Dark

DJT20270115P17
DJT Jan 15 2027 17.00 Put (DJT270115P00017000)
option OPRA

EOD

Jun 25, 2026

10.08+6.893%(+0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	10.0800	10.0800	10.0800	10.0800	+6.893%	10	833	0.000%
2026-06-24	9.4300	9.4300	9.4300	9.4300	+4.778%	2	833	+6.893%
2026-05-27	9.0000	9.0000	9.0000	9.0000	-4.051%	1	833	+12.000%
2026-05-20	9.3800	9.3800	9.3800	9.3800	+8.189%	10	833	+7.463%
2026-05-13	8.6700	8.6700	8.6700	8.6700	+0.697%	5	843	+16.263%
2026-05-11	8.6100	8.6100	8.6100	8.6100	+1.294%	1	843	+17.073%
2026-04-30	8.3300	8.5000	8.3300	8.5000	+4.551%	6	843	+18.588%
2026-04-27	8.1300	8.1300	8.1300	8.1300	+3.173%	5	839	+23.985%
2026-04-22	7.8800	7.8800	7.8800	7.8800	+2.205%	4	839	+27.919%
2026-04-21	7.8100	7.8100	7.7100	7.7100	+0.130%	12	853	+30.739%
2026-04-17	7.6300	7.7000	7.6300	7.7000	-9.942%	32	853	+30.909%
2026-04-08	8.5500	8.5500	8.5500	8.5500	-4.576%	25	856	+17.895%
2026-03-19	8.9600	8.9600	8.9600	8.9600	+10.481%	1	856	+12.500%
2026-02-23	8.2700	8.2700	8.1100	8.1100	+11.096%	13	856	+24.291%
2026-02-11	7.3000	7.3000	7.3000	7.3000	+9.940%	10	864	+38.082%
2026-02-04	6.6400	6.6400	6.6400	6.6400	-2.496%	1	869	+51.807%
2026-02-03	6.5700	6.8100	6.5700	6.8100	+2.406%	6	869	+48.018%
2026-02-02	6.6500	6.6500	6.6500	6.6500	+8.660%	1	875	+51.579%
2026-01-30	6.1200	6.1200	6.1200	6.1200	+10.270%	2	875	+64.706%
2026-01-23	5.5500	5.5500	5.5500	5.5500	-5.932%	1	875	+81.622%
2026-01-15	5.9000	5.9000	5.9000	5.9000	-3.279%	1	876	+70.847%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+0.826%	20	877	+65.246%
2026-01-06	6.0500	6.0500	6.0500	6.0500	-2.419%	25	897	+66.612%
2026-01-02	6.2000	6.2000	6.2000	6.2000	-5.488%	30	922	+62.581%
2025-12-29	6.5600	6.5600	6.5600	6.5600	+4.127%	5	952	+53.659%
2025-12-26	6.3000	6.3000	6.3000	6.3000	+14.545%	1	957	+60.000%
2025-12-22	5.7000	5.7000	5.5000	5.5000	-8.333%	11	957	+83.273%
2025-12-19	5.8400	6.0000	5.5900	6.0000	-6.250%	34	957	+68.000%
2025-12-18	6.5200	6.5200	6.4000	6.4000	-14.209%	2	932	+57.500%
2025-12-17	7.4600	7.4600	7.4600	7.4600	+0.539%	1	932	+35.121%
2025-12-12	7.4200	7.4200	7.4200	7.4200	-3.007%	1	933	+35.849%
2025-12-11	7.6500	7.6500	7.6500	7.6500	+7.898%	50	933	+31.765%
2025-12-10	7.0900	7.0900	7.0900	7.0900	+2.754%	1	983	+42.172%
2025-12-09	6.9000	6.9000	6.9000	6.9000	-1.989%	8	983	+46.087%
2025-12-03	7.0500	7.0500	7.0400	7.0400	-10.089%	5	987	+43.182%
2025-11-24	7.8300	7.8300	7.8300	7.8300	-2.125%	1	982	+28.736%
2025-11-20	8.0000	8.0000	8.0000	8.0000	+39.860%	1	982	+26.000%
2025-11-11	5.7200	5.7200	5.7200	5.7200	-4.667%	10	977	+76.224%
2025-11-07	5.9000	6.0000	5.9000	6.0000	+13.852%	11	977	+68.000%
2025-11-05	5.2700	5.2700	5.2700	5.2700	+24.000%	1	966	+91.271%
2025-10-27	4.2500	4.2500	4.2500	4.2500	-4.494%	25	942	+137.176%
2025-10-22	4.4500	4.4500	4.4500	4.4500	+3.488%	25	942	+126.517%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+2.381%	5	942	+134.419%
