Dark

DJT20270115P13
DJT Jan 15 2027 13.00 Put (DJT270115P00013000)
option OPRA

EOD

Sep 29, 2026

4.25-1.163%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2500	4.2500	4.2500	4.2500	-1.163%	5	2,284	0.000%
2026-09-21	4.2000	4.3000	4.2000	4.3000	-8.511%	1,800	2,289	-1.163%
2026-09-17	4.7000	4.7000	4.7000	4.7000	-3.093%	5	3,106	-9.574%
2026-09-16	4.8300	4.8500	4.8300	4.8500	+16.029%	7	3,103	-12.371%
2026-09-03	4.1800	4.1800	4.1800	4.1800	+3.210%	6	3,110	+1.675%
2026-08-31	4.0500	4.0500	4.0500	4.0500	-5.814%	4	3,116	+4.938%
2026-08-28	4.2500	4.3300	4.2500	4.3000	-5.908%	35	3,116	-1.163%
2026-08-25	4.5700	4.5700	4.5700	4.5700	-6.735%	10	3,123	-7.002%
2026-08-12	4.9000	4.9000	4.9000	4.9000	+3.158%	1	3,128	-13.265%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+15.012%	3	3,128	-10.526%
2026-07-30	4.1300	4.1300	4.1300	4.1300	-12.128%	1	3,125	+2.906%
2026-07-27	4.7000	4.7000	4.7000	4.7000	-6.931%	10	3,125	-9.574%
2026-07-24	5.0500	5.0500	5.0500	5.0500	+14.773%	1	3,125	-15.842%
2026-07-22	4.4000	4.4000	4.4000	4.4000	+3.044%	1	3,126	-3.409%
2026-07-17	4.2700	4.2700	4.2700	4.2700	-10.105%	1	3,126	-0.468%
2026-07-15	4.7500	4.7500	4.7500	4.7500	-15.330%	1	3,126	-10.526%
2026-07-08	5.5500	5.6100	5.5500	5.6100	-6.965%	7	3,127	-24.242%
2026-06-25	6.0000	6.0300	6.0000	6.0300	+9.437%	2	3,120	-29.519%
2026-06-15	5.5100	5.5100	5.5100	5.5100	-4.506%	1	3,119	-22.868%
2026-06-12	5.7700	5.7700	5.7700	5.7700	+3.964%	1	3,119	-26.343%
2026-06-11	5.5500	5.5500	5.5500	5.5500	-1.770%	2	3,118	-23.423%
2026-06-05	5.6500	5.6500	5.6500	5.6500	+10.136%	3	3,116	-24.779%
2026-06-02	5.1300	5.1300	5.1300	5.1300	+1.786%	1	3,116	-17.154%
2026-05-29	5.0000	5.0400	5.0000	5.0400	-1.563%	4	3,116	-15.675%
2026-05-13	5.1200	5.1200	5.1200	5.1200	+0.392%	1	3,118	-16.992%
2026-05-11	5.0900	5.1000	5.0900	5.1000	0.000%	17	3,117	-16.667%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+6.029%	10	3,123	-16.667%
2026-05-01	4.8100	4.8100	4.8100	4.8100	-3.800%	5	3,123	-11.642%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-1.961%	1	3,123	-15.000%
2026-04-29	5.1000	5.1000	5.1000	5.1000	+8.051%	1	3,123	-16.667%
2026-04-28	4.7200	4.7200	4.7200	4.7200	+4.656%	1	3,123	-9.958%
2026-04-27	4.5100	4.5100	4.5100	4.5100	+0.895%	6	3,122	-5.765%
2026-04-21	4.5000	4.5000	4.4700	4.4700	-2.826%	24	3,152	-4.922%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-7.071%	1	3,152	-7.609%
