Dark

DJT20270115P4
DJT Jan 15 2027 4.00 Put (DJT270115P00004000)
option OPRA

EOD

Sep 28, 2026

0.1200+71.429%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1200	0.1200	0.1200	0.1200	+71.429%	1	7,847	0.000%
2026-09-17	0.0800	0.0800	0.0700	0.0700	-22.222%	13	7,846	+71.429%
2026-09-16	0.0900	0.0900	0.0900	0.0900	0.000%	14	7,851	+33.333%
2026-09-15	0.0900	0.0900	0.0900	0.0900	0.000%	2	7,865	+33.333%
2026-09-10	0.0800	0.1500	0.0800	0.0900	+12.500%	14	7,867	+33.333%
2026-09-03	0.0800	0.0800	0.0800	0.0800	0.000%	100	7,867	+50.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-20.000%	248	7,767	+50.000%
2026-08-27	0.1300	0.1300	0.1000	0.1000	-33.333%	11	7,567	+20.000%
2026-08-24	0.1300	0.1500	0.1300	0.1500	-6.250%	22	7,566	-20.000%
2026-08-18	0.1700	0.1700	0.1600	0.1600	+6.667%	544	7,544	-25.000%
2026-08-17	0.1800	0.1900	0.1500	0.1500	-21.053%	35	7,008	-20.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	+11.765%	1	6,974	-36.842%
2026-08-06	0.1700	0.1700	0.1700	0.1700	+21.429%	1	6,974	-29.412%
2026-08-05	0.1400	0.1400	0.1400	0.1400	-6.667%	12	6,974	-14.286%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+7.143%	12	6,986	-20.000%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-12.500%	2	6,974	-14.286%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-11.111%	1	6,972	-25.000%
2026-07-21	0.2100	0.2100	0.1800	0.1800	0.000%	6	6,972	-33.333%
2026-07-17	0.2100	0.2200	0.1600	0.1800	-10.000%	420	6,966	-33.333%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-4.762%	200	6,566	-40.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	-16.000%	1	6,366	-42.857%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+4.167%	20	6,365	-52.000%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-20.000%	10	6,345	-50.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	+3.448%	1	6,355	-60.000%
2026-06-26	0.2900	0.2900	0.2900	0.2900	-3.333%	58	6,354	-58.621%
2026-06-25	0.3000	0.3000	0.2900	0.3000	+11.111%	15	6,296	-60.000%
2026-06-24	0.2700	0.2700	0.2700	0.2700	+8.000%	1	6,291	-55.556%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-13.793%	2	6,292	-52.000%
2026-06-17	0.2700	0.2900	0.2700	0.2900	+7.407%	2	6,290	-58.621%
2026-06-16	0.2700	0.2700	0.2600	0.2700	-3.571%	6	6,290	-55.556%
2026-06-15	0.3300	0.3300	0.2500	0.2800	+21.739%	17	6,284	-57.143%
2026-06-12	0.2600	0.2600	0.2300	0.2300	-25.806%	2	6,270	-47.826%
2026-06-10	0.3100	0.3100	0.3100	0.3100	+40.909%	5,000	6,268	-61.290%
2026-05-29	0.2200	0.2200	0.2200	0.2200	-26.667%	7	1,268	-45.455%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-11.765%	10	1,275	-60.000%
2026-05-11	0.3400	0.3400	0.3400	0.3400	+54.545%	1	1,265	-64.706%
2026-05-06	0.2200	0.2200	0.2200	0.2200	-21.429%	1	1,264	-45.455%