2025-10-14	4.2000	4.2000	4.2000	4.2000	-0.709%	1	947	+140.000%
2025-10-10	4.0000	4.2400	4.0000	4.2300	+8.740%	10	948	+138.298%
2025-10-07	3.8500	3.8900	3.8500	3.8900	+2.368%	6	947	+159.126%
2025-10-02	3.8500	3.8900	3.8000	3.8000	-2.564%	4	947	+165.263%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-2.500%	10	951	+158.462%
2025-09-30	3.9500	4.0000	3.9500	4.0000	-1.235%	16	951	+152.000%
2025-09-26	4.0500	4.0500	4.0500	4.0500	-0.735%	2	950	+148.889%
2025-09-25	4.0800	4.0800	4.0800	4.0800	+2.000%	13	948	+147.059%
2025-09-24	3.9500	4.0000	3.9500	4.0000	+4.439%	7	948	+152.000%
2025-09-23	3.8300	3.8300	3.8300	3.8300	-0.519%	2	941	+163.185%
2025-09-19	3.8500	3.8500	3.8500	3.8500	-3.023%	3	940	+161.818%
2025-09-18	3.8500	3.9700	3.8500	3.9700	+0.506%	2	943	+153.904%
2025-09-17	3.9500	3.9500	3.9500	3.9500	+3.947%	1	944	+155.190%
2025-09-15	3.8500	3.8500	3.7500	3.8000	-2.564%	5	943	+165.263%
2025-09-12	3.9500	3.9500	3.9000	3.9000	-0.763%	40	944	+158.462%
2025-09-10	3.9400	3.9400	3.9000	3.9300	-2.723%	3	936	+156.489%
2025-09-09	4.0000	4.0400	4.0000	4.0400	-0.247%	2	937	+149.505%
2025-09-08	4.0900	4.0900	4.0500	4.0500	-2.410%	2	936	+148.889%
2025-09-05	4.2900	4.2900	4.1500	4.1500	+1.220%	10	936	+142.892%
2025-09-04	4.1000	4.1000	4.1000	4.1000	+1.737%	7	934	+145.854%
2025-09-03	4.0300	4.0300	4.0300	4.0300	-1.707%	1	927	+150.124%
2025-09-02	4.0800	4.1000	4.0800	4.1000	+5.128%	26	926	+145.854%
2025-08-29	3.9000	3.9000	3.9000	3.9000	-2.500%	273	925	+158.462%
2025-08-27	4.1800	4.1800	4.0000	4.0000	-3.148%	2	925	+152.000%
2025-08-26	4.0500	4.1300	4.0500	4.1300	-3.279%	2	922	+144.068%
2025-08-21	4.3700	4.3700	4.2700	4.2700	-2.955%	16	922	+136.066%
2025-08-20	4.5500	4.5500	4.4000	4.4000	+10.000%	3	923	+129.091%
2025-08-18	4.2200	4.2200	4.0000	4.0000	-3.148%	48	923	+152.000%
2025-08-13	4.2000	4.2000	4.1300	4.1300	-5.923%	11	891	+144.068%
2025-08-11	4.3900	4.3900	4.3900	4.3900	-3.516%	4	884	+129.613%
2025-08-05	4.5500	4.5500	4.5500	4.5500	+2.247%	5	881	+121.538%
2025-08-04	4.4800	4.9500	4.4500	4.4500	-1.982%	126	876	+126.517%
2025-08-01	4.5000	4.5400	4.5000	4.5400	+6.824%	2	826	+122.026%
2025-07-29	4.2000	4.2500	3.9500	4.2500	+4.938%	208	827	+137.176%
2025-07-28	4.0500	4.0700	4.0500	4.0500	-12.338%	5	663	+148.889%
2025-07-24	4.3400	4.6200	4.1000	4.6200	+12.683%	8	664	+118.182%
2025-07-23	4.0300	4.1000	4.0300	4.1000	-4.429%	2	670	+145.854%
2025-07-22	4.1000	4.2900	4.0600	4.2900	+2.878%	11	669	+134.965%
2025-07-21	4.2000	4.2000	4.1700	4.1700	-4.795%	2	678	+141.727%
2025-07-18	4.3600	4.3800	4.3600	4.3800	-3.097%	2	677	+130.137%
2025-07-17	4.6500	4.6500	4.5200	4.5200	-4.842%	76	676	+123.009%
2025-07-16	4.7500	4.7500	4.7500	4.7500	-4.810%	4	603	+112.211%
2025-07-14	4.9900	4.9900	4.9900	4.9900	+0.808%	5	603	+102.004%