2026-04-13	4.9500	4.9500	4.9500	4.9500	+2.273%	1	3,152	-14.141%
2026-04-10	4.8400	4.8400	4.8400	4.8400	-1.426%	1	3,152	-12.190%
2026-04-09	4.9100	4.9100	4.9100	4.9100	+1.446%	3	3,152	-13.442%
2026-04-08	4.8400	4.8400	4.8400	4.8400	-4.536%	1	3,152	-12.190%
2026-04-07	5.0700	5.0700	5.0700	5.0700	-4.340%	10	3,151	-16.174%
2026-04-01	5.3000	5.3000	5.3000	5.3000	-9.402%	12	3,141	-19.811%
2026-03-20	5.6900	5.8500	5.6900	5.8500	+4.464%	2	3,141	-27.350%
2026-03-19	5.5000	5.6000	5.5000	5.6000	+9.804%	53	3,141	-24.107%
2026-03-18	5.1000	5.1000	5.1000	5.1000	+5.155%	2	3,112	-16.667%
2026-03-16	4.8500	4.8500	4.8500	4.8500	+5.435%	15	3,112	-12.371%
2026-02-26	4.6000	4.6000	4.6000	4.6000	-6.883%	20	3,097	-7.609%
2026-02-23	4.7500	4.9400	4.7500	4.9400	+9.778%	9	3,117	-13.968%
2026-02-18	4.6800	4.6800	4.5000	4.5000	-9.820%	2	3,117	-5.556%
2026-02-17	4.2000	4.9900	4.2000	4.9900	+13.409%	13	3,116	-14.830%
2026-02-12	4.0500	4.4000	4.0500	4.4000	+9.181%	11	3,126	-3.409%
2026-02-11	4.0300	4.0300	4.0300	4.0300	+7.467%	10	3,136	+5.459%
2026-02-04	3.7500	3.7500	3.7500	3.7500	-1.316%	2	3,126	+13.333%
2026-02-03	3.7000	3.8000	3.7000	3.8000	+8.571%	5	3,127	+11.842%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+11.111%	1	3,127	+21.429%
2026-01-27	3.1500	3.1500	3.1500	3.1500	+6.780%	3	3,128	+34.921%
2026-01-22	2.9500	2.9500	2.9500	2.9500	-4.839%	2	3,125	+44.068%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-4.615%	1	3,123	+37.097%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+8.333%	25	3,123	+30.769%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-11.765%	1	3,123	+41.667%
2026-01-05	3.6500	3.7000	3.4000	3.4000	-6.849%	7	3,122	+25.000%
2026-01-02	3.5000	3.7000	3.5000	3.6500	-2.667%	8	3,127	+16.438%
2025-12-30	3.7500	3.7500	3.7500	3.7500	0.000%	1	3,130	+13.333%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+7.143%	1	3,129	+13.333%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-1.408%	1	3,130	+21.429%
2025-12-23	3.5000	3.6000	3.5000	3.5500	+2.899%	6	3,130	+19.718%
2025-12-22	3.3000	3.5500	3.2500	3.4500	-1.429%	47	3,128	+23.188%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-3.047%	10	3,111	+21.429%
2025-12-18	4.0400	4.0500	3.2500	3.6100	-17.580%	98	3,121	+17.729%
2025-12-12	4.3800	4.3800	4.3800	4.3800	+1.860%	4	3,092	-2.968%
