Dark

DOW20280121C40
DOW Jan 21 2028 40.00 Call (DOW280121C00040000)
option OPRA

EOD

Oct 1, 2026

1.73-1.143%(-0.02)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6000	1.7300	1.5900	1.7300	-1.143%	59	2,131	0.000%
2026-09-30	1.8000	1.8000	1.7500	1.7500	-1.130%	31	2,176	-1.143%
2026-09-29	1.8000	1.8000	1.7700	1.7700	-11.055%	66	2,187	-2.260%
2026-09-28	2.1500	2.1500	1.9900	1.9900	+10.556%	13	2,238	-13.065%
2026-09-25	1.8800	1.8800	1.8000	1.8000	-13.043%	4	2,248	-3.889%
2026-09-23	2.1300	2.1300	2.0700	2.0700	-1.429%	23	2,246	-16.425%
2026-09-21	2.2000	2.2000	2.0000	2.1000	-9.091%	93	2,247	-17.619%
2026-09-18	2.4000	2.4000	2.2000	2.3100	-11.154%	123	2,238	-25.108%
2026-09-17	2.6400	2.6900	2.5400	2.6000	+2.362%	314	2,165	-33.462%
2026-09-16	2.5300	2.6100	2.5100	2.5400	-3.053%	73	1,939	-31.890%
2026-09-15	2.5800	2.6200	2.5800	2.6200	+13.420%	11	1,885	-33.969%
2026-09-14	2.3100	2.3100	2.3100	2.3100	-3.750%	6	1,884	-25.108%
2026-09-11	2.5000	2.5000	2.4000	2.4000	-11.111%	7	1,890	-27.917%
2026-09-10	2.7000	2.7000	2.7000	2.7000	+10.204%	4	1,891	-35.926%
2026-09-09	2.4500	2.4500	2.4500	2.4500	-7.895%	3	1,893	-29.388%
2026-09-08	2.7900	2.8000	2.6600	2.6600	+3.906%	403	1,890	-34.962%
2026-09-04	2.7500	2.7500	2.5600	2.5600	-16.066%	2	1,635	-32.422%
2026-09-03	3.0500	3.0500	3.0500	3.0500	+1.667%	2	1,635	-43.279%
2026-09-01	3.0000	3.0000	3.0000	3.0000	-1.639%	3	1,635	-42.333%
2026-08-31	3.0500	3.0500	3.0500	3.0500	+9.712%	50	1,638	-43.279%
2026-08-28	3.0000	3.0000	2.7500	2.7800	-0.714%	11	1,588	-37.770%
2026-08-26	2.8000	2.8000	2.8000	2.8000	-12.500%	3	1,582	-38.214%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-2.439%	8	1,585	-45.938%
2026-08-24	3.5000	3.5000	3.2800	3.2800	-15.897%	6	1,592	-47.256%
2026-08-20	4.0500	4.0500	3.9000	3.9000	+8.635%	5	1,591	-55.641%
2026-08-19	3.6000	3.6000	3.5900	3.5900	+3.161%	18	1,589	-51.811%
2026-08-17	3.2000	3.4800	3.2000	3.4800	+12.258%	2	1,589	-50.287%
2026-08-12	3.3300	3.3300	3.1000	3.1000	+1.307%	2	1,588	-44.194%
2026-08-10	3.0600	3.0600	3.0600	3.0600	-2.857%	5	1,586	-43.464%
2026-08-06	3.1500	3.1500	3.1500	3.1500	+8.247%	4	1,586	-45.079%
2026-08-05	2.8000	2.9500	2.7200	2.9100	-11.818%	60	1,586	-40.550%
2026-08-03	3.2000	3.3000	3.2000	3.3000	+6.452%	7	1,543	-47.576%
2026-07-31	3.1000	3.1000	3.1000	3.1000	-8.824%	10	1,543	-44.194%
2026-07-29	3.5000	3.5000	3.4000	3.4000	+16.041%	6	1,543	-49.118%
2026-07-27	2.9300	2.9300	2.9300	2.9300	-12.537%	1	1,539	-40.956%
2026-07-24	3.3500	3.3500	3.3500	3.3500	-14.758%	1	1,540	-48.358%
2026-07-23	3.9300	3.9300	3.9300	3.9300	+0.769%	1	1,540	-55.980%
2026-07-22	3.9000	3.9000	3.9000	3.9000	+21.875%	1	1,541	-55.641%
2026-07-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,542	-45.938%
2026-07-08	3.4000	3.4000	3.2000	3.2000	+9.966%	8	1,542	-45.938%
2026-07-07	2.8500	3.0300	2.8500	2.9100	+14.118%	33	1,534	-40.550%
2026-07-06	2.5600	2.8400	2.4000	2.5500	-10.526%	23	1,524	-32.157%
2026-07-02	2.5000	2.8500	2.5000	2.8500	+10.895%	62	1,519	-39.298%
2026-07-01	2.8300	2.8300	2.5700	2.5700	-4.815%	7	1,519	-32.685%
2026-06-30	2.7500	2.7800	2.7000	2.7000	-1.818%	346	1,518	-35.926%