2026-05-04	0.2800	0.2800	0.2800	0.2800	+16.667%	1	1,264	-57.143%
2026-05-01	0.2400	0.2400	0.2400	0.2400	-27.273%	3	1,261	-50.000%
2026-04-23	0.2600	0.3300	0.2600	0.3300	+37.500%	14	1,261	-63.636%
2026-04-22	0.2400	0.2400	0.2400	0.2400	-38.462%	13	1,247	-50.000%
2026-03-31	0.3900	0.3900	0.3900	0.3900	-4.878%	5	1,234	-69.231%
2026-03-30	0.4200	0.4200	0.4100	0.4100	+20.588%	2	1,229	-70.732%
2026-03-25	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,228	-64.706%
2026-03-20	0.4300	0.4300	0.3500	0.3500	-18.605%	9	1,228	-65.714%
2026-03-19	0.3600	0.4300	0.3600	0.4300	+19.444%	11	1,223	-72.093%
2026-02-25	0.3600	0.3600	0.3600	0.3600	0.000%	1	1,212	-66.667%
2026-02-24	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,212	-66.667%
2026-02-23	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,211	-67.568%
2026-02-20	0.3400	0.3700	0.3400	0.3700	-13.953%	5	1,211	-67.568%
2026-02-18	0.4300	0.4300	0.4300	0.4300	+16.216%	10	1,214	-72.093%
2026-02-17	0.2500	0.3700	0.2500	0.3700	+68.182%	50	1,204	-67.568%
2026-02-13	0.1500	0.2200	0.1500	0.2200	-12.000%	2	1,218	-45.455%
2026-02-12	0.2000	0.2500	0.2000	0.2500	+4.167%	9	1,218	-52.000%
2026-02-05	0.2600	0.2600	0.2400	0.2400	-7.692%	63	1,227	-50.000%
2026-02-03	0.2600	0.2600	0.2600	0.2600	+18.182%	4	1,227	-53.846%
2026-02-02	0.1500	0.2200	0.1500	0.2200	+10.000%	2	1,231	-45.455%
2026-01-27	0.2000	0.2000	0.1900	0.2000	0.000%	116	1,230	-40.000%
2026-01-21	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,130	-40.000%
2026-01-16	0.2400	0.2400	0.2100	0.2200	+10.000%	10	1,120	-45.455%
2026-01-09	0.2000	0.2000	0.2000	0.2000	-23.077%	5	1,120	-40.000%
2026-01-06	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,125	-53.846%
2026-01-02	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,126	-53.846%
2025-12-31	0.2700	0.2700	0.2700	0.2700	-10.000%	4	1,125	-55.556%
2025-12-18	0.4100	0.4100	0.3000	0.3000	-14.286%	33	1,125	-60.000%
2025-12-16	0.3500	0.3500	0.3500	0.3500	+2.941%	4	1,132	-65.714%
2025-12-15	0.3500	0.3500	0.3400	0.3400	0.000%	12	1,128	-64.706%
2025-12-10	0.3400	0.3400	0.3400	0.3400	-5.556%	1	1,131	-64.706%
2025-12-08	0.3400	0.3600	0.3400	0.3600	+5.882%	27	1,130	-66.667%
2025-12-05	0.3500	0.3500	0.3400	0.3400	-5.556%	8	1,104	-64.706%
2025-12-04	0.3600	0.3600	0.3600	0.3600	+5.882%	5	1,110	-66.667%
2025-12-02	0.4000	0.4000	0.3400	0.3400	-15.000%	12	1,105	-64.706%
2025-12-01	0.4400	0.4400	0.4000	0.4000	-6.977%	10	1,095	-70.000%
2025-11-26	0.2000	0.4300	0.2000	0.4300	-14.000%	3	1,088	-72.093%
2025-11-25	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,088	-76.000%
2025-11-17	0.3700	0.4000	0.3700	0.4000	+90.476%	10	1,087	-70.000%
2025-11-12	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,097	-42.857%
