07-09	4.1700	4.1700	4.1700	4.1700	-16.265%	1	1,652	+29.496%
2026-07-08	5.1000	5.2000	4.1900	4.9800	+18.571%	34	1,652	+8.434%
2026-07-07	4.6000	4.6000	4.2000	4.2000	+2.941%	16	1,629	+28.571%
2026-07-06	4.1100	4.1600	4.0800	4.0800	-10.330%	19	1,634	+32.353%
2026-07-02	4.3500	4.5500	4.3500	4.5500	+8.333%	45	1,594	+18.681%
2026-07-01	4.2000	4.2500	4.2000	4.2000	-0.238%	3	1,594	+28.571%
2026-06-30	4.9200	4.9200	4.2100	4.2100	-5.393%	163	1,593	+28.266%
2026-06-29	5.3400	5.6300	4.4500	4.4500	-13.592%	7	1,725	+21.348%
2026-06-26	5.1000	5.1500	5.1000	5.1500	-1.718%	2	1,723	+4.854%
2026-06-25	5.2400	5.2400	5.2400	5.2400	+1.550%	3	1,724	+3.053%
2026-06-24	5.1600	5.1600	5.1600	5.1600	-2.273%	4	1,727	+4.651%
2026-06-22	6.3000	6.3000	5.2800	5.2800	-23.919%	3	1,723	+2.273%
2026-06-18	6.9400	6.9400	6.9400	6.9400	-7.467%	1	1,679	-22.190%
2026-06-17	7.5000	8.2000	7.5000	7.5000	-0.266%	80	1,679	-28.000%
2026-06-15	7.6200	7.6200	7.5200	7.5200	-7.617%	5	1,679	-28.191%
2026-06-10	8.1400	8.1400	8.1400	8.1400	+5.714%	2	1,675	-33.661%
2026-06-09	7.7000	7.7000	7.7000	7.7000	-6.098%	2	1,673	-29.870%
2026-06-08	8.2300	8.2300	8.2000	8.2000	-1.914%	3	1,671	-34.146%
2026-05-29	8.3600	8.3600	8.3600	8.3600	-5.000%	1	1,670	-35.407%
2026-05-28	8.8000	8.8000	8.8000	8.8000	+2.326%	22	1,669	-38.636%
2026-05-26	8.6000	8.6000	8.6000	8.6000	-23.556%	1	1,647	-37.209%
2026-05-15	11.2500	11.2500	11.2500	11.2500	-1.316%	1	1,646	-52.000%
2026-05-14	11.4000	11.4000	11.4000	11.4000	-0.437%	20	1,645	-52.632%
2026-04-22	11.4500	11.4500	11.4500	11.4500	+4.091%	1	1,628	-52.838%
2026-04-21	11.0000	11.0000	11.0000	11.0000	+10.000%	1	1,630	-50.909%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-15.326%	4	1,630	-46.000%
2026-04-14	11.8000	11.8100	11.8000	11.8100	+3.961%	2	1,634	-54.276%
2026-04-10	12.3500	12.3500	11.3600	11.3600	-10.902%	4	1,634	-52.465%
2026-04-06	12.9800	12.9800	12.7500	12.7500	-11.397%	2	1,636	-57.647%
2026-04-02	14.3900	14.3900	14.3900	14.3900	+16.992%	2	1,635	-62.474%
2026-04-01	11.7500	12.3000	11.7500	12.3000	-9.758%	21	1,635	-56.098%
2026-03-31	13.6000	13.6300	13.6000	13.6300	-4.284%	4	1,654	-60.382%
2026-03-30	13.8500	14.2700	13.8500	14.2400	+15.304%	8	1,658	-62.079%
2026-03-27	13.2000	13.2000	12.3500	12.3500	0.000%	24	1,655	-56.275%
2026-03-26	12.3500	12.3500	12.3500	12.3500	+1.230%	1	1,659	-56.275%
2026-03-25	11.4300	12.2000	11.4300	12.2000	+10.909%	5	1,659	-55.738%
2026-03-24	11.0000	11.0000	11.0000	11.0000	+12.016%	1	1,659	-50.909%
