Dark

DJT20261218P8
DJT Dec 18 2026 8.00 Put (DJT261218P00008000)
option OPRA

EOD

Sep 29, 2026

0.5100-15.000%(-0.0900)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5400	0.5400	0.5000	0.5100	-15.000%	30	1,200	0.000%
2026-09-28	0.6200	0.6200	0.6000	0.6000	-11.765%	3	1,215	-15.000%
2026-09-24	0.6800	0.6800	0.6800	0.6800	+4.615%	4	1,214	-25.000%
2026-09-23	0.6500	0.6500	0.6400	0.6500	0.000%	8	1,210	-21.538%
2026-09-22	0.6500	0.6500	0.6500	0.6500	-4.412%	3	1,210	-21.538%
2026-09-21	0.7000	0.7900	0.6800	0.6800	-11.688%	20	1,210	-25.000%
2026-09-18	0.7900	0.8100	0.7700	0.7700	-15.385%	37	1,211	-33.766%
2026-09-16	0.9000	0.9100	0.8400	0.9100	-1.087%	39	1,205	-43.956%
2026-09-15	0.8800	0.9200	0.8800	0.9200	+17.949%	25	1,170	-44.565%
2026-09-14	0.9400	0.9400	0.7800	0.7800	-13.333%	35	1,153	-34.615%
2026-09-11	0.8700	0.9600	0.8700	0.9000	+1.124%	81	1,151	-43.333%
2026-09-10	0.8900	0.8900	0.8900	0.8900	-6.316%	1	1,149	-42.697%
2026-09-09	0.9100	0.9500	0.9100	0.9500	+18.750%	17	1,149	-46.316%
2026-09-08	0.8600	0.8600	0.8000	0.8000	-10.112%	4	1,132	-36.250%
2026-09-04	0.8900	0.9100	0.8900	0.8900	+18.667%	12	1,136	-42.697%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-14.773%	1	1,136	-32.000%
2026-09-02	0.8800	0.8800	0.8800	0.8800	+15.789%	5	1,136	-42.045%
2026-08-31	0.7600	0.7600	0.7600	0.7600	-12.644%	1	1,131	-32.895%
2026-08-26	0.8300	0.9400	0.8300	0.8700	-3.333%	26	1,131	-41.379%
2026-08-24	1.0000	1.0000	0.9000	0.9000	-12.621%	56	1,128	-43.333%
2026-08-21	1.0900	1.0900	1.0300	1.0300	-18.898%	9	1,138	-50.485%
2026-08-19	1.2700	1.2700	1.2700	1.2700	-11.189%	1	1,132	-59.843%
2026-08-17	1.4200	1.4500	1.4200	1.4300	+5.926%	104	1,132	-64.336%
2026-08-14	1.3400	1.4500	1.3400	1.3500	-10.596%	59	1,077	-62.222%
2026-08-13	1.5100	1.5100	1.5100	1.5100	-5.031%	1	1,076	-66.225%
2026-08-12	1.5900	1.5900	1.5900	1.5900	+15.217%	2	1,076	-67.925%
2026-08-11	1.2000	1.4200	1.2000	1.3800	+11.290%	28	1,076	-63.043%
2026-08-10	1.2000	1.2400	1.2000	1.2400	+24.000%	4	1,066	-58.871%
2026-08-05	1.0000	1.0000	1.0000	1.0000	-3.846%	10	1,066	-49.000%
2026-08-04	1.0400	1.0400	1.0400	1.0400	+11.828%	1	1,056	-50.962%
2026-07-30	1.0000	1.0000	0.9300	0.9300	-12.264%	44	1,055	-45.161%
2026-07-29	1.0600	1.0600	1.0600	1.0600	-12.397%	2	1,099	-51.887%
2026-07-24	1.2100	1.2100	1.2100	1.2100	-1.626%	3	1,099	-57.851%
2026-07-23	1.2700	1.2700	1.2300	1.2300	+24.242%	4	1,098	-58.537%
2026-07-20	1.1500	1.1500	0.9900	0.9900	-16.102%	36	1,098	-48.485%
2026-07-14	1.3000	1.3000	1.1500	1.1800	-17.483%	36	1,099	-56.780%
2026-07-13	1.4600	1.4600	1.4000	1.4300	+2.143%	24	1,079	-64.336%
2026-07-10	1.4400	1.4400	1.3900	1.4000	0.000%	14	1,079	-63.571%
2026-07-09	1.4400	1.4400	1.4000	1.4000	0.000%	17	1,069	-63.571%
2026-07-02	1.3000	1.4000	1.3000	1.4000	-30.000%	11	1,059	-63.571%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-4.762%	100	1,059	-74.500%
2026-06-25	2.0300	2.1000	1.9700	2.1000	+18.644%	22	959	-75.714%
2026-06-24	1.7600	1.7700	1.7600	1.7700	+12.025%	20	959	-71.186%
2026-06-18	1.5900	1.5900	1.5700	1.5800	-5.389%	31	940	-67.722%
2026-06-17	1.6600	1.6700	1.6600	1.6700	+3.086%	8	940	-69.461%
2026-06-16	1.6200	1.6200	1.6200	1.6200	-11.475%	1	940	-68.519%