2026-06-29	3.2000	3.2000	2.7500	2.7500	-19.118%	63	1,342	-37.091%
2026-06-26	3.0000	3.5000	3.0000	3.4000	+1.493%	161	1,328	-49.118%
2026-06-25	3.1000	3.3500	3.1000	3.3500	0.000%	56	1,337	-48.358%
2026-06-24	3.4600	3.4600	3.3500	3.3500	-12.987%	15	1,305	-48.358%
2026-06-23	3.9500	4.4000	3.7500	3.8500	-6.098%	23	1,308	-55.065%
2026-06-22	4.0000	4.3000	4.0000	4.1000	0.000%	24	1,307	-57.805%
2026-06-18	4.4500	4.6000	4.1000	4.1000	-18.000%	9	1,314	-57.805%
2026-06-17	5.3100	5.3100	5.0000	5.0000	+0.402%	14	1,314	-65.400%
2026-06-15	4.9800	4.9800	4.9800	4.9800	-17.550%	2	1,314	-65.261%
2026-06-10	5.8500	6.0400	4.9800	6.0400	+17.282%	106	1,316	-71.358%
2026-06-09	5.1500	5.1500	5.1500	5.1500	-14.167%	3	1,256	-66.408%
2026-06-08	5.8500	6.4000	5.3500	6.0000	-0.826%	185	1,256	-71.167%
2026-06-05	5.9500	6.0500	5.9500	6.0500	-2.889%	23	1,232	-71.405%
2026-06-04	6.7500	6.7500	6.2300	6.2300	-7.567%	59	1,211	-72.231%
2026-06-03	6.7400	6.7400	6.7400	6.7400	+3.852%	5	1,170	-74.332%
2026-06-01	6.4900	6.4900	6.4900	6.4900	+13.066%	10	1,172	-73.344%
2026-05-29	5.7000	5.8200	5.6000	5.7400	-3.041%	29	1,172	-69.861%
2026-05-27	6.0000	6.2000	5.9000	5.9200	-4.516%	17	1,164	-70.777%
2026-05-26	6.5000	6.5000	6.2000	6.2000	-7.463%	2	1,163	-72.097%
2026-05-22	6.7300	6.7300	6.7000	6.7000	+2.290%	4	1,162	-74.179%
2026-05-21	6.8300	7.1000	6.5500	6.5500	-2.530%	36	1,166	-73.588%
2026-05-20	7.5000	7.5000	6.7000	6.7200	-12.727%	11	1,166	-74.256%
2026-05-19	7.7000	7.7000	7.7000	7.7000	-12.797%	1	1,170	-77.532%
2026-05-15	8.8300	8.8300	8.8300	8.8300	+5.749%	5	1,170	-80.408%
2026-05-14	8.1000	8.4300	8.1000	8.3500	-3.468%	13	1,170	-79.281%
2026-05-12	8.6500	8.6500	8.6500	8.6500	+6.135%	4	1,169	-80.000%
2026-05-11	7.8900	8.1500	7.8300	8.1500	+18.116%	10	1,169	-78.773%
2026-05-08	6.9000	6.9000	6.9000	6.9000	-18.824%	5	1,163	-74.928%
2026-05-06	8.1900	8.5000	7.5500	8.5000	-11.917%	20	1,163	-79.647%
2026-05-04	9.0000	9.9200	9.0000	9.6500	+2.008%	46	1,164	-82.073%
2026-05-01	10.0000	10.0000	9.4600	9.4600	-2.172%	100	1,101	-81.712%
2026-04-30	9.6700	9.6700	9.6700	9.6700	+8.045%	2	1,101	-82.110%
2026-04-29	8.9500	8.9500	8.9500	8.9500	+8.748%	4	1,100	-80.670%
2026-04-28	8.2000	8.2300	7.9000	8.2300	+6.883%	6	1,102	-78.979%
2026-04-27	8.4300	8.4400	7.5500	7.7000	-5.521%	20	1,098	-77.532%
2026-04-24	8.1500	8.1500	8.1500	8.1500	+0.246%	59	1,106	-78.773%
2026-04-23	8.7500	8.7500	8.1300	8.1300	-7.086%	18	1,076	-78.721%
2026-04-22	8.2100	8.7500	8.2100	8.7500	+16.667%	23	1,061	-80.229%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+7.143%	5	1,056	-76.933%
2026-04-20	7.0000	7.0600	7.0000	7.0000	+6.061%	12	1,056	-75.286%
2026-04-17	6.2500	6.6000	6.1000	6.6000	-23.875%	25	1,052	-73.788%
2026-04-16	9.2200	9.2200	8.6700	8.6700	+2.000%	12	1,036	-80.046%
2026-04-15	8.5000	8.5000	8.5000	8.5000	-5.869%	5	1,036	-79.647%
2026-04-13	9.2600	9.2900	9.0300	9.0300	+7.500%	4	1,032	-80.842%
2026-04-10	8.6800	8.6800	8.4000	8.4000	-4.870%	15	1,029	-79.405%
2026-04-09	8.7700	8.8300	8.7700	8.8300	+16.184%	5	1,028	-80.408%
2026-04-08	7.0000	7.8000	6.9300	7.6000	-16.484%	10	1,032	-77.237%
