Dark

DJT20270115P25
DJT Jan 15 2027 25.00 Put (DJT270115P00025000)
option OPRA

Inactive

Sep 16, 2026

16.45+0.612%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.4500	16.4500	16.4500	16.4500	+0.612%	1	624	0.000%
2026-09-15	16.4000	16.4000	16.3500	16.3500	+0.801%	11	624	+0.612%
2026-09-11	16.2000	16.2200	16.2000	16.2200	-0.185%	2	627	+1.418%
2026-09-09	16.2000	16.2600	16.2000	16.2500	+1.881%	4	628	+1.231%
2026-08-11	15.9500	15.9500	15.9500	15.9500	+5.072%	1	632	+3.135%
2026-07-29	15.1800	15.1800	15.1800	15.1800	-2.317%	4	633	+8.366%
2026-07-20	15.5400	15.5400	15.5400	15.5400	-6.667%	3	633	+5.856%
2026-07-13	16.6500	16.6500	16.6500	16.6500	-1.187%	1	636	-1.201%
2026-07-07	16.8500	16.8500	16.8500	16.8500	-6.128%	2	637	-2.374%
2026-06-26	18.0000	18.0000	17.8500	17.9500	+4.909%	4	637	-8.357%
2026-06-23	17.0000	17.1100	17.0000	17.1100	+3.384%	2	648	-3.857%
2026-06-03	16.5500	16.5500	16.5500	16.5500	+3.697%	3	650	-0.604%
2026-05-29	15.9600	15.9600	15.9600	15.9600	-6.667%	2	651	+3.070%
2026-05-20	17.1000	17.1000	17.1000	17.1000	+5.166%	2	653	-3.801%
2026-05-14	16.2600	16.2600	16.2600	16.2600	-1.155%	1	653	+1.169%
2026-05-11	16.4500	16.4500	16.4500	16.4500	-0.784%	35	653	0.000%
2026-05-07	16.5800	16.5800	16.5800	16.5800	+8.579%	1	688	-0.784%
2026-04-20	15.2700	15.2700	15.2700	15.2700	-0.326%	3	689	+7.728%
2026-04-14	15.3200	15.3200	15.3200	15.3200	-6.414%	2	692	+7.376%
2026-03-23	16.3700	16.3700	16.3700	16.3700	+5.545%	1	694	+0.489%
2026-03-17	15.5100	15.5100	15.5100	15.5100	+0.714%	1	694	+6.061%
2026-03-16	15.4000	15.4000	15.4000	15.4000	+0.785%	1	695	+6.818%
2026-03-10	15.2800	15.2800	15.2800	15.2800	+0.460%	1	695	+7.657%
2026-03-06	15.2000	15.2100	15.2000	15.2100	+4.897%	3	696	+8.153%
2026-02-26	14.5000	14.5000	14.5000	14.5000	-0.344%	2	696	+13.448%
2026-02-17	14.5500	14.5500	14.5500	14.5500	+2.465%	1	694	+13.058%
2026-02-05	14.2000	14.2000	14.2000	14.2000	+12.253%	1	694	+15.845%
2026-01-29	12.6500	12.6500	12.6500	12.6500	+2.846%	1	694	+30.040%
2026-01-27	12.3000	12.3800	12.3000	12.3000	-1.836%	5	695	+33.740%
2026-01-06	12.5300	12.5300	12.5300	12.5300	-0.159%	1	692	+31.285%
2025-12-22	12.2500	12.5500	12.2500	12.5500	-5.922%	2	693	+31.076%
2025-12-18	13.7000	14.1500	13.0500	13.3400	-9.865%	23	693	+23.313%
2025-12-15	14.8000	14.8000	14.8000	14.8000	+5.941%	18	681	+11.149%
2025-12-05	13.9700	13.9700	13.9700	13.9700	-2.716%	1	690	+17.752%
2025-12-01	14.3600	14.3600	14.3600	14.3600	-3.559%	1	690	+14.554%
2025-11-19	14.6200	14.8900	14.6200	14.8900	+1.293%	4	691	+10.477%
2025-11-18	14.9500	14.9500	14.7000	14.7000	+1.660%	3	691	+11.905%
2025-11-17	14.4600	14.4600	14.4600	14.4600	+1.831%	2	694	+13.762%
