Dark

DJT20270115P3
DJT Jan 15 2027 3.00 Put (DJT270115P00003000)
option OPRA

EOD

Jun 24, 2026

0.1300-7.143%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.1300	0.1300	0.1300	0.1300	-7.143%	5	4,073	0.000%
2026-06-18	0.1400	0.1400	0.1400	0.1400	+55.556%	1	4,074	-7.143%
2026-06-17	0.0900	0.0900	0.0900	0.0900	-35.714%	1	4,074	+44.444%
2026-06-12	0.1400	0.1400	0.1400	0.1400	-12.500%	1	4,074	-7.143%
2026-06-08	0.1600	0.1600	0.1600	0.1600	+23.077%	40	4,073	-18.750%
2026-06-04	0.1300	0.1300	0.1300	0.1300	-7.143%	1	4,113	0.000%
2026-05-28	0.1400	0.1400	0.1400	0.1400	-17.647%	50	4,113	-7.143%
2026-05-18	0.1700	0.1700	0.1700	0.1700	+6.250%	25	4,107	-23.529%
2026-05-14	0.1600	0.1600	0.1600	0.1600	+6.667%	1	4,096	-18.750%
2026-05-12	0.1500	0.1500	0.1500	0.1500	+7.143%	13	4,083	-13.333%
2026-05-08	0.1400	0.1400	0.1400	0.1400	+7.692%	10	4,083	-7.143%
2026-05-06	0.1500	0.1500	0.1300	0.1300	-13.333%	10	4,083	0.000%
2026-04-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,083	-13.333%
2026-04-24	0.1400	0.1500	0.1400	0.1500	0.000%	11	4,082	-13.333%
2026-04-23	0.1500	0.1500	0.1500	0.1500	+15.385%	2	4,092	-13.333%
2026-04-20	0.1300	0.1300	0.1300	0.1300	-23.529%	10	4,092	0.000%
2026-04-15	0.1500	0.1700	0.1500	0.1700	-10.526%	2	4,082	-23.529%
2026-04-13	0.1900	0.1900	0.1900	0.1900	+5.556%	5	4,081	-31.579%
2026-04-10	0.1800	0.1800	0.1800	0.1800	+12.500%	1	4,081	-27.778%
2026-04-09	0.1600	0.1600	0.1600	0.1600	-11.111%	1	4,081	-18.750%
2026-04-08	0.2000	0.2000	0.1800	0.1800	+12.500%	6	4,082	-27.778%
2026-04-01	0.1600	0.1600	0.1600	0.1600	-36.000%	10	4,088	-18.750%
2026-03-30	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,088	-48.000%
2026-03-20	0.2400	0.2500	0.2400	0.2500	+13.636%	4	4,086	-48.000%
2026-03-19	0.2000	0.2400	0.2000	0.2200	+15.789%	15	4,083	-40.909%
2026-03-18	0.1900	0.1900	0.1900	0.1900	+35.714%	11	4,083	-31.579%
2026-03-13	0.1900	0.1900	0.1400	0.1400	+16.667%	31	4,086	-7.143%
2026-03-10	0.1200	0.1200	0.1200	0.1200	-29.412%	15	4,085	+8.333%
2026-03-06	0.1700	0.1700	0.1700	0.1700	+6.250%	350	4,070	-23.529%
2026-03-05	0.1800	0.1800	0.1600	0.1600	-30.435%	11	4,070	-18.750%
2026-02-24	0.2300	0.2300	0.2300	0.2300	+35.294%	1	4,059	-43.478%
2026-02-23	0.2100	0.2100	0.1700	0.1700	-32.000%	6	4,059	-23.529%
2026-02-18	0.1800	0.2500	0.1800	0.2500	+8.696%	2	4,060	-48.000%
2026-02-17	0.1500	0.2400	0.1500	0.2300	+91.667%	1,638	4,058	-43.478%
2026-02-13	0.1200	0.1200	0.1200	0.1200	-7.692%	2	4,060	+8.333%
2026-02-12	0.1400	0.1400	0.1300	0.1300	-13.333%	2	4,060	0.000%
2026-02-09	0.1500	0.1500	0.1500	0.1500	+7.143%	30	4,058	-13.333%