2025-07-09	4.9500	4.9500	4.9500	4.9500	+2.062%	2	598	+103.636%
2025-07-08	4.6800	4.8500	4.6800	4.8500	-5.825%	11	596	+107.835%
2025-07-03	5.1500	5.1500	5.1500	5.1500	-4.630%	20	585	+95.728%
2025-07-01	5.4000	5.4000	5.4000	5.4000	+2.857%	1	585	+86.667%
2025-06-25	5.2500	5.2500	5.1900	5.2500	+0.191%	36	585	+92.000%
2025-06-20	5.2400	5.2400	5.2400	5.2400	+2.544%	10	565	+92.366%
2025-06-18	5.1100	5.1100	5.1100	5.1100	+2.200%	1	569	+97.260%
2025-06-16	5.0000	5.0000	5.0000	5.0000	+9.890%	5	569	+101.600%
2025-06-10	4.5500	4.5500	4.5500	4.5500	-10.784%	4	574	+121.538%
2025-06-05	5.1000	5.1000	5.1000	5.1000	-5.028%	1	570	+97.647%
2025-05-30	5.6500	5.6500	5.3500	5.3700	+9.592%	14	571	+87.709%
2025-05-28	4.9000	4.9000	4.9000	4.9000	-0.609%	10	572	+105.714%
2025-05-27	4.4000	4.9700	4.4000	4.9300	+25.127%	8	572	+104.462%
2025-05-23	3.9400	3.9400	3.9400	3.9400	-4.369%	2	577	+155.838%
2025-05-21	3.9500	4.1200	3.9500	4.1200	+7.013%	11	577	+144.660%
2025-05-20	3.8500	3.8500	3.8500	3.8500	-1.282%	48	577	+161.818%
2025-05-19	3.9700	3.9700	3.9000	3.9000	-6.250%	19	529	+158.462%
2025-05-15	4.1600	4.1600	4.1600	4.1600	+4.000%	2	512	+142.308%
2025-05-13	4.0000	4.0000	4.0000	4.0000	-1.235%	1	510	+152.000%
2025-05-12	4.1500	4.1500	4.0500	4.0500	-3.571%	3	510	+148.889%
2025-05-09	4.2000	4.2000	4.2000	4.2000	-7.285%	2	508	+140.000%
2025-05-05	4.5300	4.5300	4.5300	4.5300	-1.522%	10	507	+122.517%
2025-04-30	4.6000	4.6000	4.6000	4.6000	+8.235%	1	497	+119.130%
2025-04-29	4.2500	4.2500	4.2500	4.2500	-9.574%	1	497	+137.176%
2025-04-22	5.0000	5.0000	4.7000	4.7000	-11.321%	2	497	+114.468%
2025-04-21	5.3000	5.3000	5.3000	5.3000	-1.852%	1	497	+90.189%
2025-04-17	5.3000	5.4000	5.3000	5.4000	-8.475%	2	497	+86.667%
2025-04-16	5.9000	5.9000	5.9000	5.9000	-0.338%	1	497	+70.847%
2025-04-14	5.8500	5.9800	5.8500	5.9200	+9.630%	3	496	+70.270%
2025-04-09	5.4000	5.4000	5.4000	5.4000	-10.448%	81	495	+86.667%
2025-04-08	6.0000	6.0300	6.0000	6.0300	-1.148%	3	494	+67.164%
2025-04-07	7.3500	7.3500	6.1000	6.1000	+2.349%	12	497	+65.246%
2025-04-04	5.9600	5.9600	5.9600	5.9600	+6.619%	2	508	+69.128%
2025-04-03	5.7500	5.7500	5.5000	5.5900	+2.757%	17	508	+80.322%
2025-04-02	5.5000	5.5000	5.4400	5.4400	+5.837%	7	525	+85.294%
2025-03-28	5.1400	5.1400	5.1400	5.1400	+4.684%	2	522	+96.109%
2025-03-27	4.9000	4.9100	4.9000	4.9100	+2.079%	30	522	+105.295%
2025-03-25	4.8100	4.8100	4.8100	4.8100	-1.837%	1	492	+109.563%
2025-03-24	4.9000	4.9000	4.9000	4.9000	-6.310%	3	493	+105.714%
2025-03-20	5.2000	5.3500	5.2000	5.2300	+7.835%	13	496	+92.734%
2025-03-19	5.0300	5.0300	4.8500	4.8500	-9.006%	24	497	+107.835%
2025-03-17	5.2000	5.3300	5.2000	5.3300	-2.559%	7	500	+89.118%
2025-03-14	5.5000	5.5000	5.4300	5.4700	-2.147%	10	499	+84.278%
2025-03-13	5.5900	5.5900	5.5900	5.5900	+1.821%	1	496	+80.322%
2025-03-12	5.6000	5.6000	5.4900	5.4900	-1.964%	2	496	+83.607%
