Dark

DOW20280121C50
DOW Jan 21 2028 50.00 Call (DOW280121C00050000)
option OPRA

EOD

Oct 1, 2026

0.8700+12.987%(+0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7400	0.8700	0.7400	0.8700	+12.987%	12	1,034	0.000%
2026-09-30	0.8400	0.8400	0.7700	0.7700	-12.500%	11	1,040	+12.987%
2026-09-25	0.9300	0.9300	0.8800	0.8800	-16.190%	22	1,040	-1.136%
2026-09-23	1.0500	1.0500	1.0500	1.0500	+16.667%	1	1,051	-17.143%
2026-09-22	0.9000	0.9000	0.9000	0.9000	-1.099%	1	1,051	-3.333%
2026-09-21	1.0000	1.0000	0.9100	0.9100	-20.870%	3	1,051	-4.396%
2026-09-18	1.1200	1.1600	1.1200	1.1500	-8.000%	54	1,050	-24.348%
2026-09-15	1.2600	1.2600	1.2500	1.2500	+4.167%	2	1,088	-30.400%
2026-09-14	1.2000	1.2000	1.2000	1.2000	+6.195%	11	1,088	-27.500%
2026-09-11	1.1300	1.1300	1.1300	1.1300	-17.518%	1	1,089	-23.009%
2026-09-10	1.3700	1.3700	1.3700	1.3700	+3.788%	1	1,090	-36.496%
2026-09-09	1.2500	1.3200	1.2500	1.3200	-3.650%	4	1,090	-34.091%
2026-09-08	1.3500	1.3700	1.3500	1.3700	-2.143%	4	1,090	-36.496%
2026-09-04	1.4000	1.4000	1.4000	1.4000	-11.392%	2	1,091	-37.857%
2026-09-03	1.5400	1.5800	1.5400	1.5800	-4.819%	292	1,091	-44.937%
2026-09-02	1.4700	1.7500	1.4700	1.6600	+5.732%	45	1,104	-47.590%
2026-09-01	1.5000	1.5700	1.5000	1.5700	+11.348%	21	1,101	-44.586%
2026-08-31	1.4100	1.4100	1.4100	1.4100	-11.875%	39	1,107	-38.298%
2026-08-28	1.4600	1.6000	1.4600	1.6000	+8.844%	64	1,073	-45.625%
2026-08-26	1.4500	1.4700	1.4500	1.4700	-6.962%	10	1,085	-40.816%
2026-08-25	1.5900	1.5900	1.5800	1.5800	-12.222%	49	1,077	-44.937%
2026-08-24	1.8500	1.8500	1.8000	1.8000	-9.091%	5	1,049	-51.667%
2026-08-21	1.9800	1.9800	1.9800	1.9800	-5.714%	19	1,049	-56.061%
2026-08-20	1.9100	2.1300	1.9100	2.1000	+16.022%	14	1,049	-58.571%
2026-08-19	1.8100	1.8100	1.8100	1.8100	+5.848%	1	1,037	-51.934%
2026-08-18	1.7100	1.7100	1.7100	1.7100	-8.065%	23	1,037	-49.123%
2026-08-14	1.8600	1.8600	1.8600	1.8600	+6.897%	15	1,037	-53.226%
2026-08-13	1.7400	1.8200	1.7400	1.7400	+0.578%	28	1,037	-50.000%
2026-08-12	1.8500	1.8500	1.7300	1.7300	-6.486%	15	1,030	-49.711%
2026-08-11	1.8500	1.8500	1.8500	1.8500	+22.517%	11	1,030	-52.973%
2026-08-10	1.5100	1.5100	1.5100	1.5100	-10.119%	2	1,030	-42.384%
2026-08-07	1.5600	1.6800	1.5600	1.6800	-5.618%	31	1,030	-48.214%
2026-08-06	1.5000	1.7800	1.5000	1.7800	+9.202%	10	1,030	-51.124%
2026-08-05	1.6100	1.6300	1.6100	1.6300	-14.660%	18	1,027	-46.626%
2026-08-04	1.5000	1.9100	1.4500	1.9100	+7.910%	97	1,031	-54.450%
2026-08-03	1.7300	1.7700	1.7300	1.7700	-0.562%	7	1,032	-50.847%
2026-07-31	1.7800	1.7800	1.7800	1.7800	+1.714%	2	1,032	-51.124%
2026-07-30	2.0000	2.0000	1.7000	1.7500	-11.168%	52	1,030	-50.286%
2026-07-29	1.7700	1.9700	1.7700	1.9700	+30.464%	92	1,051	-55.838%
2026-07-28	1.5600	1.5800	1.5100	1.5100	-9.581%	20	1,097	-42.384%
2026-07-27	1.7000	1.7000	1.5700	1.6700	-8.743%	73	1,097	-47.904%