2025-12-08	4.3000	4.3000	4.3000	4.3000	+7.500%	49	3,092	-1.163%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-1.235%	1	3,092	+6.250%
2025-12-03	4.0500	4.0500	4.0500	4.0500	-7.955%	20	3,092	+4.938%
2025-12-01	4.4000	4.4000	4.4000	4.4000	-5.983%	30	3,089	-3.409%
2025-11-25	4.6800	4.6800	4.6800	4.6800	+7.094%	2	3,089	-9.188%
2025-11-18	4.3700	4.3700	3.8700	4.3700	+0.460%	24	3,089	-2.746%
2025-11-17	5.0000	5.0000	4.3500	4.3500	+5.583%	17	3,065	-2.299%
2025-11-14	3.8200	4.1200	3.8200	4.1200	+14.444%	28	3,049	+3.155%
2025-11-13	3.5000	3.6500	3.5000	3.6000	+11.111%	66	3,026	+18.056%
2025-11-12	3.2300	3.2400	3.1500	3.2400	-7.429%	25	2,995	+31.173%
2025-11-10	3.1500	3.5000	3.1500	3.5000	+7.692%	19	2,970	+21.429%
2025-11-07	3.1500	3.3800	3.1500	3.2500	+12.069%	36	2,970	+30.769%
2025-11-06	2.9000	2.9000	2.9000	2.9000	-10.769%	1	2,990	+46.552%
2025-11-04	2.6600	3.2500	2.6600	3.2500	+54.762%	27	2,990	+30.769%
2025-10-28	2.1000	2.1000	2.1000	2.1000	-3.226%	10	3,001	+102.381%
2025-10-22	2.1700	2.1700	2.1700	2.1700	+27.647%	3	2,991	+95.853%
2025-10-21	1.7000	1.7000	1.7000	1.7000	-46.032%	1	2,994	+150.000%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+57.500%	1	2,994	+34.921%
2025-10-02	2.0000	2.0000	2.0000	2.0000	-1.478%	2	2,994	+112.500%
2025-09-30	2.0300	2.0300	2.0300	2.0300	-2.871%	4	2,996	+109.360%
2025-09-25	2.0900	2.0900	2.0900	2.0900	0.000%	1	2,992	+103.349%
2025-09-22	2.0900	2.0900	2.0900	2.0900	+1.456%	1	2,992	+103.349%
2025-09-18	2.0600	2.0600	2.0600	2.0600	+0.980%	10	2,992	+106.311%
2025-09-15	2.0400	2.0400	2.0400	2.0400	+2.000%	1	3,002	+108.333%
2025-09-12	2.0700	2.0700	2.0000	2.0000	-2.913%	15	3,002	+112.500%
2025-09-09	2.0600	2.0600	2.0600	2.0600	-5.069%	50	2,996	+106.311%
2025-09-08	2.1700	2.1700	2.1700	2.1700	+1.402%	1	3,002	+95.853%
2025-09-04	2.1400	2.1400	2.1400	2.1400	-4.889%	1	3,001	+98.598%
2025-09-03	2.1900	2.2500	2.1900	2.2500	+1.810%	18	3,000	+88.889%
2025-09-02	2.2100	2.2100	2.2100	2.2100	+6.250%	40	2,997	+92.308%
2025-08-29	2.1300	2.1300	2.0800	2.0800	-1.887%	6	3,025	+104.327%
2025-08-28	2.1200	2.1200	2.1200	2.1200	-7.018%	10	3,025	+100.472%
2025-08-27	2.2800	2.2800	2.2800	2.2800	-0.870%	1	3,025	+86.404%
2025-08-26	2.1000	2.3000	2.1000	2.3000	+3.604%	17	3,024	+84.783%
2025-08-15	2.2200	2.2200	2.2200	2.2200	-10.484%	87	3,009	+91.441%
2025-08-07	2.4700	2.4800	2.4700	2.4800	-8.487%	30	2,944	+71.371%
2025-08-06	2.6900	2.7100	2.6900	2.7100	+6.693%	31	2,929	+56.827%