2026-02-06	0.1400	0.1400	0.1400	0.1400	0.000%	7	4,058	-7.143%
2026-02-05	0.1200	0.1600	0.1000	0.1400	+27.273%	380	4,053	-7.143%
2026-01-30	0.1300	0.1300	0.1100	0.1100	-8.333%	150	4,042	+18.182%
2026-01-29	0.1200	0.1200	0.1200	0.1200	+71.429%	1	3,892	+8.333%
2026-01-27	0.0800	0.0800	0.0700	0.0700	-36.364%	20	3,892	+85.714%
2026-01-26	0.1100	0.1100	0.1100	0.1100	-8.333%	10	3,872	+18.182%
2026-01-21	0.1200	0.1300	0.1200	0.1200	-14.286%	16	3,862	+8.333%
2026-01-20	0.1300	0.1500	0.1200	0.1400	+366.667%	47	3,846	-7.143%
2026-01-16	0.0300	0.0300	0.0300	0.0300	-72.727%	1	3,798	+333.333%
2025-12-19	0.1500	0.1500	0.1100	0.1100	-45.000%	33	3,798	+18.182%
2025-12-15	0.2000	0.2000	0.2000	0.2000	+25.000%	2	3,806	-35.000%
2025-12-12	0.1600	0.1600	0.1600	0.1600	-20.000%	4	3,806	-18.750%
2025-12-09	0.2000	0.2000	0.2000	0.2000	-9.091%	12	3,806	-35.000%
2025-12-08	0.2200	0.2200	0.2200	0.2200	-4.348%	4	3,794	-40.909%
2025-12-02	0.2300	0.2300	0.2300	0.2300	+15.000%	10	3,790	-43.478%
2025-12-01	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,780	-35.000%
2025-11-26	0.0400	0.2500	0.0400	0.2500	0.000%	5	3,776	-48.000%
2025-11-25	0.2600	0.2600	0.2500	0.2500	-16.667%	7	3,776	-48.000%
2025-11-24	0.2400	0.3000	0.2400	0.3000	+7.143%	351	3,769	-56.667%
2025-11-20	0.2800	0.2800	0.2800	0.2800	0.000%	1	3,505	-53.571%
2025-11-19	0.2800	0.2800	0.2800	0.2800	+12.000%	15	3,505	-53.571%
2025-11-18	0.2500	0.2500	0.2500	0.2500	+19.048%	41	3,490	-48.000%
2025-11-17	0.2500	0.2500	0.2100	0.2100	+5.000%	80	3,453	-38.095%
2025-11-14	0.1900	0.2000	0.1900	0.2000	+17.647%	2	3,446	-35.000%
2025-11-13	0.2000	0.2000	0.1500	0.1700	-5.556%	62	3,446	-23.529%
2025-11-12	0.1600	0.1800	0.1600	0.1800	-5.263%	38	3,435	-27.778%
2025-11-11	0.1900	0.1900	0.1600	0.1900	-20.833%	30	3,397	-31.579%
2025-11-10	0.2400	0.2400	0.2400	0.2400	+50.000%	1	3,377	-45.833%
2025-11-06	0.1600	0.1600	0.1600	0.1600	+6.667%	1	3,377	-18.750%
2025-11-04	0.1600	0.1600	0.1500	0.1500	+15.385%	28	3,376	-13.333%
2025-10-27	0.1400	0.1400	0.1300	0.1300	-13.333%	16	3,333	0.000%
2025-10-24	0.1500	0.1500	0.1500	0.1500	+7.143%	1	3,333	-13.333%
2025-10-16	0.1400	0.1400	0.1400	0.1400	+7.692%	1	3,332	-7.143%
2025-10-13	0.1300	0.1300	0.1300	0.1300	-27.778%	1	3,332	0.000%
2025-10-06	0.1800	0.1800	0.1700	0.1800	-5.263%	1,591	3,332	-27.778%
2025-10-03	0.1900	0.1900	0.1900	0.1900	-24.000%	10	1,815	-31.579%
2025-09-23	0.2500	0.2500	0.2500	0.2500	+47.059%	1	1,805	-48.000%
2025-09-22	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,804	-23.529%
2025-09-17	0.2000	0.2000	0.1900	0.1900	-5.000%	2	1,803	-31.579%
2025-09-15	0.1800	0.2000	0.1800	0.2000	+5.263%	11	1,801	-35.000%