2025-11-14	14.0000	14.2000	14.0000	14.2000	+12.520%	18	694	+15.845%
2025-11-11	12.6200	12.6200	12.6200	12.6200	-0.473%	4	705	+30.349%
2025-11-07	12.6800	12.6800	12.6800	12.6800	+5.054%	5	705	+29.732%
2025-11-06	10.8000	12.0700	10.8000	12.0700	+2.288%	6	709	+36.288%
2025-11-05	11.8000	11.8000	11.8000	11.8000	-0.422%	4	714	+39.407%
2025-11-04	11.8500	11.8500	11.8500	11.8500	+18.737%	1	718	+38.819%
2025-10-14	9.9800	9.9800	9.9800	9.9800	+3.420%	3	718	+64.830%
2025-10-09	9.6200	9.6500	9.6200	9.6500	+4.891%	3	718	+70.466%
2025-10-06	9.2000	9.2000	9.2000	9.2000	-5.155%	1	718	+78.804%
2025-10-01	9.7000	9.7000	9.7000	9.7000	-0.513%	4	718	+69.588%
2025-09-25	9.7500	9.7500	9.7500	9.7500	+2.308%	2	720	+68.718%
2025-09-19	9.5300	9.5300	9.5300	9.5300	+2.253%	4	718	+72.613%
2025-09-16	9.3200	9.3200	9.3200	9.3200	-2.917%	1	722	+76.502%
2025-08-27	9.6000	9.6000	9.6000	9.6000	+1.266%	4	721	+71.354%
2025-08-26	9.5200	9.5200	9.4800	9.4800	+1.390%	45	717	+73.523%
2025-08-22	9.3500	9.3500	9.3500	9.3500	-3.409%	2	717	+75.936%
2025-08-19	9.6100	9.7000	9.5400	9.6800	-0.718%	63	719	+69.938%
2025-08-14	9.6000	9.7500	9.6000	9.7500	+1.246%	2	656	+68.718%
2025-08-13	9.4000	9.6300	9.4000	9.6300	-1.935%	5	655	+70.820%
2025-08-11	9.8200	9.8200	9.8200	9.8200	+0.102%	20	651	+67.515%
2025-08-08	9.8100	9.8100	9.8100	9.8100	-6.124%	5	631	+67.686%
2025-08-07	10.4500	10.4500	10.4500	10.4500	-1.415%	5	631	+57.416%
2025-08-06	10.5900	10.6000	10.5800	10.6000	+0.952%	227	631	+55.189%
2025-08-05	10.5000	10.5000	10.5000	10.5000	+2.840%	1	652	+56.667%
2025-08-01	10.2100	10.2100	10.2100	10.2100	+3.760%	3	651	+61.117%
2025-07-31	9.8400	9.8400	9.8400	9.8400	+1.235%	1	648	+67.175%
2025-07-29	9.6500	9.7200	9.6500	9.7200	+4.854%	22	648	+69.239%
2025-07-28	9.2000	9.2700	9.2000	9.2700	+0.980%	17	643	+77.454%
2025-07-23	9.1300	9.1800	9.1300	9.1800	-0.326%	2	641	+79.194%
2025-07-22	9.0000	9.2100	9.0000	9.2100	-0.968%	2	641	+78.610%
2025-07-21	8.9800	9.3000	8.9800	9.3000	-2.208%	2	641	+76.882%
2025-07-18	9.3500	9.5100	9.1100	9.5100	+0.635%	52	641	+72.976%
2025-07-17	9.8000	9.8000	9.4500	9.4500	-8.960%	35	693	+74.074%
2025-07-14	10.3800	10.3800	10.3800	10.3800	+2.266%	5	708	+58.478%
2025-07-11	10.1500	10.1500	10.1500	10.1500	+0.396%	50	703	+62.069%
2025-07-10	10.1100	10.1100	10.1100	10.1100	-1.845%	1	680	+62.710%
2025-07-09	10.2500	10.3000	10.2500	10.3000	+1.378%	5	680	+59.709%
2025-07-08	10.1500	10.1600	10.1500	10.1600	-0.490%	40	683	+61.909%
2025-07-07	10.1100	10.2700	10.0900	10.2100	-4.579%	276	683	+61.117%
2025-07-02	10.6400	10.7700	10.6400	10.7000	-0.834%	200	621	+53.738%
2025-07-01	10.9500	10.9500	10.7500	10.7900	-0.093%	103	660	+52.456%
2025-06-30	10.9000	11.1600	10.8000	10.8000	+0.186%	105	659	+52.315%