2025-08-01	2.5400	2.5400	2.5400	2.5400	+5.833%	1	2,924	+67.323%
2025-07-29	2.5000	2.5000	2.4000	2.4000	+8.597%	36	2,925	+77.083%
2025-07-25	2.2100	2.2100	2.2100	2.2100	-5.957%	1	2,891	+92.308%
2025-07-24	2.3500	2.3500	2.3500	2.3500	+2.174%	1	2,892	+80.851%
2025-07-23	2.2500	2.3000	2.2500	2.3000	+15.000%	12	2,892	+84.783%
2025-07-22	2.0000	2.0000	2.0000	2.0000	-23.372%	4	2,892	+112.500%
2025-07-21	2.3000	2.6100	2.3000	2.6100	+6.098%	122	2,896	+62.835%
2025-07-18	2.4400	2.4600	2.4300	2.4600	-0.405%	115	2,853	+72.764%
2025-07-17	2.6300	2.6300	2.4700	2.4700	-15.411%	2	2,782	+72.065%
2025-07-11	2.9200	2.9200	2.9200	2.9200	-1.351%	1	2,783	+45.548%
2025-07-09	2.9500	2.9600	2.9500	2.9600	+3.136%	16	2,783	+43.581%
2025-07-08	2.8700	2.9600	2.8700	2.8700	+0.350%	8	2,794	+48.084%
2025-07-07	2.8700	2.8700	2.8600	2.8600	-9.494%	2	2,788	+48.601%
2025-07-03	3.1600	3.1600	3.1600	3.1600	-5.105%	2	2,786	+34.494%
2025-07-02	3.3300	3.3300	3.3300	3.3300	+1.524%	1	2,786	+27.628%
2025-07-01	3.2800	3.2800	3.2800	3.2800	-0.606%	23	2,788	+29.573%
2025-06-27	3.2500	3.3000	3.2000	3.3000	+1.538%	196	2,777	+28.788%
2025-06-26	3.2500	3.3000	3.2500	3.2500	+3.834%	378	2,718	+30.769%
2025-06-23	3.0500	3.1300	3.0500	3.1300	0.000%	14	2,616	+35.783%
2025-06-20	3.0500	3.1300	3.0500	3.1300	+5.034%	82	2,616	+35.783%
2025-06-18	2.9800	2.9800	2.9800	2.9800	-2.295%	2	2,578	+42.617%
2025-06-16	3.0500	3.0500	3.0500	3.0500	+4.811%	2	2,578	+39.344%
2025-06-13	2.9400	2.9400	2.9000	2.9100	-12.613%	60	2,578	+46.048%
2025-06-02	3.4100	3.4100	3.3300	3.3300	+0.909%	2	2,569	+27.628%
2025-05-30	3.5500	3.5500	3.3000	3.3000	+4.762%	38	2,569	+28.788%
2025-05-28	3.2000	3.2000	3.1500	3.1500	-2.174%	26	2,569	+34.921%
2025-05-27	2.6000	3.2200	2.6000	3.2200	+34.167%	29	2,569	+31.988%
2025-05-19	2.4000	2.4000	2.4000	2.4000	+0.418%	1	2,554	+77.083%
2025-05-16	2.3900	2.3900	2.3900	2.3900	+1.702%	20	2,554	+77.824%
2025-05-14	2.3200	2.3500	2.3200	2.3500	-1.261%	2	2,564	+80.851%
2025-05-12	2.3500	2.3800	2.3500	2.3800	-16.491%	7	2,562	+78.571%
2025-05-06	2.8800	2.9100	2.7500	2.8500	+3.261%	18	2,560	+49.123%
2025-05-05	2.7600	2.7600	2.7600	2.7600	+7.393%	1	2,543	+53.986%
2025-05-02	2.5700	2.5700	2.5700	2.5700	-8.214%	20	2,544	+65.370%
2025-04-30	2.8000	2.8000	2.8000	2.8000	-6.667%	1	2,540	+51.786%
2025-04-25	3.0000	3.0000	3.0000	3.0000	-2.597%	10	2,541	+41.667%
