Dark

Check out our API

DCI
Donaldson Company, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:47 PM EDT

96.03USD+0.334%(+0.32)405,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:50:30 AM EDT

96.40USD+0.721%(+0.69)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

95.71USD-0.010%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Feb 19, 2027

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
107	57	16	86

DCI Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

DCI Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

DCI Nov 20, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

DCI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.50	-50.00%	1	2	06-05	DCI261120C00130000
125 C	0.55	+22.22%	1	5	06-02	DCI261120C00125000
120 C	0.65	0.00%	1	13	06-02	DCI261120C00120000
115 C	0.65	-18.75%	1	5	05-20	DCI261120C00115000
110 C	0.95	+18.75%	1	8	05-20	DCI261120C00110000
105 C	2.50	+127.27%	1	2	08-03	DCI261120C00105000
100 C	5.68	+127.20%	1	22	08-11	DCI261120C00100000
95 C	7.96	-2.93%	1	6	08-11	DCI261120C00095000
90 C	9.75	+27.45%	1	15	08-13	DCI261120C00090000
85 C	11.50	-5.04%	2	21	07-29	DCI261120C00085000
80 C	17.00	+66.02%	1	18	07-28	DCI261120C00080000
75 C	24.30	+40.46%	3	32	08-04	DCI261120C00075000
70 C	14.72	-28.27%	2	3	05-19	DCI261120C00070000
65 C	18.64	-2.00%	2	7	06-01	DCI261120C00065000
60 C	31.06	0%	10	5	04-17	DCI261120C00060000
55 C	0	0%	0			DCI261120C00055000
50 C	0	0%	0			DCI261120C00050000
45 C	0	0%	0			DCI261120C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			DCI261120P00130000
125 P	0	0%	0			DCI261120P00125000
120 P	0	0%	0			DCI261120P00120000
115 P	0	0%	0			DCI261120P00115000
110 P	20.65	0%	2	1	04-17	DCI261120P00110000
105 P	19.90	+9.94%	6	6	05-11	DCI261120P00105000
100 P	19.80	+39.44%	18	9	06-01	DCI261120P00100000
95 P	9.40	-38.04%	5	7	07-09	DCI261120P00095000
90 P	5.75	-23.74%	2	6	07-22	DCI261120P00090000
85 P	6.80	-27.66%	6	15	06-02	DCI261120P00085000
80 P	1.51	-49.67%	1	34	07-28	DCI261120P00080000
75 P	4.12	+55.47%	4	7	05-15	DCI261120P00075000
70 P	1.90	+22.58%	1	2	06-11	DCI261120P00070000
65 P	1.20	0.00%	2	3	06-11	DCI261120P00065000
60 P	0.70	0%	2	2	06-11	DCI261120P00060000
55 P	0	0%	0			DCI261120P00055000
50 P	0	0%	0			DCI261120P00050000
45 P	0.20	0%	10	10	05-07	DCI261120P00045000

Share