2025-11-11	0.2100	0.2100	0.2100	0.2100	-47.500%	4	1,097	-42.857%
2025-11-10	0.4000	0.4000	0.4000	0.4000	+29.032%	10	1,097	-70.000%
2025-11-07	0.3000	0.3100	0.3000	0.3100	+34.783%	2	1,087	-61.290%
2025-11-06	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,087	-47.826%
2025-11-04	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,087	-40.000%
2025-10-21	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,087	-45.455%
2025-10-16	0.2300	0.2300	0.2300	0.2300	-11.538%	100	1,086	-47.826%
2025-10-06	0.2600	0.2600	0.2600	0.2600	-13.333%	38	1,021	-53.846%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	9	986	-60.000%
2025-09-17	0.2500	0.2500	0.2500	0.2500	-19.355%	1	983	-52.000%
2025-09-04	0.2600	0.3100	0.2600	0.3100	+3.333%	12	982	-61.290%
2025-09-03	0.2700	0.3100	0.2700	0.3000	-6.250%	5	981	-60.000%
2025-09-02	0.2800	0.3200	0.2800	0.3200	+10.345%	2	979	-62.500%
2025-08-29	0.2700	0.2900	0.2700	0.2900	-6.452%	4	977	-58.621%
2025-08-28	0.3100	0.3100	0.3100	0.3100	+6.897%	2	977	-61.290%
2025-08-27	0.2900	0.2900	0.2900	0.2900	+7.407%	107	975	-58.621%
2025-08-26	0.2500	0.2900	0.2500	0.2700	-3.571%	175	945	-55.556%
2025-08-25	0.2800	0.2800	0.2800	0.2800	-58.824%	1	773	-57.143%
2025-08-22	0.6800	0.6800	0.6800	0.6800	+126.667%	1	774	-82.353%
2025-08-18	0.2800	0.3000	0.2800	0.3000	+7.143%	2	773	-60.000%
2025-08-14	0.2800	0.2800	0.2800	0.2800	0.000%	100	772	-57.143%
2025-08-13	0.2800	0.2800	0.2800	0.2800	-31.707%	100	672	-57.143%
2025-07-28	0.4100	0.4100	0.4100	0.4100	+36.667%	2	572	-70.732%
2025-07-24	0.3000	0.3000	0.3000	0.3000	0.000%	100	570	-60.000%
2025-07-23	0.3000	0.3000	0.3000	0.3000	-33.333%	1	472	-60.000%
2025-06-27	0.4500	0.4500	0.4500	0.4500	-4.255%	1	472	-73.333%
2025-06-25	0.4600	0.4700	0.4600	0.4700	0.000%	2	472	-74.468%
2025-06-24	0.4700	0.4700	0.4700	0.4700	0.000%	12	472	-74.468%
2025-06-23	0.4700	0.4700	0.4700	0.4700	0.000%	4	472	-74.468%
2025-06-20	0.4700	0.4700	0.4700	0.4700	-2.083%	6	472	-74.468%
2025-06-18	0.4800	0.4800	0.4800	0.4800	-2.041%	100	373	-75.000%
2025-06-17	0.6000	0.6000	0.4700	0.4900	0.000%	5	373	-75.510%
2025-06-16	0.4800	0.4900	0.4800	0.4900	0.000%	5	371	-75.510%
2025-06-13	0.4900	0.4900	0.4900	0.4900	0.000%	2	371	-75.510%
2025-06-12	0.4900	0.4900	0.4900	0.4900	0.000%	1	371	-75.510%
2025-06-11	0.4900	0.4900	0.4900	0.4900	-2.000%	1	371	-75.510%
2025-06-09	0.5000	0.5000	0.5000	0.5000	-7.407%	100	371	-76.000%
2025-06-05	0.5200	0.5400	0.5200	0.5400	0.000%	75	273	-77.778%
2025-06-04	0.5400	0.5400	0.5400	0.5400	+116.000%	2	201	-77.778%
2025-05-14	0.2500	0.2500	0.2500	0.2500	-28.571%	30	201	-52.000%
2025-04-24	0.5000	0.5000	0.3500	0.3500	-30.000%	2	231	-65.714%
2025-04-22	0.5300	0.5300	0.5000	0.5000	0.000%	3	231	-76.000%
2025-04-02	0.5000	0.5000	0.5000	0.5000	+66.667%	2	229	-76.000%
