Dark

DJT20270115P30
DJT Jan 15 2027 30.00 Put (DJT270115P00030000)
option OPRA

EOD

Sep 28, 2026

20.97+3.812%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	20.9700	20.9700	20.9700	20.9700	+3.812%	1	299	0.000%
2026-08-07	20.2000	20.2000	20.2000	20.2000	+0.950%	1	300	+3.812%
2026-07-31	20.0100	20.0100	20.0100	20.0100	-0.695%	1	299	+4.798%
2026-07-29	20.1000	20.1500	20.1000	20.1500	-6.670%	3	299	+4.069%
2026-07-10	21.5900	21.5900	21.5900	21.5900	-3.400%	3	299	-2.872%
2026-06-30	22.3500	22.3500	22.3500	22.3500	-0.534%	1	299	-6.174%
2026-06-24	22.4700	22.4700	22.4700	22.4700	+3.692%	1	298	-6.676%
2026-05-26	21.6700	21.6700	21.6700	21.6700	-1.050%	2	307	-3.230%
2026-05-22	21.9000	21.9000	21.9000	21.9000	+5.797%	2	315	-4.247%
2026-05-05	20.8300	20.8300	20.7000	20.7000	+3.242%	20	389	+1.304%
2026-04-27	20.0500	20.0500	20.0500	20.0500	-0.298%	1	389	+4.589%
2026-04-20	20.1100	20.1100	20.1100	20.1100	-4.329%	1	389	+4.276%
2026-04-01	20.8000	21.0200	20.8000	21.0200	-2.233%	12	389	-0.238%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-0.693%	1	400	-2.465%
2026-03-27	21.6200	21.6500	21.6200	21.6500	+0.791%	20	401	-3.141%
2026-03-23	21.4800	21.4800	21.4800	21.4800	+7.400%	1	401	-2.374%
2026-03-06	20.0000	20.0000	20.0000	20.0000	+2.354%	1	402	+4.850%
2026-03-04	19.5400	19.5400	19.5400	19.5400	+0.205%	2	403	+7.318%
2026-02-25	19.6000	19.6000	19.5000	19.5000	-1.015%	3	402	+7.538%
2026-02-17	19.7000	19.7000	19.7000	19.7000	+3.684%	1	402	+6.447%
2026-02-10	19.0000	19.0000	19.0000	19.0000	-0.210%	1	403	+10.368%
2026-02-06	19.0400	19.0400	19.0400	19.0400	+4.044%	1	403	+10.137%
2026-02-02	18.3000	18.3000	18.3000	18.3000	+7.647%	5	403	+14.590%
2026-01-27	17.0000	17.0000	17.0000	17.0000	-2.355%	3	403	+23.353%
2026-01-16	17.4100	17.4100	17.4100	17.4100	+0.928%	1	400	+20.448%
2026-01-13	17.2500	17.2500	17.2500	17.2500	+0.759%	8	400	+21.565%
2026-01-08	17.1200	17.1200	17.1200	17.1200	-2.727%	1	408	+22.488%
2025-12-31	17.7100	17.7100	17.6000	17.6000	+4.019%	164	528	+19.148%
2025-12-26	16.9200	16.9200	16.9200	16.9200	-0.471%	1	528	+23.936%
2025-12-23	17.0000	17.0000	17.0000	17.0000	+7.731%	1	529	+23.353%
2025-12-22	15.7800	15.7800	15.7800	15.7800	-19.980%	5	528	+32.890%
2025-12-15	19.7200	19.7200	19.7200	19.7200	+1.440%	1	528	+6.339%
2025-12-12	19.3000	19.4400	19.3000	19.4400	+4.236%	14	529	+7.870%
2025-11-28	18.6800	18.6800	18.6500	18.6500	-5.713%	30	557	+12.440%
2025-11-20	19.7800	19.7800	19.7800	19.7800	+1.697%	4	527	+6.016%
2025-11-18	19.6000	19.6000	19.4500	19.4500	+2.207%	3	531	+7.815%
2025-11-14	19.0300	19.0300	19.0300	19.0300	+3.989%	1	534	+10.194%
