Dark

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

EOD

Sep 29, 2026

7.96+0.252%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.9600	7.9600	7.9600	7.9600	+0.252%	1	833	0.000%
2026-09-21	7.9600	7.9600	7.9400	7.9400	-7.567%	2	833	+0.252%
2026-09-16	8.5900	8.5900	8.5900	8.5900	+1.059%	1	835	-7.334%
2026-09-15	8.4800	8.5000	8.4800	8.5000	+8.557%	5	836	-6.353%
2026-08-28	7.8300	7.8300	7.8300	7.8300	-5.889%	1	836	+1.660%
2026-08-10	8.3200	8.3200	8.3200	8.3200	+7.079%	3	837	-4.327%
2026-07-22	7.7700	7.7700	7.7700	7.7700	0.000%	5	834	+2.445%
2026-07-21	7.7700	7.7700	7.7700	7.7700	-22.917%	1	834	+2.445%
2026-06-25	10.0800	10.0800	10.0800	10.0800	+6.893%	10	833	-21.032%
2026-06-24	9.4300	9.4300	9.4300	9.4300	+4.778%	2	833	-15.589%
2026-05-27	9.0000	9.0000	9.0000	9.0000	-4.051%	1	833	-11.556%
2026-05-20	9.3800	9.3800	9.3800	9.3800	+8.189%	10	833	-15.139%
2026-05-13	8.6700	8.6700	8.6700	8.6700	+0.697%	5	843	-8.189%
2026-05-11	8.6100	8.6100	8.6100	8.6100	+1.294%	1	843	-7.549%
2026-04-30	8.3300	8.5000	8.3300	8.5000	+4.551%	6	843	-6.353%
2026-04-27	8.1300	8.1300	8.1300	8.1300	+3.173%	5	839	-2.091%
2026-04-22	7.8800	7.8800	7.8800	7.8800	+2.205%	4	839	+1.015%
2026-04-21	7.8100	7.8100	7.7100	7.7100	+0.130%	12	853	+3.243%
2026-04-17	7.6300	7.7000	7.6300	7.7000	-9.942%	32	853	+3.377%
2026-04-08	8.5500	8.5500	8.5500	8.5500	-4.576%	25	856	-6.901%
2026-03-19	8.9600	8.9600	8.9600	8.9600	+10.481%	1	856	-11.161%
2026-02-23	8.2700	8.2700	8.1100	8.1100	+11.096%	13	856	-1.850%
2026-02-11	7.3000	7.3000	7.3000	7.3000	+9.940%	10	864	+9.041%
2026-02-04	6.6400	6.6400	6.6400	6.6400	-2.496%	1	869	+19.880%
2026-02-03	6.5700	6.8100	6.5700	6.8100	+2.406%	6	869	+16.887%
2026-02-02	6.6500	6.6500	6.6500	6.6500	+8.660%	1	875	+19.699%
2026-01-30	6.1200	6.1200	6.1200	6.1200	+10.270%	2	875	+30.065%
2026-01-23	5.5500	5.5500	5.5500	5.5500	-5.932%	1	875	+43.423%
2026-01-15	5.9000	5.9000	5.9000	5.9000	-3.279%	1	876	+34.915%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+0.826%	20	877	+30.492%
2026-01-06	6.0500	6.0500	6.0500	6.0500	-2.419%	25	897	+31.570%
2026-01-02	6.2000	6.2000	6.2000	6.2000	-5.488%	30	922	+28.387%
2025-12-29	6.5600	6.5600	6.5600	6.5600	+4.127%	5	952	+21.341%
2025-12-26	6.3000	6.3000	6.3000	6.3000	+14.545%	1	957	+26.349%
2025-12-22	5.7000	5.7000	5.5000	5.5000	-8.333%	11	957	+44.727%
2025-12-19	5.8400	6.0000	5.5900	6.0000	-6.250%	34	957	+32.667%
2025-12-18	6.5200	6.5200	6.4000	6.4000	-14.209%	2	932	+24.375%
2025-12-17	7.4600	7.4600	7.4600	7.4600	+0.539%	1	932	+6.702%
2025-12-12	7.4200	7.4200	7.4200	7.4200	-3.007%	1	933	+7.278%
2025-12-11	7.6500	7.6500	7.6500	7.6500	+7.898%	50	933	+4.052%
2025-12-10	7.0900	7.0900	7.0900	7.0900	+2.754%	1	983	+12.271%
2025-12-09	6.9000	6.9000	6.9000	6.9000	-1.989%	8	983	+15.362%
2025-12-03	7.0500	7.0500	7.0400	7.0400	-10.089%	5	987	+13.068%
2025-11-24	7.8300	7.8300	7.8300	7.8300	-2.125%	1	982	+1.660%