2025-03-27	0.3500	0.3500	0.3000	0.3000	-14.286%	11	227	-60.000%
2025-03-12	0.3500	0.3500	0.3500	0.3500	0.000%	17	216	-65.714%
2025-03-10	0.3500	0.3500	0.3500	0.3500	+25.000%	1	216	-65.714%
2025-03-03	0.2700	0.2800	0.2700	0.2800	+12.000%	7	215	-57.143%
2025-02-27	0.2500	0.2500	0.2500	0.2500	0.000%	2	215	-52.000%
2025-02-25	0.2500	0.2500	0.2500	0.2500	-44.444%	1	208	-52.000%
2025-02-20	0.4500	0.4500	0.4500	0.4500	+55.172%	7	208	-73.333%
2025-02-19	0.2900	0.2900	0.2900	0.2900	+7.407%	1	208	-58.621%
2025-02-18	0.2700	0.2700	0.2700	0.2700	+107.692%	1	208	-55.556%
2025-02-14	0.1300	0.1300	0.1300	0.1300	-55.172%	2	209	-7.692%
2025-02-11	0.2900	0.2900	0.2900	0.2900	0.000%	1	209	-58.621%
2025-02-10	0.2900	0.2900	0.2900	0.2900	-21.622%	1	208	-58.621%
2025-02-07	0.3700	0.3700	0.3700	0.3700	-2.632%	2	208	-67.568%
2025-02-06	0.4000	0.4000	0.3600	0.3800	-36.667%	30	207	-68.421%
2025-01-29	0.6000	0.6000	0.6000	0.6000	+17.647%	9	168	-80.000%
2025-01-27	0.5100	0.5100	0.5100	0.5100	+27.500%	3	168	-76.471%
2025-01-24	0.4000	0.4000	0.4000	0.4000	-11.111%	2	165	-70.000%
2025-01-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	164	-73.333%
2025-01-08	0.5000	0.5000	0.5000	0.5000	-37.500%	3	163	-76.000%
2024-12-31	0.8000	0.8000	0.8000	0.8000	+42.857%	1	162	-85.000%
2024-12-10	0.5600	0.5600	0.5600	0.5600	-25.333%	20	162	-78.571%
2024-11-21	0.7400	0.7500	0.7300	0.7500	+15.385%	3	162	-84.000%
2024-11-12	0.6500	0.6500	0.6500	0.6500	-18.750%	3	162	-81.538%
2024-11-08	1.0000	1.2700	0.8000	0.8000	-20.000%	6	162	-85.000%
2024-11-07	1.0000	1.0000	1.0000	1.0000	0.000%	6	161	-88.000%
2024-11-06	0.8000	1.0000	0.8000	1.0000	-17.355%	107	161	-88.000%
2024-11-05	1.1800	1.2300	1.1500	1.2100	-6.923%	205	254	-90.083%
2024-11-04	1.3000	1.3000	1.3000	1.3000	-6.475%	1	149	-90.769%
2024-10-31	1.3900	1.3900	1.3900	1.3900	+2.963%	1	150	-91.367%
2024-10-30	6.1000	6.1000	1.3500	1.3500	-11.765%	21	150	-91.111%
2024-10-28	1.5600	1.5600	1.3300	1.5300	-1.290%	121	129	-92.157%
2024-10-22	1.5500	1.5500	1.5500	1.5500	-4.321%	1	8	-92.258%
2024-10-11	1.5000	1.6200	1.5000	1.6200	+1.250%	4	8	-92.593%
2024-10-10	1.6000	1.6000	1.6000	1.6000	+20.301%	1	7	-92.500%
2024-10-08	1.5000	1.5000	1.3300	1.3300	-11.333%	4	6	-90.977%
2024-10-04	1.5000	1.5000	1.5000	1.5000	-11.765%	2	2	-92.000%
2024-09-27	1.7000	1.7000	1.7000	1.7000	-19.048%	2	2	-92.941%
2024-09-25	2.1000	2.1000	2.1000	2.1000	+3.448%	1	2	-94.286%
2024-09-24	2.0300	2.0300	2.0300	2.0300	0.000%	1	1	-94.089%

.dark-mode .tChDrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tChDrc{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P4DJT Jan 15 2027 4.00 Put (DJT270115P00004000)option OPRA

DJT20270115P4
DJT Jan 15 2027 4.00 Put (DJT270115P00004000)
option OPRA