2025-11-13	18.1500	18.3000	18.1500	18.3000	+5.903%	2	535	+14.590%
2025-11-12	17.2800	17.2800	17.2800	17.2800	+4.411%	1	536	+21.354%
2025-11-04	16.2000	16.5500	16.2000	16.5500	+5.818%	6	536	+26.707%
2025-11-03	15.8000	15.8000	15.6400	15.6400	+7.565%	3	543	+34.079%
2025-10-16	14.5200	14.5400	14.5200	14.5400	+4.755%	65	543	+44.223%
2025-10-07	13.8800	13.8800	13.8800	13.8800	+2.815%	3	540	+51.081%
2025-10-06	13.5000	13.5000	13.5000	13.5000	-3.983%	1	540	+55.333%
2025-10-01	14.0600	14.0600	14.0600	14.0600	-0.636%	1	540	+49.147%
2025-09-25	14.1500	14.1500	14.1500	14.1500	+4.044%	2	541	+48.198%
2025-09-23	13.6000	13.6000	13.6000	13.6000	-1.091%	1	543	+54.191%
2025-09-17	13.7500	13.7500	13.7500	13.7500	-4.514%	2	543	+52.509%
2025-09-05	14.0000	14.4000	14.0000	14.4000	+2.710%	15	541	+45.625%
2025-08-21	14.0200	14.0200	14.0200	14.0200	-1.958%	2	546	+49.572%
2025-08-20	14.2000	14.3000	14.2000	14.3000	+3.175%	7	546	+46.643%
2025-08-19	13.9700	13.9800	13.8600	13.8600	+3.048%	216	540	+51.299%
2025-08-18	13.6000	13.6000	13.4500	13.4500	+1.128%	11	341	+55.911%
2025-08-15	13.8000	13.8000	13.3000	13.3000	-3.273%	43	340	+57.669%
2025-08-14	13.7100	13.8000	13.7100	13.7500	+1.103%	36	345	+52.509%
2025-08-13	13.6000	13.6000	13.6000	13.6000	-8.602%	20	379	+54.191%
2025-08-07	14.8800	14.8800	14.8800	14.8800	-0.800%	8	379	+40.927%
2025-08-06	15.0000	15.0000	15.0000	15.0000	+1.351%	5	379	+39.800%
2025-08-05	14.6000	14.8000	14.6000	14.8000	+5.941%	10	374	+41.689%
2025-07-31	13.9700	13.9700	13.9700	13.9700	+3.100%	1	365	+50.107%
2025-07-29	13.5500	13.5500	13.5500	13.5500	+3.042%	1	364	+54.760%
2025-07-28	13.1500	13.1500	13.1500	13.1500	-1.276%	1	365	+59.468%
2025-07-24	13.3200	13.3200	13.3200	13.3200	+4.063%	12	365	+57.432%
2025-07-22	12.8000	12.8000	12.8000	12.8000	-9.026%	12	365	+63.828%
2025-07-11	14.0700	14.0700	14.0700	14.0700	-0.565%	6	377	+49.041%
2025-07-07	14.1500	14.1500	14.1500	14.1500	+0.426%	12	377	+48.198%
2025-07-03	14.0900	14.0900	14.0900	14.0900	-5.500%	3	380	+48.829%
2025-06-30	14.9100	14.9100	14.9100	14.9100	-3.806%	5	380	+40.644%
2025-06-27	15.5000	15.5000	15.5000	15.5000	+3.887%	5	380	+35.290%
2025-06-26	15.0000	15.0200	14.9200	14.9200	+1.497%	12	380	+40.550%
2025-06-23	14.5700	14.7000	14.5700	14.7000	+1.379%	11	368	+42.653%
2025-06-20	14.2500	14.5000	14.2200	14.5000	+5.839%	70	357	+44.621%
2025-06-12	13.5000	13.7000	13.5000	13.7000	+0.958%	5	330	+53.066%
2025-06-06	13.6500	13.6700	13.1400	13.5700	-5.633%	146	328	+54.532%
2025-06-05	14.2000	14.3800	14.2000	14.3800	-0.828%	4	286	+45.828%
2025-05-29	14.2300	14.5000	14.2300	14.5000	+0.207%	26	286	+44.621%