2026-06-12	1.8300	1.8300	1.8300	1.8300	+7.647%	3	940	-72.131%
2026-06-11	1.6900	1.7000	1.6900	1.7000	-5.028%	16	937	-70.000%
2026-06-10	1.7900	1.7900	1.7900	1.7900	+3.468%	1	937	-71.508%
2026-06-08	1.7300	1.7300	1.7300	1.7300	+15.333%	200	937	-70.520%
2026-06-04	1.5000	1.5000	1.5000	1.5000	-6.250%	10	937	-66.000%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-4.762%	4	927	-68.125%
2026-05-28	1.6800	1.6800	1.6800	1.6800	+5.000%	2	927	-69.643%
2026-05-27	1.7300	1.7300	1.6000	1.6000	-10.112%	3	927	-68.125%
2026-05-19	1.8200	1.8200	1.7800	1.7800	0.000%	2	927	-71.348%
2026-05-18	1.7800	1.7800	1.7800	1.7800	+9.877%	2	923	-71.348%
2026-05-15	1.5800	1.6200	1.5800	1.6200	+12.500%	101	923	-68.519%
2026-05-14	1.4400	1.4400	1.4400	1.4400	-5.882%	9	823	-64.583%
2026-05-13	1.5300	1.5300	1.5300	1.5300	+3.378%	2	823	-66.667%
2026-04-28	1.4000	1.4800	1.4000	1.4800	+8.824%	6	823	-65.541%
2026-04-22	1.3600	1.3600	1.3600	1.3600	-0.730%	1	818	-62.500%
2026-04-16	1.3000	1.3700	1.3000	1.3700	+1.481%	37	818	-62.774%
2026-04-14	1.3700	1.3700	1.3500	1.3500	-12.338%	3	819	-62.222%
2026-04-08	1.5400	1.5400	1.5400	1.5400	-7.229%	3	819	-66.883%
2026-04-07	1.6800	1.6800	1.6500	1.6600	-6.215%	247	819	-69.277%
2026-03-31	1.7700	1.7700	1.7700	1.7700	-1.667%	1	589	-71.186%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-2.174%	5	590	-71.667%
2026-03-23	1.8400	1.8400	1.8400	1.8400	-8.911%	15	595	-72.283%
2026-03-20	2.0200	2.0200	2.0000	2.0200	+1.000%	12	584	-74.752%
2026-03-19	1.8900	2.0000	1.8900	2.0000	+14.286%	8	578	-74.500%
2026-03-18	1.5600	1.7500	1.5600	1.7500	+9.375%	185	573	-70.857%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+1.911%	15	402	-68.125%
2026-03-13	1.5500	1.6000	1.5000	1.5700	+4.667%	16	402	-67.516%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-25.000%	1	391	-66.000%
2026-03-04	2.0000	2.0000	2.0000	2.0000	+40.845%	2	392	-74.500%
2026-03-02	1.4200	1.4200	1.4200	1.4200	-5.960%	3	390	-64.085%
2026-02-24	1.5500	1.5500	1.5100	1.5100	-0.658%	3	390	-66.225%
2026-02-19	1.5200	1.5200	1.5200	1.5200	-5.590%	1	390	-66.447%
2026-02-18	1.6100	1.6100	1.6100	1.6100	+7.333%	2	390	-68.323%
2026-02-17	1.2500	1.5000	1.2500	1.5000	+23.967%	6	390	-66.000%
2026-02-11	1.2400	1.2400	1.2100	1.2100	0.000%	6	390	-57.851%
2026-02-10	1.2100	1.2100	1.2100	1.2100	-4.724%	1	386	-57.851%
2026-02-09	1.2700	1.2700	1.2700	1.2700	+6.723%	10	387	-59.843%
2026-02-06	1.2500	1.2500	1.1900	1.1900	-2.459%	2	387	-57.143%
2026-02-05	1.1300	1.2200	1.1300	1.2200	+23.232%	189	385	-58.197%
2026-02-04	0.9900	0.9900	0.9900	0.9900	-1.000%	3	14	-48.485%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-5.660%	1	13	-49.000%
2026-01-07	1.0600	1.0600	1.0600	1.0600	-8.621%	5	12	-51.887%
2025-12-23	0.9500	1.1600	0.8100	1.1600	+10.476%	5	7	-56.034%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-3.670%	1	6	-51.429%
2025-12-19	1.0900	1.0900	1.0900	1.0900	-26.846%	5	5	-53.211%
2025-12-18	1.4600	1.4900	1.4600	1.4900	0.000%	2	1	-65.772%

.dark-mode .gcv1tz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gcv1tz{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20261218P8DJT Dec 18 2026 8.00 Put (DJT261218P00008000)option OPRA

DJT20261218P8
DJT Dec 18 2026 8.00 Put (DJT261218P00008000)
option OPRA