Dark

DJT20270115P5
DJT Jan 15 2027 5.00 Put (DJT270115P00005000)
option OPRA

EOD

Sep 28, 2026

0.1000-16.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	-16.667%	2	43,821	0.000%
2026-09-25	0.1200	0.1200	0.1200	0.1200	-7.692%	1	43,823	-16.667%
2026-09-24	0.1300	0.1300	0.1300	0.1300	+8.333%	1	43,823	-23.077%
2026-09-22	0.1200	0.1200	0.1200	0.1200	-7.692%	1	43,822	-16.667%
2026-09-21	0.1500	0.1500	0.1300	0.1300	-7.143%	41	43,822	-23.077%
2026-09-18	0.1800	0.1800	0.1400	0.1400	-12.500%	12	43,783	-28.571%
2026-09-17	0.1800	0.1800	0.1500	0.1600	-20.000%	13	43,782	-37.500%
2026-09-16	0.2000	0.2000	0.2000	0.2000	+17.647%	2	43,774	-50.000%
2026-09-10	0.2100	0.2100	0.1700	0.1700	-10.526%	33	43,776	-41.176%
2026-09-09	0.1600	0.1900	0.1600	0.1900	+18.750%	9	43,775	-47.368%
2026-09-03	0.1600	0.1600	0.1600	0.1600	-11.111%	2	43,781	-37.500%
2026-09-02	0.1900	0.1900	0.1700	0.1800	-5.263%	19	43,781	-44.444%
2026-09-01	0.1900	0.1900	0.1900	0.1900	+18.750%	9	43,781	-47.368%
2026-08-31	0.1700	0.1700	0.1600	0.1600	0.000%	57	43,781	-37.500%
2026-08-28	0.1800	0.1800	0.1600	0.1600	-5.882%	34	43,733	-37.500%
2026-08-27	0.1900	0.1900	0.1700	0.1700	-22.727%	10	43,708	-41.176%
2026-08-21	0.2500	0.2500	0.2200	0.2200	-18.519%	25	43,716	-54.545%
2026-08-20	0.3000	0.3000	0.2700	0.2700	-12.903%	5	43,734	-62.963%
2026-08-18	0.3500	0.3500	0.3100	0.3100	0.000%	5	43,731	-67.742%
2026-08-14	0.3100	0.3100	0.3100	0.3100	-13.889%	40	43,726	-67.742%
2026-08-13	0.3900	0.3900	0.3600	0.3600	0.000%	3	43,766	-72.222%
2026-08-12	0.3700	0.3900	0.3600	0.3600	-5.263%	45	43,765	-72.222%
2026-08-11	0.3000	0.3800	0.3000	0.3800	+18.750%	467	43,766	-73.684%
2026-08-10	0.3400	0.3400	0.3200	0.3200	+10.345%	7	43,850	-68.750%
2026-08-06	0.2900	0.2900	0.2800	0.2900	+7.407%	4	43,850	-65.517%
2026-08-05	0.2800	0.2800	0.2700	0.2700	-6.897%	7	43,850	-62.963%
2026-08-04	0.3000	0.3000	0.2600	0.2900	0.000%	167	43,850	-65.517%
2026-08-03	0.2500	0.3000	0.2500	0.2900	+31.818%	379	43,850	-65.517%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-24.138%	4	43,950	-54.545%
2026-07-28	0.3000	0.3000	0.2900	0.2900	-3.333%	8	43,946	-65.517%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-6.250%	1	43,945	-66.667%
2026-07-23	0.3200	0.3200	0.3200	0.3200	+18.519%	5	43,945	-68.750%
2026-07-20	0.2900	0.2900	0.2700	0.2700	-6.897%	5	43,940	-62.963%
2026-07-16	0.2900	0.2900	0.2900	0.2900	0.000%	4	43,935	-65.517%
2026-07-15	0.3400	0.3400	0.2900	0.2900	-12.121%	21	43,931	-65.517%
2026-07-14	0.3300	0.3300	0.3100	0.3300	-17.500%	24	43,912	-69.697%
2026-07-13	0.3800	0.4000	0.3800	0.4000	0.000%	28	43,888	-75.000%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+2.564%	10	43,862	-75.000%
2026-07-08	0.4400	0.4400	0.3900	0.3900	0.000%	102	43,852	-74.359%
2026-07-07	0.3900	0.3900	0.3900	0.3900	-4.878%	5	43,750	-74.359%
2026-07-06	0.4100	0.4100	0.4100	0.4100	+5.128%	1	43,750	-75.610%
2026-07-02	0.4000	0.4000	0.3600	0.3900	-25.000%	39	43,712	-74.359%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-8.772%	1	43,712	-80.769%