2026-07-24	1.8400	1.9100	1.8000	1.8300	-16.055%	56	1,047	-52.459%
2026-07-23	2.3800	2.3800	2.1800	2.1800	-0.909%	21	1,045	-60.092%
2026-07-22	2.2400	2.2400	2.1900	2.2000	+2.326%	13	1,031	-60.455%
2026-07-21	2.1500	2.1500	2.1500	2.1500	+4.878%	1	1,020	-59.535%
2026-07-20	2.0400	2.0500	2.0400	2.0500	+8.466%	2	1,020	-57.561%
2026-07-16	1.9100	1.9100	1.8900	1.8900	-0.526%	20	1,018	-53.968%
2026-07-15	2.0100	2.0100	1.8000	1.9000	-8.654%	25	1,027	-54.211%
2026-07-14	2.2700	2.2700	2.0800	2.0800	+1.961%	18	1,016	-58.173%
2026-07-13	2.1700	2.1700	2.0400	2.0400	+10.870%	6	1,034	-57.353%
2026-07-10	1.8200	1.8400	1.8100	1.8400	+11.515%	125	1,038	-52.717%
2026-07-09	1.5000	1.7200	1.5000	1.6500	-8.840%	839	1,037	-47.273%
2026-07-08	1.7600	2.0400	1.7600	1.8100	+19.868%	202	1,115	-51.934%
2026-07-07	1.5100	1.5100	1.5100	1.5100	+9.420%	6	1,314	-42.384%
2026-07-06	1.4000	1.4000	1.3800	1.3800	-15.337%	12	1,309	-36.957%
2026-07-02	1.6300	1.6300	1.6300	1.6300	+8.667%	5	1,309	-46.626%
2026-07-01	1.5900	1.5900	1.3700	1.5000	-5.660%	27	1,309	-42.000%
2026-06-30	1.3400	1.5900	1.3400	1.5900	-3.049%	13	1,309	-45.283%
2026-06-29	1.7200	1.7200	1.6400	1.6400	-15.464%	51	1,307	-46.951%
2026-06-26	1.9400	1.9400	1.9400	1.9400	+6.593%	1	1,269	-55.155%
2026-06-25	1.8200	1.8200	1.8200	1.8200	-22.222%	32	1,269	-52.198%
2026-06-23	2.2900	2.4400	2.2900	2.3400	-2.092%	8	1,269	-62.821%
2026-06-22	2.4900	2.4900	2.3900	2.3900	-12.132%	11	1,272	-63.598%
2026-06-18	2.7200	2.7200	2.7200	2.7200	-28.796%	15	1,272	-68.015%
2026-06-11	4.0000	4.0000	3.8200	3.8200	+10.725%	4	1,272	-77.225%
2026-06-10	3.1000	3.4500	3.1000	3.4500	-9.211%	4	1,272	-74.783%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,272	-77.105%
2026-06-01	3.6500	4.2000	3.6500	4.2000	+16.992%	9	1,273	-79.286%
2026-05-29	3.5900	3.5900	3.5900	3.5900	-2.973%	2	1,269	-75.766%
2026-05-27	3.7000	3.9000	3.7000	3.7000	-7.500%	34	1,269	-76.486%
2026-05-26	4.1100	4.1800	4.0000	4.0000	-5.882%	8	1,239	-78.250%
2026-05-22	4.4800	4.4800	4.2500	4.2500	-24.779%	3	1,241	-79.529%
2026-05-19	5.6500	5.6500	5.6500	5.6500	-4.237%	4	1,241	-84.602%
2026-05-18	5.0500	5.9000	5.0500	5.9000	+9.259%	7	1,238	-85.254%
2026-05-15	5.4000	5.4000	5.3000	5.4000	-1.818%	102	1,238	-83.889%
2026-05-13	5.5000	5.5000	5.5000	5.5000	-3.509%	2	1,138	-84.182%
2026-05-12	5.5500	5.7000	5.5500	5.7000	-1.893%	3	1,136	-84.737%
2026-05-11	5.8100	5.8100	5.8100	5.8100	+24.946%	4	1,136	-85.026%
2026-05-08	4.6500	4.6500	4.6500	4.6500	-3.125%	1	1,137	-81.290%
2026-05-07	5.0000	5.0000	4.8000	4.8000	-11.927%	151	1,137	-81.875%
2026-05-06	5.5000	5.6500	5.3000	5.4500	-12.097%	71	986	-84.037%
2026-05-04	6.1000	6.2500	6.1000	6.2000	+1.639%	25	915	-85.968%
2026-05-01	6.0000	6.1000	5.9500	6.1000	-1.135%	9	891	-85.738%
2026-04-30	6.3000	6.3000	6.1700	6.1700	+14.471%	2	891	-85.900%