2025-09-12	0.1600	0.1900	0.1600	0.1900	+11.765%	33	1,794	-31.579%
2025-09-11	0.1800	0.1800	0.1600	0.1700	-19.048%	101	1,762	-23.529%
2025-09-10	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,666	-38.095%
2025-09-09	0.2000	0.2000	0.1900	0.1900	0.000%	2	1,665	-31.579%
2025-09-08	0.1900	0.1900	0.1900	0.1900	+11.765%	31	1,663	-31.579%
2025-09-05	0.1800	0.1800	0.1700	0.1700	-19.048%	2	1,633	-23.529%
2025-09-02	0.2100	0.2100	0.2100	0.2100	-4.545%	100	1,633	-38.095%
2025-08-28	0.1900	0.2200	0.1900	0.2200	+4.762%	11	1,633	-40.909%
2025-08-27	0.1700	0.2100	0.1600	0.2100	+23.529%	34	1,622	-38.095%
2025-08-26	0.1600	0.1900	0.1600	0.1700	-32.000%	238	1,595	-23.529%
2025-08-25	0.2500	0.2500	0.2500	0.2500	-26.471%	10	1,403	-48.000%
2025-08-22	0.3000	0.3400	0.3000	0.3400	+70.000%	2	1,393	-61.765%
2025-08-18	0.1500	0.2000	0.1500	0.2000	0.000%	2	1,393	-35.000%
2025-08-06	0.2000	0.2000	0.2000	0.2000	-4.762%	10	1,393	-35.000%
2025-07-31	0.2100	0.2100	0.2100	0.2100	-4.545%	1	1,383	-38.095%
2025-07-29	0.2200	0.2200	0.2200	0.2200	+10.000%	2	1,382	-40.909%
2025-07-28	0.3500	0.3500	0.2000	0.2000	-16.667%	11	1,384	-35.000%
2025-07-23	0.2800	0.2800	0.2400	0.2400	0.000%	25	1,373	-45.833%
2025-07-22	0.3100	0.3100	0.2000	0.2400	-14.286%	32	1,348	-45.833%
2025-07-16	0.2800	0.2800	0.2800	0.2800	+7.692%	20	1,316	-53.571%
2025-07-11	0.2600	0.2600	0.2600	0.2600	-13.333%	14	1,310	-50.000%
2025-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	16	1,299	-56.667%
2025-06-27	0.3000	0.3000	0.3000	0.3000	0.000%	42	1,300	-56.667%
2025-06-26	0.3000	0.3000	0.3000	0.3000	0.000%	68	1,300	-56.667%
2025-06-25	0.3000	0.3000	0.3000	0.3000	-16.667%	75	1,300	-56.667%
2025-06-24	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,300	-63.889%
2025-06-23	0.3000	0.3500	0.3000	0.3500	+2.941%	11	1,300	-62.857%
2025-06-16	0.3400	0.3400	0.3400	0.3400	-2.857%	4	1,300	-61.765%
2025-05-28	0.3500	0.3500	0.3500	0.3500	+40.000%	25	1,300	-62.857%
2025-05-27	0.2500	0.2500	0.2500	0.2500	+13.636%	100	1,325	-48.000%
2025-05-15	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,325	-40.909%
2025-04-30	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,325	-51.852%
2025-04-28	0.2700	0.2700	0.2700	0.2700	0.000%	8	1,325	-51.852%
2025-04-24	0.2700	0.2700	0.2700	0.2700	+42.105%	1	1,317	-51.852%
2025-04-10	0.1900	0.1900	0.1900	0.1900	-32.143%	1	1,317	-31.579%
2025-04-08	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,318	-53.571%
2025-04-07	0.2500	0.2500	0.2500	0.2500	-13.793%	5	1,317	-48.000%
2025-04-04	0.2900	0.2900	0.2900	0.2900	+123.077%	10	1,322	-55.172%
2025-04-03	0.1300	0.1300	0.1300	0.1300	-51.852%	1	1,317	0.000%