2025-06-26	10.8200	11.0000	10.7800	10.7800	+2.667%	65	654	+52.597%
2025-06-25	10.4500	10.5500	10.4000	10.5000	+1.449%	280	633	+56.667%
2025-06-24	10.1200	10.5600	10.1200	10.3500	0.000%	143	626	+58.937%
2025-06-23	10.3500	10.3500	10.3500	10.3500	-2.358%	8	626	+58.937%
2025-06-20	10.5200	10.6000	10.4300	10.6000	+3.415%	402	626	+55.189%
2025-06-18	10.2400	10.2500	10.2400	10.2500	+2.500%	50	665	+60.488%
2025-06-17	10.2000	10.2000	10.0000	10.0000	-1.088%	50	665	+64.500%
2025-06-16	10.1100	10.1100	10.1100	10.1100	+4.984%	50	630	+62.710%
2025-06-13	9.6900	10.0000	9.6300	9.6300	-2.134%	108	680	+70.820%
2025-06-12	9.8000	9.8400	9.7300	9.8400	+1.969%	210	631	+67.175%
2025-06-11	9.5200	9.6800	9.4800	9.6500	+0.626%	551	605	+70.466%
2025-06-10	9.5000	9.7700	9.3800	9.5900	-1.134%	1,531	535	+71.533%
2025-06-09	9.6500	9.7300	9.6500	9.7000	-2.513%	7	788	+69.588%
2025-06-06	9.9000	9.9500	9.9000	9.9500	-0.995%	40	787	+65.327%
2025-06-05	9.7000	10.1900	9.7000	10.0500	+4.797%	176	787	+63.682%
2025-06-04	10.1900	10.2400	9.5900	9.5900	-2.541%	727	728	+71.533%
2025-06-03	10.2500	10.2500	9.8400	9.8400	-5.111%	72	715	+67.175%
2025-06-02	10.6600	10.6700	9.7000	10.3700	-2.629%	405	720	+58.631%
2025-05-30	11.0300	11.0500	10.3200	10.6500	-1.480%	644	867	+54.460%
2025-05-29	10.3200	11.0500	10.2200	10.8100	+4.647%	517	885	+52.174%
2025-05-28	9.4000	10.3300	9.4000	10.3300	+4.661%	221	732	+59.245%
2025-05-27	9.0000	9.8700	8.8000	9.8700	+16.254%	650	682	+66.667%
2025-05-21	8.5200	8.5200	8.2800	8.4900	+1.555%	240	449	+93.757%
2025-05-20	8.3100	8.5200	8.3100	8.3600	+0.120%	200	458	+96.770%
2025-05-16	8.3500	8.3500	8.3500	8.3500	-4.023%	80	538	+97.006%
2025-05-15	8.5000	8.7000	8.5000	8.7000	+7.407%	41	538	+89.080%
2025-05-14	7.8300	8.2600	7.8300	8.1000	-1.460%	322	579	+103.086%
2025-05-13	8.2200	8.2200	8.2200	8.2200	-2.259%	1	660	+100.122%
2025-05-12	8.3000	8.4100	8.2900	8.4100	-8.587%	8	660	+95.600%
2025-05-07	9.2000	9.2000	9.2000	9.2000	+0.546%	2	661	+78.804%
2025-05-06	9.1000	9.1500	9.1000	9.1500	+1.667%	10	663	+79.781%
2025-05-05	9.1400	9.1400	9.0000	9.0000	+2.857%	67	667	+82.778%
2025-05-02	8.9000	8.9000	8.7500	8.7500	-2.670%	26	654	+88.000%
2025-05-01	9.1500	9.1500	8.9500	8.9900	-2.811%	62	655	+82.981%
2025-04-30	9.2500	9.2500	9.2500	9.2500	+2.778%	1	683	+77.838%
2025-04-29	9.0000	9.0000	9.0000	9.0000	-2.280%	15	683	+82.778%
2025-04-28	9.2100	9.2100	9.2100	9.2100	+2.561%	2	673	+78.610%
2025-04-25	8.7500	9.0700	8.7500	8.9800	+1.699%	86	672	+83.185%
2025-04-24	9.1100	9.1700	8.7500	8.8300	-1.670%	343	710	+86.297%
2025-04-23	9.3700	9.6000	8.8900	8.9800	-10.913%	1,271	802	+83.185%
2025-04-22	10.0800	10.0800	10.0800	10.0800	-6.667%	6	276	+63.194%