2025-11-20	8.0000	8.0000	8.0000	8.0000	+39.860%	1	982	-0.500%
2025-11-11	5.7200	5.7200	5.7200	5.7200	-4.667%	10	977	+39.161%
2025-11-07	5.9000	6.0000	5.9000	6.0000	+13.852%	11	977	+32.667%
2025-11-05	5.2700	5.2700	5.2700	5.2700	+24.000%	1	966	+51.044%
2025-10-27	4.2500	4.2500	4.2500	4.2500	-4.494%	25	942	+87.294%
2025-10-22	4.4500	4.4500	4.4500	4.4500	+3.488%	25	942	+78.876%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+2.381%	5	942	+85.116%
2025-10-14	4.2000	4.2000	4.2000	4.2000	-0.709%	1	947	+89.524%
2025-10-10	4.0000	4.2400	4.0000	4.2300	+8.740%	10	948	+88.180%
2025-10-07	3.8500	3.8900	3.8500	3.8900	+2.368%	6	947	+104.627%
2025-10-02	3.8500	3.8900	3.8000	3.8000	-2.564%	4	947	+109.474%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-2.500%	10	951	+104.103%
2025-09-30	3.9500	4.0000	3.9500	4.0000	-1.235%	16	951	+99.000%
2025-09-26	4.0500	4.0500	4.0500	4.0500	-0.735%	2	950	+96.543%
2025-09-25	4.0800	4.0800	4.0800	4.0800	+2.000%	13	948	+95.098%
2025-09-24	3.9500	4.0000	3.9500	4.0000	+4.439%	7	948	+99.000%
2025-09-23	3.8300	3.8300	3.8300	3.8300	-0.519%	2	941	+107.833%
2025-09-19	3.8500	3.8500	3.8500	3.8500	-3.023%	3	940	+106.753%
2025-09-18	3.8500	3.9700	3.8500	3.9700	+0.506%	2	943	+100.504%
2025-09-17	3.9500	3.9500	3.9500	3.9500	+3.947%	1	944	+101.519%
2025-09-15	3.8500	3.8500	3.7500	3.8000	-2.564%	5	943	+109.474%
2025-09-12	3.9500	3.9500	3.9000	3.9000	-0.763%	40	944	+104.103%
2025-09-10	3.9400	3.9400	3.9000	3.9300	-2.723%	3	936	+102.545%
2025-09-09	4.0000	4.0400	4.0000	4.0400	-0.247%	2	937	+97.030%
2025-09-08	4.0900	4.0900	4.0500	4.0500	-2.410%	2	936	+96.543%
2025-09-05	4.2900	4.2900	4.1500	4.1500	+1.220%	10	936	+91.807%
2025-09-04	4.1000	4.1000	4.1000	4.1000	+1.737%	7	934	+94.146%
2025-09-03	4.0300	4.0300	4.0300	4.0300	-1.707%	1	927	+97.519%
2025-09-02	4.0800	4.1000	4.0800	4.1000	+5.128%	26	926	+94.146%
2025-08-29	3.9000	3.9000	3.9000	3.9000	-2.500%	273	925	+104.103%
2025-08-27	4.1800	4.1800	4.0000	4.0000	-3.148%	2	925	+99.000%
2025-08-26	4.0500	4.1300	4.0500	4.1300	-3.279%	2	922	+92.736%
2025-08-21	4.3700	4.3700	4.2700	4.2700	-2.955%	16	922	+86.417%
2025-08-20	4.5500	4.5500	4.4000	4.4000	+10.000%	3	923	+80.909%
2025-08-18	4.2200	4.2200	4.0000	4.0000	-3.148%	48	923	+99.000%
2025-08-13	4.2000	4.2000	4.1300	4.1300	-5.923%	11	891	+92.736%
2025-08-11	4.3900	4.3900	4.3900	4.3900	-3.516%	4	884	+81.321%
2025-08-05	4.5500	4.5500	4.5500	4.5500	+2.247%	5	881	+74.945%
2025-08-04	4.4800	4.9500	4.4500	4.4500	-1.982%	126	876	+78.876%
2025-08-01	4.5000	4.5400	4.5000	4.5400	+6.824%	2	826	+75.330%
2025-07-29	4.2000	4.2500	3.9500	4.2500	+4.938%	208	827	+87.294%
2025-07-28	4.0500	4.0700	4.0500	4.0500	-12.338%	5	663	+96.543%
2025-07-24	4.3400	4.6200	4.1000	4.6200	+12.683%	8	664	+72.294%
2025-07-23	4.0300	4.1000	4.0300	4.1000	-4.429%	2	670	+94.146%
2025-07-22	4.1000	4.2900	4.0600	4.2900	+2.878%	11	669	+85.548%
2025-07-21	4.2000	4.2000	4.1700	4.1700	-4.795%	2	678	+90.887%