2025-03-11	5.3500	5.6000	5.3500	5.6000	+5.660%	22	496	+80.000%
2025-03-10	5.0800	5.3000	5.0800	5.3000	+13.978%	81	484	+90.189%
2025-03-07	4.6500	4.6500	4.6500	4.6500	+2.198%	2	403	+116.774%
2025-03-04	4.5500	4.5500	4.5500	4.5500	+10.976%	1	403	+121.538%
2025-02-27	4.1200	4.1200	4.1000	4.1000	+10.512%	2	402	+145.854%
2025-02-24	3.6200	3.7100	3.6200	3.7100	+9.118%	5	400	+171.698%
2025-02-18	3.4000	3.4000	3.4000	3.4000	+6.250%	2	398	+196.471%
2025-02-07	3.6000	3.6000	3.2000	3.2000	-17.949%	10	398	+215.000%
2025-02-05	3.9000	3.9000	3.9000	3.9000	-0.763%	1	394	+158.462%
2025-01-31	3.9300	3.9300	3.9300	3.9300	-23.392%	2	393	+156.489%
2025-01-27	5.1300	5.1300	5.1300	5.1300	+16.327%	24	410	+96.491%
2025-01-23	4.4100	4.4100	4.4100	4.4100	+1.848%	2	410	+128.571%
2025-01-22	4.0500	4.3300	4.0500	4.3300	-3.348%	49	408	+132.794%
2025-01-21	4.6800	4.7600	4.1700	4.4800	-2.609%	74	432	+125.000%
2025-01-13	4.7500	4.7500	4.6000	4.6000	-4.167%	2	368	+119.130%
2025-01-03	4.8000	4.8000	4.8000	4.8000	-1.031%	2	366	+110.000%
2024-12-26	5.0200	5.0200	4.8500	4.8500	-17.094%	16	366	+107.835%
2024-12-09	5.8500	5.8500	5.8500	5.8500	-0.847%	2	360	+72.308%
2024-12-06	5.9000	5.9000	5.9000	5.9000	+4.425%	2	360	+70.847%
2024-12-05	5.9500	5.9500	5.6500	5.6500	-18.116%	8	360	+78.407%
2024-11-20	6.9000	6.9000	6.9000	6.9000	+2.985%	1	362	+46.087%
2024-11-19	6.7500	6.8000	6.7000	6.7000	-0.446%	7	361	+50.448%
2024-11-18	6.8000	6.8000	6.7300	6.7300	+3.538%	4	357	+49.777%
2024-11-12	6.5000	6.5000	6.5000	6.5000	-11.805%	14	355	+55.077%
2024-11-05	7.1400	7.9400	7.1400	7.3700	-9.012%	333	358	+36.771%
2024-11-04	8.1000	8.1000	8.1000	8.1000	-3.571%	1	35	+24.444%
2024-10-31	8.4000	8.4000	8.4000	8.4000	+2.439%	1	34	+20.000%
2024-10-30	8.2000	8.2000	8.2000	8.2000	+2.500%	15	34	+22.927%
2024-10-28	7.8900	8.0000	7.8900	8.0000	-0.498%	10	34	+26.000%
2024-10-23	8.0900	8.0900	8.0400	8.0400	-4.057%	12	35	+25.373%
2024-10-15	8.3800	8.3800	8.3800	8.3800	-2.897%	2	28	+20.286%
2024-10-14	8.3500	8.6300	8.3500	8.6300	-14.129%	2	26	+16.802%
2024-10-09	10.0500	10.0500	10.0500	10.0500	+4.688%	3	26	+0.299%
2024-10-08	9.8700	10.0000	9.6000	9.6000	-1.639%	24	26	+5.000%
2024-10-07	9.7600	9.7600	9.7600	9.7600	-9.209%	1	6	+3.279%
2024-10-02	10.7500	10.7500	10.7500	10.7500	-5.286%	1	6	-6.233%
2024-09-30	11.3500	11.3500	11.3500	11.3500	+3.276%	1	5	-11.189%
2024-09-27	10.9900	10.9900	10.9900	10.9900	+0.365%	2	5	-8.280%
2024-09-25	10.9000	10.9500	10.9000	10.9500	+0.459%	3	5	-7.945%
2024-09-19	10.9300	10.9300	10.9000	10.9000	-0.909%	2	2	-7.523%
2024-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-8.364%

.dark-mode .VrSztY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VrSztY{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P17DJT Jan 15 2027 17.00 Put (DJT270115P00017000)option OPRA

DJT20270115P17
DJT Jan 15 2027 17.00 Put (DJT270115P00017000)
option OPRA