2025-04-17	10.8000	10.8000	10.8000	10.8000	+1.983%	11	270	+52.315%
2025-04-16	10.5900	10.5900	10.5900	10.5900	-8.707%	1	270	+55.335%
2025-04-15	11.6000	11.6000	11.6000	11.6000	+6.422%	1	269	+41.810%
2025-04-10	10.9000	10.9000	10.9000	10.9000	-7.783%	1	269	+50.917%
2025-04-09	11.5000	11.8200	11.5000	11.8200	+0.681%	20	268	+39.171%
2025-04-08	12.0000	12.0000	11.7400	11.7400	+2.712%	5	248	+40.119%
2025-04-04	11.4000	11.4300	11.4000	11.4300	+2.054%	12	248	+43.920%
2025-04-03	11.2000	11.2000	11.2000	11.2000	+8.738%	1	242	+46.875%
2025-04-01	10.3000	10.3000	10.3000	10.3000	-5.069%	10	242	+59.709%
2025-03-31	11.2000	11.2000	10.8500	10.8500	+1.974%	12	232	+51.613%
2025-03-28	10.6400	10.6400	10.6400	10.6400	+6.294%	84	222	+54.605%
2025-03-26	10.0100	10.0100	10.0100	10.0100	+9.399%	1	261	+64.336%
2025-03-25	9.1500	9.1500	9.1500	9.1500	-10.732%	1	261	+79.781%
2025-03-19	10.2500	10.2500	10.2500	10.2500	-6.393%	5	260	+60.488%
2025-03-14	10.7500	10.9500	10.7500	10.9500	+0.922%	8	260	+50.228%
2025-03-11	10.9000	10.9000	10.8500	10.8500	+4.831%	5	260	+51.613%
2025-03-10	10.3500	10.3500	10.3500	10.3500	+6.045%	1	260	+58.937%
2025-03-07	9.7600	9.7600	9.7600	9.7600	-1.414%	4	260	+68.545%
2025-03-04	9.7300	10.5700	9.7300	9.9000	+8.911%	56	260	+66.162%
2025-03-03	9.0100	9.1500	9.0000	9.0900	+0.442%	7	263	+80.968%
2025-02-28	9.0500	9.0500	9.0500	9.0500	+4.143%	10	257	+81.768%
2025-02-26	7.5500	8.6900	7.5500	8.6900	+13.151%	2	252	+89.298%
2025-02-21	7.6800	7.6800	7.6800	7.6800	+1.053%	2	250	+114.193%
2025-02-20	8.1000	8.1000	7.6000	7.6000	0.000%	5	249	+116.447%
2025-02-19	7.6000	7.6000	7.6000	7.6000	+0.396%	1	246	+116.447%
2025-02-18	7.6500	7.6500	7.5700	7.5700	+0.265%	2	246	+117.305%
2025-02-14	7.5500	7.5500	7.5500	7.5500	-2.329%	10	241	+117.881%
2025-02-13	8.2000	8.2000	7.7300	7.7300	+0.390%	6	245	+112.807%
2025-02-07	8.5000	8.5000	7.7000	7.7000	+10.000%	6	245	+113.636%
2025-02-06	8.0000	8.0000	7.0000	7.0000	-14.634%	20	245	+135.000%
2025-02-05	8.4000	8.4000	8.2000	8.2000	-2.381%	3	245	+100.610%
2025-01-29	8.4000	8.4000	8.4000	8.4000	-1.869%	1	245	+95.833%
2025-01-27	9.1300	9.1300	8.5600	8.5600	-13.096%	49	246	+92.173%
2025-01-22	9.8500	9.8500	9.8500	9.8500	+16.019%	48	293	+67.005%
2025-01-21	8.6300	8.6300	8.0000	8.4900	+8.707%	260	317	+93.757%
2025-01-17	7.8100	7.8100	7.8100	7.8100	-5.333%	2	129	+110.627%
2025-01-14	8.2500	8.2500	8.2500	8.2500	-3.509%	2	129	+99.394%
2025-01-13	8.4500	8.7000	8.4500	8.5500	-6.044%	69	127	+92.398%
2025-01-10	9.1000	9.1000	9.1000	9.1000	0.000%	20	115	+80.769%
2025-01-08	9.1000	9.1000	9.1000	9.1000	+2.477%	5	130	+80.769%
2025-01-06	8.8800	8.8800	8.8800	8.8800	-5.732%	1	130	+85.248%