2026-04-29	5.3900	5.3900	5.3900	5.3900	+1.698%	15	889	-83.859%
2026-04-28	5.3500	5.3500	5.3000	5.3000	+4.536%	15	889	-83.585%
2026-04-27	5.8500	5.8500	5.0700	5.0700	-5.762%	4	876	-82.840%
2026-04-24	5.4000	5.4000	5.3800	5.3800	+5.490%	2	872	-83.829%
2026-04-23	5.8000	5.8000	4.7400	5.1000	+6.250%	112	872	-82.941%
2026-04-22	5.2000	5.4500	4.8000	4.8000	-4.192%	174	771	-81.875%
2026-04-21	5.0100	5.0100	5.0100	5.0100	+13.864%	1	637	-82.635%
2026-04-20	4.2500	4.4000	4.2000	4.4000	+8.642%	152	637	-80.227%
2026-04-17	3.9500	4.4000	3.6400	4.0500	-26.364%	133	487	-78.519%
2026-04-15	5.4000	5.5000	5.4000	5.5000	-0.901%	20	486	-84.182%
2026-04-13	5.8000	5.8700	5.5500	5.5500	+1.835%	13	496	-84.324%
2026-04-10	5.6800	5.6800	5.4500	5.4500	-2.679%	9	492	-84.037%
2026-04-09	5.9000	5.9000	5.6000	5.6000	+1.266%	13	497	-84.464%
2026-04-08	4.4000	5.5300	4.4000	5.5300	-20.087%	28	494	-84.268%
2026-04-07	6.9200	6.9200	6.9200	6.9200	+12.520%	1	483	-87.428%
2026-04-06	6.1000	6.2000	5.9000	6.1500	-6.535%	61	482	-85.854%
2026-04-02	6.6000	6.6000	6.3000	6.5800	+21.852%	136	340	-86.778%
2026-04-01	6.4500	6.4500	5.4000	5.4000	-25.517%	11	340	-83.889%
2026-03-31	7.0000	7.2500	7.0000	7.2500	+10.687%	132	339	-88.000%
2026-03-30	6.8500	6.8500	6.5000	6.5500	+16.548%	9	210	-86.718%
2026-03-26	5.6200	5.6200	5.6200	5.6200	+7.048%	2	203	-84.520%
2026-03-25	5.5000	5.5000	4.9700	5.2500	-0.380%	16	201	-83.429%
2026-03-24	4.5200	5.2700	4.5200	5.2700	+23.709%	35	193	-83.491%
2026-03-23	4.2600	4.2600	4.2600	4.2600	-13.061%	1	160	-79.577%
2026-03-20	5.1500	5.1500	4.9000	4.9000	-2.000%	28	159	-82.245%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+4.384%	1	151	-82.600%
2026-03-17	4.6500	4.7900	4.6500	4.7900	+26.053%	2	151	-81.837%
2026-03-16	4.2000	4.2000	3.8000	3.8000	-5.000%	2	149	-77.105%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-21.569%	1	148	-78.250%
2026-03-12	4.7000	5.1000	4.4000	5.1000	+39.726%	57	147	-82.941%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-4.948%	10	93	-76.164%
2026-03-10	3.8400	3.8400	3.8400	3.8400	-10.698%	1	93	-77.344%
2026-03-09	4.0000	4.4000	4.0000	4.3000	+17.808%	45	93	-79.767%
2026-03-06	3.7000	3.7000	3.6500	3.6500	+4.286%	12	81	-76.164%
2026-03-05	3.7900	3.9500	3.5000	3.5000	+9.375%	50	83	-75.143%
2026-03-04	2.6700	3.2000	2.6700	3.2000	+29.555%	38	50	-72.813%
2026-03-02	2.4700	2.4700	2.4700	2.4700	+23.500%	2	14	-64.777%
2026-02-23	2.0000	2.0000	2.0000	2.0000	+6.383%	1	12	-56.500%
2026-02-20	1.8800	1.8800	1.8800	1.8800	0.000%	11	11	-53.723%

.dark-mode .HKCdzz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKCdzz{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121C50DOW Jan 21 2028 50.00 Call (DOW280121C00050000)option OPRA

DOW20280121C50
DOW Jan 21 2028 50.00 Call (DOW280121C00050000)
option OPRA