2026-04-06	9.2000	9.4500	9.1000	9.1000	-9.182%	98	1,029	-80.989%
2026-04-02	9.8000	10.1800	9.6000	10.0200	+4.702%	401	1,034	-82.735%
2026-04-01	9.7500	9.7500	8.9400	9.5700	-4.300%	20	1,034	-81.923%
2026-03-31	10.5900	10.9000	9.5000	10.0000	-1.478%	112	1,045	-82.700%
2026-03-30	10.1500	10.5000	10.1200	10.1500	+15.735%	39	1,054	-82.956%
2026-03-27	8.7700	8.7700	8.7700	8.7700	+3.176%	1	1,048	-80.274%
2026-03-26	9.0000	9.4000	8.5000	8.5000	+4.039%	15	1,048	-79.647%
2026-03-25	8.7000	8.8000	8.1700	8.1700	+6.104%	13	1,049	-78.825%
2026-03-24	7.4000	8.0000	7.3500	7.7000	+10.000%	20	1,052	-77.532%
2026-03-23	6.8500	7.1500	6.8000	7.0000	-3.448%	13	1,056	-75.286%
2026-03-20	8.0000	8.0000	7.2000	7.2500	-15.698%	70	1,054	-76.138%
2026-03-19	8.4000	8.6000	8.4000	8.6000	+2.994%	2	1,055	-79.884%
2026-03-18	8.0500	8.3500	7.6600	8.3500	+17.606%	111	1,054	-79.281%
2026-03-17	7.3600	7.5400	7.1000	7.1000	+1.429%	7	987	-75.634%
2026-03-16	7.0500	7.0500	7.0000	7.0000	-8.854%	6	983	-75.286%
2026-03-13	7.4000	7.6800	7.3000	7.6800	-4.239%	4	983	-77.474%
2026-03-12	6.3000	8.0200	6.3000	8.0200	+36.860%	66	981	-78.429%
2026-03-11	5.0000	6.2000	5.0000	5.8600	-5.484%	5	978	-70.478%
2026-03-10	6.0000	6.9500	6.0000	6.2000	+9.347%	818	980	-72.097%
2026-03-06	5.5700	5.6700	5.5700	5.6700	-4.706%	22	697	-69.489%
2026-03-05	5.3500	5.9500	5.3500	5.9500	+19.000%	8	679	-70.924%
2026-03-04	4.6500	5.0000	4.6500	5.0000	+25.000%	3	673	-65.400%
2026-03-03	4.4500	4.4500	4.0000	4.0000	-5.882%	3	670	-56.750%
2026-03-02	4.6600	4.6600	4.2500	4.2500	+5.721%	14	667	-59.294%
2026-02-27	4.0200	4.0200	4.0200	4.0200	+5.789%	2	666	-56.965%
2026-02-26	3.5000	3.8000	3.5000	3.8000	-5.000%	4	664	-54.474%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+0.251%	3	666	-56.750%
2026-02-24	4.0500	4.0500	3.9900	3.9900	+5.277%	2	666	-56.642%
2026-02-23	3.8500	3.8500	3.7900	3.7900	+3.836%	8	665	-54.354%
2026-02-20	3.7600	3.7600	3.5800	3.6500	-8.750%	3	662	-52.603%
2026-02-18	4.5000	4.5000	4.0000	4.0000	+2.564%	5	662	-56.750%
2026-02-17	4.6300	4.6300	3.5500	3.9000	-22.000%	10	657	-55.641%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+2.041%	1	647	-65.400%
2026-02-12	5.0000	5.0000	4.7700	4.9000	-14.783%	7	647	-64.694%
2026-02-11	5.6200	5.8000	5.5000	5.7500	+5.893%	600	643	-69.913%
2026-02-10	5.0000	5.4500	4.9500	5.4300	+16.774%	198	210	-68.140%
2026-02-09	4.6500	4.6500	4.6500	4.6500	+6.897%	1	110	-62.796%
2026-02-06	4.4000	4.4000	4.3500	4.3500	-13.000%	2	109	-60.230%
2026-02-04	4.4000	5.0000	4.3100	5.0000	+24.688%	92	108	-65.400%
2026-02-03	3.3000	4.0100	3.3000	4.0100	+25.313%	15	27	-56.858%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-2.141%	10	12	-45.938%
2026-01-26	3.2700	3.2700	3.2700	3.2700	+0.615%	1	2	-47.095%
2026-01-22	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-46.769%

.dark-mode .hptzqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hptzqd{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121C40DOW Jan 21 2028 40.00 Call (DOW280121C00040000)option OPRA

DOW20280121C40
DOW Jan 21 2028 40.00 Call (DOW280121C00040000)
option OPRA