2025-05-28	14.0000	14.4700	14.0000	14.4700	+7.985%	7	282	+44.921%
2025-05-27	12.8000	13.4000	12.8000	13.4000	+13.559%	9	282	+56.493%
2025-05-23	11.8000	11.8000	11.8000	11.8000	+4.517%	2	283	+77.712%
2025-05-14	11.4000	11.4000	11.2900	11.2900	+8.245%	2	283	+85.740%
2025-05-13	10.4300	10.4300	10.4300	10.4300	-14.508%	10	283	+101.055%
2025-05-08	12.3500	12.3500	12.2000	12.2000	-2.008%	32	273	+71.885%
2025-05-05	12.4500	12.4500	12.4500	12.4500	-0.955%	1	303	+68.434%
2025-04-28	12.6300	12.6300	12.5700	12.5700	-1.797%	2	302	+66.826%
2025-04-25	12.8000	12.8000	12.8000	12.8000	+4.746%	20	301	+63.828%
2025-04-24	12.2200	12.2200	12.2200	12.2200	+1.918%	7	301	+71.604%
2025-04-23	12.2500	12.2500	11.9900	11.9900	-17.024%	58	308	+74.896%
2025-04-21	14.4500	14.4500	14.4500	14.4500	+2.774%	1	311	+45.121%
2025-04-17	13.7600	14.2000	13.7600	14.0600	-4.549%	11	314	+49.147%
2025-04-15	14.7300	14.7300	14.7300	14.7300	-4.968%	1	314	+42.363%
2025-04-14	15.5500	15.6000	15.5000	15.5000	0.000%	21	314	+35.290%
2025-04-11	15.2500	15.5000	15.2500	15.5000	+5.442%	26	314	+35.290%
2025-04-09	14.7000	14.7000	14.7000	14.7000	-6.548%	1	315	+42.653%
2025-04-08	16.2000	16.4000	15.7300	15.7300	-1.379%	21	316	+33.312%
2025-04-07	17.1300	17.1300	15.9000	15.9500	+4.248%	3	317	+31.473%
2025-04-03	15.0000	15.3000	15.0000	15.3000	+1.190%	25	319	+37.059%
2025-04-02	15.2600	15.2600	15.0000	15.1200	+10.365%	8	338	+38.690%
2025-03-27	13.7000	13.7000	13.7000	13.7000	+5.873%	5	338	+53.066%
2025-03-25	12.7700	12.9400	12.7700	12.9400	-6.906%	2	340	+62.056%
2025-03-24	14.1500	14.1500	13.9000	13.9000	-1.767%	4	340	+50.863%
2025-03-20	14.0000	14.1500	14.0000	14.1500	+1.799%	4	340	+48.198%
2025-03-19	13.6200	13.9100	13.6200	13.9000	-2.456%	11	336	+50.863%
2025-03-17	14.2500	14.2500	14.2500	14.2500	-1.316%	1	326	+47.158%
2025-03-14	14.4400	14.4400	14.4400	14.4400	-4.053%	2	327	+45.222%
2025-03-13	15.0500	15.0500	15.0500	15.0500	+3.865%	1	326	+39.336%
2025-03-12	14.5600	14.5600	14.4900	14.4900	-3.077%	4	326	+44.720%
2025-03-11	14.9000	14.9500	14.9000	14.9500	+3.032%	2	324	+40.268%
2025-03-10	14.5100	14.5100	14.5100	14.5100	+9.180%	3	322	+44.521%
2025-03-07	13.5500	13.5500	13.2900	13.2900	-3.556%	14	322	+57.788%
2025-03-06	13.7800	13.7800	13.7800	13.7800	+2.377%	1	315	+52.177%
2025-03-04	13.2000	13.4600	13.2000	13.4600	+5.238%	3	314	+55.795%
2025-02-28	12.7900	12.7900	12.7900	12.7900	-4.552%	4	313	+63.956%
2025-02-27	13.4000	13.4000	13.4000	13.4000	+12.605%	1	311	+56.493%
2025-02-26	11.9000	11.9000	11.9000	11.9000	-5.028%	1	311	+76.218%
2025-02-25	11.8000	12.5300	11.7000	12.5300	+7.554%	50	309	+67.358%