2025-04-24	3.0800	3.0800	3.0800	3.0800	+14.074%	1	2,536	+37.987%
2025-04-23	2.8600	2.8600	2.7000	2.7000	-16.923%	2	2,535	+57.407%
2025-04-21	3.2500	3.2500	3.2500	3.2500	-7.143%	1	2,535	+30.769%
2025-04-17	3.5000	3.5000	3.5000	3.5000	-5.405%	2	2,533	+21.429%
2025-04-16	3.5000	3.7000	3.5000	3.7000	+9.467%	6	2,533	+14.865%
2025-04-15	3.3800	3.3800	3.3800	3.3800	-3.429%	2	2,532	+25.740%
2025-04-10	3.2500	3.5000	3.2500	3.5000	+6.061%	3	2,532	+21.429%
2025-04-09	3.7500	3.8500	3.3000	3.3000	-12.000%	19	2,532	+28.788%
2025-04-08	3.7500	3.7500	3.7500	3.7500	+8.696%	11	2,528	+13.333%
2025-04-07	3.9500	4.1000	3.3300	3.4500	+7.477%	14	2,521	+23.188%
2025-04-04	3.2100	3.2100	3.2100	3.2100	0.000%	20	2,525	+32.399%
2025-04-02	3.1000	3.3000	3.1000	3.2100	+3.883%	6	2,515	+32.399%
2025-03-28	3.0700	3.0900	3.0700	3.0900	+6.552%	10	2,515	+37.540%
2025-03-24	2.9000	2.9000	2.9000	2.9000	-6.452%	1	2,510	+46.552%
2025-03-21	3.1000	3.1000	3.1000	3.1000	+3.333%	20	2,510	+37.097%
2025-03-20	3.0000	3.0500	3.0000	3.0000	0.000%	8	2,510	+41.667%
2025-03-19	2.9400	3.0000	2.9300	3.0000	-9.091%	14	2,510	+41.667%
2025-03-18	3.3000	3.3000	3.3000	3.3000	+4.762%	1	2,497	+28.788%
2025-03-14	3.3000	3.3000	3.1500	3.1500	-8.696%	12	2,496	+34.921%
2025-03-13	3.4500	3.4500	3.4500	3.4500	+4.545%	1	2,495	+23.188%
2025-03-12	3.2500	3.3000	3.2500	3.3000	-15.385%	3	2,495	+28.788%
2025-03-11	3.3000	3.9000	3.3000	3.9000	+31.313%	11	2,497	+8.974%
2025-03-10	2.9700	2.9700	2.9700	2.9700	+7.609%	1	2,494	+43.098%
2025-03-06	2.5500	2.8100	2.5500	2.7600	-9.211%	3	2,495	+53.986%
2025-03-04	2.7000	3.0400	2.7000	3.0400	+21.116%	21	2,493	+39.803%
2025-03-03	2.6900	2.6900	2.5100	2.5100	+9.130%	3	2,472	+69.323%
2025-02-27	2.3000	2.3000	2.3000	2.3000	-0.433%	3	2,473	+84.783%
2025-02-26	2.3500	2.3500	2.3100	2.3100	-0.431%	3	2,473	+83.983%
2025-02-25	2.3200	2.3200	2.3200	2.3200	+7.907%	1	2,472	+83.190%
2025-02-24	2.0600	2.2500	2.0600	2.1500	+2.381%	19	2,472	+97.674%
2025-02-20	2.2200	2.2200	2.1000	2.1000	+6.061%	2	2,458	+102.381%
2025-02-19	2.0000	2.0000	1.9800	1.9800	-5.714%	11	2,459	+114.646%
2025-02-18	2.2000	2.2000	2.1000	2.1000	-4.977%	3	2,458	+102.381%
2025-02-07	2.2100	2.2100	2.2100	2.2100	+3.271%	6	2,457	+92.308%
2025-02-06	2.1400	2.1400	2.1400	2.1400	-6.550%	1	2,460	+98.598%
2025-02-05	2.2900	2.2900	2.2900	2.2900	-17.626%	1	2,459	+85.590%
2025-02-04	2.7800	2.7800	2.7800	2.7800	+15.833%	2	2,458	+52.878%