2025-07-18	4.3600	4.3800	4.3600	4.3800	-3.097%	2	677	+81.735%
2025-07-17	4.6500	4.6500	4.5200	4.5200	-4.842%	76	676	+76.106%
2025-07-16	4.7500	4.7500	4.7500	4.7500	-4.810%	4	603	+67.579%
2025-07-14	4.9900	4.9900	4.9900	4.9900	+0.808%	5	603	+59.519%
2025-07-09	4.9500	4.9500	4.9500	4.9500	+2.062%	2	598	+60.808%
2025-07-08	4.6800	4.8500	4.6800	4.8500	-5.825%	11	596	+64.124%
2025-07-03	5.1500	5.1500	5.1500	5.1500	-4.630%	20	585	+54.563%
2025-07-01	5.4000	5.4000	5.4000	5.4000	+2.857%	1	585	+47.407%
2025-06-25	5.2500	5.2500	5.1900	5.2500	+0.191%	36	585	+51.619%
2025-06-20	5.2400	5.2400	5.2400	5.2400	+2.544%	10	565	+51.908%
2025-06-18	5.1100	5.1100	5.1100	5.1100	+2.200%	1	569	+55.773%
2025-06-16	5.0000	5.0000	5.0000	5.0000	+9.890%	5	569	+59.200%
2025-06-10	4.5500	4.5500	4.5500	4.5500	-10.784%	4	574	+74.945%
2025-06-05	5.1000	5.1000	5.1000	5.1000	-5.028%	1	570	+56.078%
2025-05-30	5.6500	5.6500	5.3500	5.3700	+9.592%	14	571	+48.231%
2025-05-28	4.9000	4.9000	4.9000	4.9000	-0.609%	10	572	+62.449%
2025-05-27	4.4000	4.9700	4.4000	4.9300	+25.127%	8	572	+61.460%
2025-05-23	3.9400	3.9400	3.9400	3.9400	-4.369%	2	577	+102.030%
2025-05-21	3.9500	4.1200	3.9500	4.1200	+7.013%	11	577	+93.204%
2025-05-20	3.8500	3.8500	3.8500	3.8500	-1.282%	48	577	+106.753%
2025-05-19	3.9700	3.9700	3.9000	3.9000	-6.250%	19	529	+104.103%
2025-05-15	4.1600	4.1600	4.1600	4.1600	+4.000%	2	512	+91.346%
2025-05-13	4.0000	4.0000	4.0000	4.0000	-1.235%	1	510	+99.000%
2025-05-12	4.1500	4.1500	4.0500	4.0500	-3.571%	3	510	+96.543%
2025-05-09	4.2000	4.2000	4.2000	4.2000	-7.285%	2	508	+89.524%
2025-05-05	4.5300	4.5300	4.5300	4.5300	-1.522%	10	507	+75.717%
2025-04-30	4.6000	4.6000	4.6000	4.6000	+8.235%	1	497	+73.043%
2025-04-29	4.2500	4.2500	4.2500	4.2500	-9.574%	1	497	+87.294%
2025-04-22	5.0000	5.0000	4.7000	4.7000	-11.321%	2	497	+69.362%
2025-04-21	5.3000	5.3000	5.3000	5.3000	-1.852%	1	497	+50.189%
2025-04-17	5.3000	5.4000	5.3000	5.4000	-8.475%	2	497	+47.407%
2025-04-16	5.9000	5.9000	5.9000	5.9000	-0.338%	1	497	+34.915%
2025-04-14	5.8500	5.9800	5.8500	5.9200	+9.630%	3	496	+34.459%
2025-04-09	5.4000	5.4000	5.4000	5.4000	-10.448%	81	495	+47.407%
2025-04-08	6.0000	6.0300	6.0000	6.0300	-1.148%	3	494	+32.007%
2025-04-07	7.3500	7.3500	6.1000	6.1000	+2.349%	12	497	+30.492%
2025-04-04	5.9600	5.9600	5.9600	5.9600	+6.619%	2	508	+33.557%
2025-04-03	5.7500	5.7500	5.5000	5.5900	+2.757%	17	508	+42.397%
2025-04-02	5.5000	5.5000	5.4400	5.4400	+5.837%	7	525	+46.324%
2025-03-28	5.1400	5.1400	5.1400	5.1400	+4.684%	2	522	+54.864%
2025-03-27	4.9000	4.9100	4.9000	4.9100	+2.079%	30	522	+62.118%
2025-03-25	4.8100	4.8100	4.8100	4.8100	-1.837%	1	492	+65.489%
2025-03-24	4.9000	4.9000	4.9000	4.9000	-6.310%	3	493	+62.449%
2025-03-20	5.2000	5.3500	5.2000	5.2300	+7.835%	13	496	+52.199%
2025-03-19	5.0300	5.0300	4.8500	4.8500	-9.006%	24	497	+64.124%
2025-03-17	5.2000	5.3300	5.2000	5.3300	-2.559%	7	500	+49.343%