2025-02-24	11.6500	11.6500	11.6500	11.6500	+2.734%	40	309	+80.000%
2025-02-21	11.3400	11.3400	11.3400	11.3400	+1.704%	10	269	+84.921%
2025-02-20	11.0000	11.1500	11.0000	11.1500	+4.011%	27	271	+88.072%
2025-02-19	10.6000	10.7200	10.6000	10.7200	-0.279%	41	258	+95.616%
2025-02-11	10.7500	10.7500	10.7500	10.7500	+0.467%	2	258	+95.070%
2025-02-06	11.1000	11.1000	10.3000	10.7000	-6.550%	37	256	+95.981%
2025-02-03	11.4500	11.4500	11.4500	11.4500	+4.566%	5	223	+83.144%
2025-01-31	11.4700	11.4700	10.9500	10.9500	-1.882%	4	218	+91.507%
2025-01-29	10.7500	11.1600	10.7500	11.1600	-6.218%	34	217	+87.903%
2025-01-28	12.3000	12.3000	11.9000	11.9000	-2.058%	6	231	+76.218%
2025-01-27	12.4800	12.5000	11.8000	12.1500	+6.579%	30	230	+72.593%
2025-01-24	11.5000	11.5000	11.4000	11.4000	+2.151%	4	231	+83.947%
2025-01-23	11.2000	11.6200	11.1600	11.1600	-7.000%	4	231	+87.903%
2025-01-22	11.1000	12.0000	11.1000	12.0000	+15.385%	5	229	+74.750%
2025-01-17	10.4000	10.4000	10.4000	10.4000	-5.455%	2	224	+101.635%
2025-01-15	11.3600	11.3600	11.0000	11.0000	-5.091%	3	224	+90.636%
2025-01-14	11.5900	11.5900	11.5900	11.5900	+9.340%	1	224	+80.932%
2025-01-13	12.0000	12.0100	10.6000	10.6000	-11.667%	62	224	+97.830%
2025-01-10	12.6100	12.6100	12.0000	12.0000	-2.439%	6	224	+74.750%
2025-01-08	12.5000	12.5000	12.3000	12.3000	-0.405%	2	221	+70.488%
2025-01-07	12.0000	12.3500	12.0000	12.3500	0.000%	3	221	+69.798%
2025-01-06	12.0300	12.3500	12.0300	12.3500	-2.756%	34	218	+69.798%
2025-01-02	12.7000	12.7000	12.7000	12.7000	+0.395%	2	218	+65.118%
2024-12-31	12.6500	12.6500	12.6500	12.6500	+1.200%	1	217	+65.771%
2024-12-27	13.0500	13.0500	12.5000	12.5000	-1.186%	8	217	+67.760%
2024-12-26	12.6500	12.6500	12.6500	12.6500	-4.094%	1	215	+65.771%
2024-12-24	13.1800	13.1900	13.1800	13.1900	-1.567%	2	213	+58.984%
2024-12-23	13.6000	13.6000	13.3000	13.4000	-1.253%	5	213	+56.493%
2024-12-20	13.7600	13.7600	13.2000	13.5700	+2.803%	22	208	+54.532%
2024-12-16	13.2000	13.2000	13.2000	13.2000	+1.538%	5	210	+58.864%
2024-12-13	12.9300	13.0000	12.9300	13.0000	-3.775%	6	210	+61.308%
2024-12-11	13.8000	13.8000	13.5100	13.5100	-3.362%	4	208	+55.218%
2024-12-10	13.9800	13.9800	13.9800	13.9800	+1.525%	1	204	+50.000%
2024-12-09	13.7700	13.7700	13.7700	13.7700	-1.573%	1	205	+52.288%
2024-12-05	13.9900	13.9900	13.9900	13.9900	+2.491%	1	205	+49.893%
2024-12-04	13.6500	13.6500	13.6500	13.6500	-6.507%	1	206	+53.626%
2024-12-03	13.7500	14.6500	13.7500	14.6000	-1.684%	11	206	+43.630%
2024-12-02	14.8500	14.8500	14.8500	14.8500	+2.911%	1	202	+41.212%
2024-11-29	14.7500	14.7500	14.4300	14.4300	-1.837%	4	202	+45.322%