2026-03-23	9.8900	9.8900	9.8200	9.8200	-3.725%	14	1,659	-45.010%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-9.735%	3	1,673	-47.059%
2026-03-18	11.3000	11.3000	11.3000	11.3000	+14.954%	1	1,673	-52.212%
2026-03-16	10.0000	10.0000	9.8300	9.8300	-9.982%	71	1,674	-45.066%
2026-03-13	10.3500	10.9200	10.3500	10.9200	+19.606%	3	1,637	-50.549%
2026-03-09	9.0800	9.1300	8.5300	9.1300	+20.132%	11	1,637	-40.854%
2026-03-06	7.6000	7.6000	7.6000	7.6000	-11.833%	12	1,635	-28.947%
2026-03-05	8.6200	8.6200	8.6200	8.6200	+18.082%	11	1,630	-37.355%
2026-03-04	6.5500	7.3500	6.5500	7.3000	+13.178%	68	1,630	-26.027%
2026-03-03	6.3300	6.5000	5.9500	6.4500	+2.381%	260	1,689	-16.279%
2026-03-02	6.3000	6.3000	6.3000	6.3000	+6.780%	11	1,544	-14.286%
2026-02-27	5.6000	5.9000	5.6000	5.9000	-1.667%	13	1,533	-8.475%
2026-02-26	5.6000	6.0000	5.6000	6.0000	+8.499%	25	1,525	-10.000%
2026-02-25	5.7500	5.7500	5.5300	5.5300	-10.806%	12	1,539	-2.351%
2026-02-24	6.1100	6.2000	6.1100	6.2000	+5.622%	5	1,539	-12.903%
2026-02-23	5.8700	5.8700	5.8700	5.8700	-1.345%	27	1,538	-8.007%
2026-02-20	5.7000	5.9500	5.7000	5.9500	-2.459%	141	1,538	-9.244%
2026-02-19	6.1000	6.1000	6.1000	6.1000	-16.438%	30	1,412	-11.475%
2026-02-18	6.8000	7.3000	6.8000	7.3000	+16.613%	61	1,412	-26.027%
2026-02-17	6.2600	6.2600	6.2600	6.2600	-13.296%	5	1,351	-13.738%
2026-02-13	7.2200	7.2200	7.2200	7.2200	-14.556%	5	1,346	-25.208%
2026-02-11	8.4600	8.5000	8.2500	8.4500	+5.230%	158	1,346	-36.095%
2026-02-10	7.5000	8.0300	7.3800	8.0300	+18.437%	141	1,343	-32.752%
2026-02-09	6.7800	6.7800	6.7800	6.7800	+0.444%	12	1,337	-20.354%
2026-02-06	6.4200	6.7500	6.4200	6.7500	-7.280%	243	1,337	-20.000%
2026-02-04	7.1600	7.5500	6.9500	7.2800	+20.132%	33	1,128	-25.824%
2026-02-03	5.5500	6.3000	5.5500	6.0600	+31.739%	21	1,123	-10.891%
2026-02-02	4.4500	4.6000	4.4500	4.6000	-7.816%	5	1,124	+17.391%
2026-01-30	4.7600	4.9900	4.7600	4.9900	+8.478%	11	1,124	+8.216%
2026-01-29	3.8500	4.6100	3.8500	4.6000	-3.158%	91	1,134	+17.391%
2026-01-27	4.7500	4.7500	4.7500	4.7500	-4.040%	1	1,123	+13.684%
2026-01-26	4.9400	4.9500	4.9400	4.9500	-8.840%	20	1,122	+9.091%
2026-01-22	5.4300	5.4300	5.4300	5.4300	+11.959%	25	1,111	-0.552%
2026-01-21	4.8500	4.8500	4.8500	4.8500	+14.118%	1	1,111	+11.340%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-11.458%	10	1,111	+27.059%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-7.692%	4	1,097	+12.500%
2026-01-14	4.9500	5.2600	4.7000	5.2000	+18.182%	56	1,097	+3.846%