2025-03-14	5.5000	5.5000	5.4300	5.4700	-2.147%	10	499	+45.521%
2025-03-13	5.5900	5.5900	5.5900	5.5900	+1.821%	1	496	+42.397%
2025-03-12	5.6000	5.6000	5.4900	5.4900	-1.964%	2	496	+44.991%
2025-03-11	5.3500	5.6000	5.3500	5.6000	+5.660%	22	496	+42.143%
2025-03-10	5.0800	5.3000	5.0800	5.3000	+13.978%	81	484	+50.189%
2025-03-07	4.6500	4.6500	4.6500	4.6500	+2.198%	2	403	+71.183%
2025-03-04	4.5500	4.5500	4.5500	4.5500	+10.976%	1	403	+74.945%
2025-02-27	4.1200	4.1200	4.1000	4.1000	+10.512%	2	402	+94.146%
2025-02-24	3.6200	3.7100	3.6200	3.7100	+9.118%	5	400	+114.555%
2025-02-18	3.4000	3.4000	3.4000	3.4000	+6.250%	2	398	+134.118%
2025-02-07	3.6000	3.6000	3.2000	3.2000	-17.949%	10	398	+148.750%
2025-02-05	3.9000	3.9000	3.9000	3.9000	-0.763%	1	394	+104.103%
2025-01-31	3.9300	3.9300	3.9300	3.9300	-23.392%	2	393	+102.545%
2025-01-27	5.1300	5.1300	5.1300	5.1300	+16.327%	24	410	+55.166%
2025-01-23	4.4100	4.4100	4.4100	4.4100	+1.848%	2	410	+80.499%
2025-01-22	4.0500	4.3300	4.0500	4.3300	-3.348%	49	408	+83.834%
2025-01-21	4.6800	4.7600	4.1700	4.4800	-2.609%	74	432	+77.679%
2025-01-13	4.7500	4.7500	4.6000	4.6000	-4.167%	2	368	+73.043%
2025-01-03	4.8000	4.8000	4.8000	4.8000	-1.031%	2	366	+65.833%
2024-12-26	5.0200	5.0200	4.8500	4.8500	-17.094%	16	366	+64.124%
2024-12-09	5.8500	5.8500	5.8500	5.8500	-0.847%	2	360	+36.068%
2024-12-06	5.9000	5.9000	5.9000	5.9000	+4.425%	2	360	+34.915%
2024-12-05	5.9500	5.9500	5.6500	5.6500	-18.116%	8	360	+40.885%
2024-11-20	6.9000	6.9000	6.9000	6.9000	+2.985%	1	362	+15.362%
2024-11-19	6.7500	6.8000	6.7000	6.7000	-0.446%	7	361	+18.806%
2024-11-18	6.8000	6.8000	6.7300	6.7300	+3.538%	4	357	+18.276%
2024-11-12	6.5000	6.5000	6.5000	6.5000	-11.805%	14	355	+22.462%
2024-11-05	7.1400	7.9400	7.1400	7.3700	-9.012%	333	358	+8.005%
2024-11-04	8.1000	8.1000	8.1000	8.1000	-3.571%	1	35	-1.728%
2024-10-31	8.4000	8.4000	8.4000	8.4000	+2.439%	1	34	-5.238%
2024-10-30	8.2000	8.2000	8.2000	8.2000	+2.500%	15	34	-2.927%
2024-10-28	7.8900	8.0000	7.8900	8.0000	-0.498%	10	34	-0.500%
2024-10-23	8.0900	8.0900	8.0400	8.0400	-4.057%	12	35	-0.995%
2024-10-15	8.3800	8.3800	8.3800	8.3800	-2.897%	2	28	-5.012%
2024-10-14	8.3500	8.6300	8.3500	8.6300	-14.129%	2	26	-7.764%
2024-10-09	10.0500	10.0500	10.0500	10.0500	+4.688%	3	26	-20.796%
2024-10-08	9.8700	10.0000	9.6000	9.6000	-1.639%	24	26	-17.083%
2024-10-07	9.7600	9.7600	9.7600	9.7600	-9.209%	1	6	-18.443%
2024-10-02	10.7500	10.7500	10.7500	10.7500	-5.286%	1	6	-25.953%
2024-09-30	11.3500	11.3500	11.3500	11.3500	+3.276%	1	5	-29.868%
2024-09-27	10.9900	10.9900	10.9900	10.9900	+0.365%	2	5	-27.571%
2024-09-25	10.9000	10.9500	10.9000	10.9500	+0.459%	3	5	-27.306%
2024-09-19	10.9300	10.9300	10.9000	10.9000	-0.909%	2	2	-26.972%
2024-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-27.636%

.dark-mode .Nmd7qM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nmd7qM{ 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