2024-11-26	15.0000	15.0000	14.7000	14.7000	-2.000%	60	201	+42.653%
2024-11-25	15.5000	15.5000	15.0000	15.0000	-0.728%	56	228	+39.800%
2024-11-22	14.7500	15.1100	14.7500	15.1100	-1.242%	10	202	+38.782%
2024-11-21	15.0000	15.6000	15.0000	15.3000	+5.299%	27	207	+37.059%
2024-11-20	14.5300	14.5300	14.5300	14.5300	-6.258%	1	211	+44.322%
2024-11-18	14.7000	15.5000	14.7000	15.5000	-1.899%	2	211	+35.290%
2024-11-14	15.8000	15.8000	15.8000	15.8000	+3.947%	2	211	+32.722%
2024-11-13	15.2000	15.2000	15.2000	15.2000	-4.642%	12	211	+37.961%
2024-11-12	15.9400	15.9400	15.9400	15.9400	+2.508%	1	211	+31.556%
2024-11-11	15.5500	15.5500	15.5500	15.5500	+0.323%	10	210	+34.855%
2024-11-08	15.2500	15.5000	14.5500	15.5000	0.000%	58	200	+35.290%
2024-11-07	15.5400	16.2000	15.4000	15.5000	+3.333%	9	202	+35.290%
2024-11-06	15.5200	15.7500	15.0000	15.0000	-8.815%	3	197	+39.800%
2024-11-05	15.6000	17.4000	15.6000	16.4500	-3.235%	14	194	+27.477%
2024-11-04	17.9200	17.9200	16.6500	17.0000	-4.225%	6	189	+23.353%
2024-11-01	17.4500	18.3700	17.4500	17.7500	+7.576%	420	185	+18.141%
2024-10-31	17.2500	19.0000	16.5000	16.5000	-2.540%	23	79	+27.091%
2024-10-30	17.8000	17.8000	16.4500	16.9300	+4.830%	20	75	+23.863%
2024-10-29	17.0300	17.0300	15.6900	16.1500	-1.824%	10	70	+29.845%
2024-10-28	17.0000	17.0000	16.1500	16.4500	-2.083%	4	69	+27.477%
2024-10-25	16.7900	17.5700	16.7900	16.8000	-2.890%	6	67	+24.821%
2024-10-22	17.1500	17.3000	17.1500	17.3000	-1.143%	3	66	+21.214%
2024-10-21	17.9100	17.9100	17.5000	17.5000	-1.408%	2	63	+19.829%
2024-10-16	20.0500	20.0500	17.7500	17.7500	-2.204%	7	61	+18.141%
2024-10-15	17.4500	18.2500	16.7500	18.1500	+4.191%	252	59	+15.537%
2024-10-14	17.4200	17.4200	17.4200	17.4200	-5.429%	1	7	+20.379%
2024-10-10	18.7500	18.7500	18.4200	18.4200	-6.260%	2	7	+13.844%
2024-10-08	20.4600	20.4600	19.6500	19.6500	-6.205%	6	6	+6.718%
2024-10-07	20.6500	20.9500	20.6500	20.9500	-4.338%	2	7	+0.095%
2024-09-26	21.9000	21.9000	21.9000	21.9000	-1.617%	1	7	-4.247%
2024-09-24	22.2600	22.2600	22.2600	22.2600	-2.368%	10	7	-5.795%
2024-09-23	22.7200	22.8000	22.7200	22.8000	+3.636%	10	11	-8.026%
2024-09-19	22.0000	22.0000	22.0000	22.0000	+4.364%	1	7	-4.682%
2024-09-17	21.0800	21.0800	21.0800	21.0800	-1.449%	1	6	-0.522%
2024-09-16	21.7000	21.7000	21.3900	21.3900	0.000%	5	5	-1.964%

.dark-mode .QYqqtl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYqqtl{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P30DJT Jan 15 2027 30.00 Put (DJT270115P00030000)option OPRA

DJT20270115P30
DJT Jan 15 2027 30.00 Put (DJT270115P00030000)
option OPRA