2025-01-30	2.4500	2.4500	2.4000	2.4000	-15.194%	2	2,460	+77.083%
2025-01-27	2.8300	2.8300	2.8300	2.8300	+2.909%	1	2,460	+50.177%
2025-01-23	2.7500	2.7500	2.7500	2.7500	+1.852%	10	2,459	+54.545%
2025-01-21	2.7000	2.7000	2.7000	2.7000	-22.857%	20	2,449	+57.407%
2025-01-08	3.5000	3.5000	3.5000	3.5000	+16.667%	1	2,430	+21.429%
2025-01-06	3.1000	3.1000	3.0000	3.0000	-4.762%	3	2,430	+41.667%
2024-12-31	3.3300	3.3300	3.1500	3.1500	0.000%	6	2,430	+34.921%
2024-12-30	3.1500	3.1500	3.1500	3.1500	-1.563%	1	2,430	+34.921%
2024-12-16	3.2000	3.2000	3.2000	3.2000	-20.000%	3	2,426	+32.813%
2024-12-02	4.0000	4.0000	4.0000	4.0000	-15.789%	1	2,426	+6.250%
2024-11-29	4.7500	4.7500	4.7500	4.7500	+8.200%	2	2,426	-10.526%
2024-11-25	4.3900	4.3900	4.3900	4.3900	+4.773%	1	2,426	-3.189%
2024-11-22	4.1900	4.1900	4.1900	4.1900	+1.699%	4	2,425	+1.432%
2024-11-11	4.1200	4.1200	4.1200	4.1200	-14.345%	6	2,423	+3.155%
2024-11-07	4.8100	4.8100	4.8100	4.8100	+4.113%	1	2,417	-11.642%
2024-11-06	4.6200	4.6200	4.6200	4.6200	-16.000%	5	2,418	-8.009%
2024-11-05	5.2000	5.5000	5.0000	5.5000	-8.333%	2,444	2,423	-22.727%
2024-10-30	6.0000	6.0000	6.0000	6.0000	+0.167%	1	126	-29.167%
2024-10-29	5.2000	5.9900	5.2000	5.9900	+0.672%	2	125	-29.048%
2024-10-28	6.5000	6.5000	5.6100	5.9500	+16.667%	4	125	-28.571%
2024-10-23	5.6500	5.6500	5.1000	5.1000	-21.538%	12	127	-16.667%
2024-10-21	6.2200	6.5000	6.2200	6.5000	+11.492%	2	117	-34.615%
2024-10-16	5.7000	5.8300	5.7000	5.8300	-5.663%	6	116	-27.101%
2024-10-14	6.1800	6.1800	6.1800	6.1800	-5.649%	1	111	-31.230%
2024-10-11	6.5500	6.5500	6.5500	6.5500	-5.755%	2	111	-35.115%
2024-10-08	6.9500	6.9500	6.9500	6.9500	-12.579%	1	111	-38.849%
2024-09-27	7.7000	7.9500	7.7000	7.9500	-0.376%	6	110	-46.541%
2024-09-26	7.9800	7.9800	7.9800	7.9800	-3.855%	1	108	-46.742%
2024-09-24	8.6500	8.6500	8.3000	8.3000	-1.190%	101	107	-48.795%
2024-09-23	8.4200	8.6800	8.3000	8.4000	+6.329%	4	6	-49.405%
2024-09-20	7.3000	7.9000	7.3000	7.9000	-11.036%	8	5	-46.203%
2024-09-19	7.6700	8.8800	7.6700	8.8800	+34.545%	3	2	-52.140%
2024-09-16	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-35.606%

.dark-mode .MGCpLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGCpLy{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P13DJT Jan 15 2027 13.00 Put (DJT270115P00013000)option OPRA

DJT20270115P13
DJT Jan 15 2027 13.00 Put (DJT270115P00013000)
option OPRA