2025-04-02	0.2700	0.2700	0.2700	0.2700	+8.000%	4	1,318	-51.852%
2025-03-25	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,314	-48.000%
2025-03-20	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,314	-50.000%
2025-03-17	0.2000	0.2000	0.2000	0.2000	-33.333%	100	1,313	-35.000%
2025-03-13	0.4000	0.4000	0.3000	0.3000	+20.000%	2	1,312	-56.667%
2025-03-10	0.2500	0.2500	0.2500	0.2500	+25.000%	5	1,312	-48.000%
2025-03-06	0.2000	0.2000	0.2000	0.2000	-33.333%	25	1,285	-35.000%
2025-03-05	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,285	-56.667%
2025-03-04	0.2000	0.2000	0.2000	0.2000	-13.043%	10	1,285	-35.000%
2025-03-03	0.2000	0.2300	0.2000	0.2300	+9.524%	27	1,275	-43.478%
2025-02-28	0.2200	0.2200	0.2100	0.2100	+10.526%	200	1,250	-38.095%
2025-02-25	0.2000	0.2000	0.1900	0.1900	0.000%	5	1,150	-31.579%
2025-02-24	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,148	-31.579%
2025-02-20	0.1900	0.1900	0.1800	0.1800	+20.000%	8	1,148	-27.778%
2025-02-19	0.1500	0.1500	0.1500	0.1500	-28.571%	4	1,148	-13.333%
2025-02-18	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,148	-38.095%
2025-02-12	0.2400	0.2400	0.2400	0.2400	+9.091%	1	1,147	-45.833%
2025-02-06	0.2200	0.2200	0.2200	0.2200	-15.385%	5	1,146	-40.909%
2025-02-04	0.2600	0.2600	0.2600	0.2600	+160.000%	1	1,146	-50.000%
2025-01-29	0.1000	0.1000	0.1000	0.1000	-56.522%	2	1,145	+30.000%
2025-01-28	0.2300	0.2300	0.2300	0.2300	-23.333%	1	1,147	-43.478%
2025-01-22	0.3000	0.3000	0.3000	0.3000	+20.000%	16	1,148	-56.667%
2025-01-07	0.2100	0.2500	0.2100	0.2500	-10.714%	3	1,132	-48.000%
2025-01-06	0.2900	0.3100	0.2800	0.2800	-9.677%	33	1,135	-53.571%
2025-01-03	0.3100	0.3100	0.3100	0.3100	+3.333%	20	1,123	-58.065%
2024-12-31	0.3500	0.3500	0.3000	0.3000	-25.000%	16	1,107	-56.667%
2024-12-23	0.4000	0.4000	0.4000	0.4000	+37.931%	4	1,107	-67.500%
2024-12-18	0.3500	0.3500	0.2900	0.2900	-36.957%	3	1,103	-55.172%
2024-12-10	0.4600	0.4700	0.4600	0.4600	+9.524%	323	1,101	-71.739%
2024-12-09	0.4200	0.4200	0.4200	0.4200	+2.439%	3	1,423	-69.048%
2024-12-05	0.4100	0.4100	0.4100	0.4100	-8.889%	25	1,426	-68.293%
2024-12-04	0.4400	0.4500	0.4400	0.4500	-10.000%	2	1,401	-71.111%
2024-12-03	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,400	-74.000%
2024-12-02	0.4500	0.4500	0.4500	0.4500	+28.571%	2	1,400	-71.111%
2024-11-29	0.3500	0.3500	0.3500	0.3500	-33.962%	12	1,398	-62.857%
2024-11-27	0.5300	0.5300	0.5300	0.5300	+6.000%	16	1,404	-75.472%
2024-11-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,404	-74.000%
2024-11-22	0.5000	0.5000	0.5000	0.5000	-18.033%	2	1,403	-74.000%