2025-01-02	9.3500	9.4200	9.3000	9.4200	-0.317%	5	130	+74.628%
2024-12-30	9.4500	9.4500	9.4500	9.4500	-3.571%	2	131	+74.074%
2024-12-13	9.8000	9.8000	9.8000	9.8000	-6.040%	100	131	+67.857%
2024-12-10	10.4300	10.4300	10.4300	10.4300	-4.136%	1	181	+57.718%
2024-12-05	10.2500	10.8800	10.2500	10.8800	+5.019%	19	181	+51.195%
2024-12-04	10.2600	10.3600	10.2600	10.3600	-2.540%	5	183	+58.784%
2024-12-03	10.5600	11.3500	9.9000	10.6300	-0.561%	6	183	+54.751%
2024-12-02	10.6900	10.6900	10.6900	10.6900	-6.228%	2	180	+53.882%
2024-11-29	11.4000	11.4000	11.4000	11.4000	-2.896%	12	180	+44.298%
2024-11-27	11.6200	11.7400	11.6200	11.7400	+1.120%	25	180	+40.119%
2024-11-26	11.5500	11.9900	11.5500	11.6100	-1.443%	58	180	+41.688%
2024-11-25	11.8100	11.8100	11.7600	11.7800	-2.159%	5	178	+39.643%
2024-11-22	11.4700	12.0400	10.3500	12.0400	+0.083%	54	178	+36.628%
2024-11-21	12.6000	12.6000	11.9600	12.0300	-1.313%	39	178	+36.741%
2024-11-20	11.8700	12.2200	11.8700	12.1900	+3.305%	22	212	+34.947%
2024-11-19	12.0500	12.0500	11.8000	11.8000	+1.724%	2	231	+39.407%
2024-11-18	11.7800	11.7800	11.6000	11.6000	-1.277%	8	232	+41.810%
2024-11-13	12.1000	12.1000	11.7500	11.7500	-0.844%	2	226	+40.000%
2024-11-11	11.8000	11.8500	10.9500	11.8500	+2.420%	27	226	+38.819%
2024-11-08	12.0500	12.5000	10.5500	11.5700	-5.164%	170	232	+42.178%
2024-11-07	12.4600	12.4600	12.2000	12.2000	+6.087%	12	207	+34.836%
2024-11-06	11.8700	12.0000	11.5000	11.5000	-14.815%	69	216	+43.043%
2024-11-05	12.2000	13.5000	12.1000	13.5000	+5.551%	143	271	+21.852%
2024-11-04	13.3000	13.4500	12.6300	12.7900	-4.266%	139	147	+28.616%
2024-10-31	12.3000	13.6600	12.3000	13.3600	-1.037%	15	49	+23.129%
2024-10-30	13.5000	13.5000	13.5000	13.5000	+3.846%	1	35	+21.852%
2024-10-29	13.0000	13.0000	13.0000	13.0000	+2.121%	4	34	+26.538%
2024-10-28	13.1400	13.1400	12.7300	12.7300	-6.740%	2	30	+29.222%
2024-10-25	13.3500	13.6500	13.3500	13.6500	0.000%	8	28	+20.513%
2024-10-22	13.6500	13.6500	13.6500	13.6500	-5.536%	1	27	+20.513%
2024-10-21	13.8900	14.4500	13.8900	14.4500	+1.904%	2	26	+13.841%
2024-10-18	14.7500	14.7500	14.1800	14.1800	+0.997%	18	25	+16.008%
2024-10-16	14.0400	14.0400	14.0400	14.0400	+0.286%	1	21	+17.165%
2024-10-15	13.8700	14.0000	13.2000	14.0000	-4.502%	4	20	+17.500%
2024-10-11	14.4500	14.6600	14.4500	14.6600	-1.940%	24	19	+12.210%
2024-10-10	14.9500	14.9500	14.9500	14.9500	-6.679%	5	7	+10.033%
2024-10-07	16.0200	16.0200	16.0200	16.0200	0.000%	2	2	+2.684%

.dark-mode .k5qGgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5qGgj{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P25DJT Jan 15 2027 25.00 Put (DJT270115P00025000)option OPRA

DJT20270115P25
DJT Jan 15 2027 25.00 Put (DJT270115P00025000)
option OPRA