2026-01-13	4.4100	4.5000	4.4000	4.4000	+22.905%	23	1,083	+22.727%
2026-01-07	3.5700	3.5800	3.5700	3.5800	-2.452%	2	1,070	+50.838%
2026-01-06	3.0000	3.6700	3.0000	3.6700	+12.923%	2	1,070	+47.139%
2026-01-02	3.2500	3.2500	3.2500	3.2500	+3.503%	2	1,070	+66.154%
2025-12-26	3.1000	3.1400	3.1000	3.1400	+4.319%	2	1,070	+71.975%
2025-12-23	2.9000	3.1000	2.8100	3.0100	-5.938%	2,020	1,070	+79.402%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+10.345%	1	904	+68.750%
2025-12-19	3.1700	3.6000	2.9000	2.9000	-15.942%	21	904	+86.207%
2025-12-01	3.4500	3.4500	3.4500	3.4500	+15.000%	2	893	+56.522%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-4.459%	10	893	+80.000%
2025-11-24	3.0300	3.1400	2.8900	3.1400	+16.296%	11	893	+71.975%
2025-11-21	2.7000	2.7000	2.7000	2.7000	-0.369%	9	883	+100.000%
2025-11-12	2.7100	2.7100	2.7100	2.7100	-12.581%	1	874	+99.262%
2025-11-10	3.1000	3.1000	3.1000	3.1000	+11.111%	1	873	+74.194%
2025-11-07	2.7900	2.7900	2.7900	2.7900	-1.413%	5	873	+93.548%
2025-11-04	2.8000	3.0500	2.8000	2.8300	-11.006%	119	878	+90.813%
2025-10-30	3.1800	3.1800	3.1800	3.1800	-17.829%	10	867	+69.811%
2025-10-29	3.8700	3.8700	3.8700	3.8700	-3.250%	1	867	+39.535%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+21.212%	8	858	+35.000%
2025-10-24	3.3000	3.3000	3.3000	3.3000	-4.348%	1	858	+63.636%
2025-10-23	3.3200	3.4500	3.3200	3.4500	+27.306%	10	858	+56.522%
2025-10-20	2.3900	2.7100	2.3900	2.7100	-1.812%	5	848	+99.262%
2025-10-15	2.7500	2.7600	2.7500	2.7600	+15.000%	5	847	+95.652%
2025-10-13	2.4500	2.4500	2.4000	2.4000	+1.695%	4	848	+125.000%
2025-10-10	2.3000	2.4400	2.3000	2.3600	-9.231%	5	848	+128.814%
2025-10-09	2.5800	2.6000	2.5800	2.6000	-5.109%	2	848	+107.692%
2025-10-07	2.7400	2.7400	2.7400	2.7400	-15.692%	5	847	+97.080%
2025-10-06	3.1100	3.3400	3.1100	3.2500	+1.562%	15	842	+66.154%
2025-10-03	3.3000	3.3500	3.2000	3.2000	+1.587%	728	837	+68.750%
2025-10-01	3.1500	3.1500	3.1500	3.1500	+6.061%	3	113	+71.429%
2025-09-24	3.0500	3.0500	2.9700	2.9700	-0.336%	5	113	+81.818%
2025-09-23	3.0900	3.0900	2.9800	2.9800	-1.325%	105	108	+81.208%
2025-09-22	3.0200	3.0200	3.0200	3.0200	-13.714%	1	3	+78.808%
2025-09-15	3.4600	3.5000	3.4600	3.5000	0.000%	2	2	+54.286%

.dark-mode .DM7dDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DM7dDq{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121C32.5DOW Jan 21 2028 32.50 Call (DOW280121C00032500)option OPRA

DOW20280121C32.5
DOW Jan 21 2028 32.50 Call (DOW280121C00032500)
option OPRA