2024-11-20	0.5300	0.6300	0.5300	0.6100	-14.085%	4	1,403	-78.689%
2024-11-19	0.7100	0.7100	0.7100	0.7100	+9.231%	5	1,402	-81.690%
2024-11-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,397	-80.000%
2024-11-15	0.7000	0.7000	0.6000	0.6000	0.000%	200	1,396	-78.333%
2024-11-13	0.5000	0.6000	0.5000	0.6000	+20.000%	1,000	1,296	-78.333%
2024-11-12	0.6600	0.6600	0.5000	0.5000	0.000%	176	1,594	-74.000%
2024-11-08	0.7600	0.7600	0.4500	0.5000	-20.635%	310	1,594	-74.000%
2024-11-07	0.6200	0.6300	0.6200	0.6300	-32.979%	3	1,466	-79.365%
2024-11-06	0.4900	0.9400	0.4900	0.9400	+22.078%	26	1,467	-86.170%
2024-11-05	0.8500	0.8500	0.7200	0.7700	+10.000%	67	1,461	-83.117%
2024-11-04	1.3000	1.3000	0.7000	0.7000	-28.571%	1,010	1,407	-81.429%
2024-11-01	0.9200	1.0200	0.9200	0.9800	+13.953%	16	460	-86.735%
2024-10-31	0.8600	0.8600	0.8600	0.8600	-9.474%	10	456	-84.884%
2024-10-30	0.9900	1.1400	0.9500	0.9500	-4.040%	10	446	-86.316%
2024-10-29	0.9700	1.0000	0.9700	0.9900	-10.811%	6	445	-86.869%
2024-10-28	1.0300	1.1100	0.9300	1.1100	+6.731%	226	442	-88.288%
2024-10-25	1.3000	1.3000	1.0400	1.0400	-26.241%	204	225	-87.500%
2024-10-24	1.1800	1.6000	1.1800	1.4100	+31.776%	3	123	-90.780%
2024-10-21	1.1000	1.1000	1.0600	1.0700	+12.632%	4	123	-87.850%
2024-10-18	0.9500	0.9500	0.9500	0.9500	-5.000%	10	119	-86.316%
2024-10-17	1.0000	1.0000	1.0000	1.0000	+3.093%	3	114	-87.000%
2024-10-16	1.1200	1.1200	0.9700	0.9700	-3.000%	2	111	-86.598%
2024-10-14	1.0000	1.0000	1.0000	1.0000	-13.043%	2	111	-87.000%
2024-10-11	1.0100	1.1500	1.0100	1.1500	-4.167%	20	109	-88.696%
2024-10-10	1.2000	1.2000	1.1000	1.2000	0.000%	22	112	-89.167%
2024-10-09	1.1500	1.2000	1.1500	1.2000	+20.000%	3	93	-89.167%
2024-10-08	1.1800	1.2400	1.0000	1.0000	-24.242%	22	93	-87.000%
2024-10-01	1.3200	1.3200	1.3200	1.3200	+4.762%	1	88	-90.152%
2024-09-30	1.3500	1.4200	1.2600	1.2600	+2.439%	11	89	-89.683%
2024-09-27	1.2500	1.2600	1.2100	1.2300	+1.653%	8	82	-89.431%
2024-09-26	1.2100	1.2100	1.2100	1.2100	-6.923%	3	79	-89.256%
2024-09-25	1.3000	1.3000	1.3000	1.3000	-15.033%	1	76	-90.000%
2024-09-24	1.2400	1.5300	1.2400	1.5300	+2.000%	3	75	-91.503%
2024-09-23	1.4000	1.5000	1.4000	1.5000	+22.951%	5	74	-91.333%
2024-09-20	1.2500	1.4000	1.2200	1.2200	+1.667%	36	69	-89.344%
2024-09-19	1.2100	1.2500	1.2000	1.2000	-9.774%	52	53	-89.167%
2024-09-17	1.3300	1.3300	1.3300	1.3300	0.000%	1	1	-90.226%

.dark-mode .PCcNVN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCcNVN{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P3DJT Jan 15 2027 3.00 Put (DJT270115P00003000)option OPRA

DJT20270115P3
DJT Jan 15 2027 3.00 Put (DJT270115P00003000)
option OPRA