2026-06-29	0.6200	0.6200	0.5300	0.5700	-8.065%	25	43,712	-82.456%
2026-06-26	0.6200	0.6200	0.6200	0.6200	+29.167%	1	43,703	-83.871%
2026-06-24	0.4800	0.4900	0.4800	0.4800	+4.348%	11	43,702	-79.167%
2026-06-23	0.5000	0.5000	0.4600	0.4600	+9.524%	2	43,707	-78.261%
2026-06-22	0.4100	0.4200	0.4100	0.4200	-6.667%	3	43,706	-76.190%
2026-06-18	0.4900	0.4900	0.4500	0.4500	-13.462%	103	43,564	-77.778%
2026-06-17	0.4700	0.5200	0.4700	0.5200	+6.122%	53	43,564	-80.769%
2026-06-16	0.4800	0.5000	0.4800	0.4900	+4.255%	22	43,564	-79.592%
2026-06-15	0.4900	0.4900	0.4400	0.4700	-14.545%	29	43,562	-78.723%
2026-06-12	0.5500	0.5500	0.5500	0.5500	+5.769%	1	43,533	-81.818%
2026-06-11	0.5500	0.5700	0.5200	0.5200	-16.129%	11	43,532	-80.769%
2026-06-10	0.6100	0.6200	0.6100	0.6200	+12.727%	8	43,529	-83.871%
2026-06-09	0.5500	0.5500	0.5500	0.5500	0.000%	30	43,526	-81.818%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-1.786%	6	43,526	-81.818%
2026-06-05	0.5200	0.5600	0.5200	0.5600	+16.667%	14	43,532	-82.143%
2026-06-04	0.4800	0.4800	0.4800	0.4800	-4.000%	1	43,543	-79.167%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+6.383%	10	43,543	-80.000%
2026-06-01	0.4600	0.4700	0.4600	0.4700	+4.444%	5	43,543	-78.723%
2026-05-29	0.4300	0.4500	0.4300	0.4500	-10.000%	35	43,542	-77.778%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-3.846%	5	43,507	-80.000%
2026-05-26	0.5000	0.5200	0.5000	0.5200	-10.345%	11	43,502	-80.769%
2026-05-22	0.5300	0.5800	0.5300	0.5800	0.000%	20	43,483	-82.759%
2026-05-20	0.5800	0.5800	0.5800	0.5800	+7.407%	12	43,483	-82.759%
2026-05-19	0.5500	0.5500	0.5400	0.5400	-1.818%	34	43,534	-81.481%
2026-05-18	0.5200	0.5500	0.5200	0.5500	+17.021%	13	43,534	-81.818%
2026-05-14	0.4700	0.4700	0.4700	0.4700	0.000%	10	43,534	-78.723%
2026-05-13	0.4700	0.4700	0.4700	0.4700	-6.000%	21	43,565	-78.723%
2026-05-11	0.4700	0.5000	0.4700	0.5000	+19.048%	6	43,565	-80.000%
2026-05-05	0.4600	0.4600	0.4200	0.4200	-16.000%	12	43,559	-76.190%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+11.111%	10	43,567	-80.000%
2026-04-22	0.5200	0.5200	0.4500	0.4500	+25.000%	60	43,557	-77.778%
2026-04-21	0.3600	0.3600	0.3600	0.3600	-18.182%	1	43,498	-72.222%
2026-04-20	0.4400	0.4400	0.4400	0.4400	+4.762%	4	43,498	-77.273%
2026-04-17	0.4200	0.4200	0.4200	0.4200	-4.545%	21	43,494	-76.190%
2026-04-16	0.4400	0.4600	0.4300	0.4400	0.000%	202	43,493	-77.273%
2026-04-15	0.4400	0.4400	0.4400	0.4400	+4.762%	2	43,495	-77.273%
2026-04-14	0.4500	0.4500	0.4200	0.4200	-17.647%	11	43,494	-76.190%
2026-04-13	0.5100	0.5100	0.5100	0.5100	+4.082%	1	43,486	-80.392%
2026-04-10	0.5300	0.5400	0.4900	0.4900	-3.922%	21	43,487	-79.592%
2026-04-09	0.5000	0.5100	0.5000	0.5100	+2.000%	32	43,471	-80.392%
2026-04-08	0.5000	0.5000	0.4600	0.5000	-13.793%	74	43,499	-80.000%
2026-04-07	0.5500	0.6000	0.5500	0.5800	+5.455%	136	43,571	-82.759%
2026-04-06	0.5500	0.5500	0.5400	0.5500	-5.172%	34	43,605	-81.818%
2026-04-02	0.6000	0.6000	0.5800	0.5800	-3.333%	160	43,515	-82.759%
2026-04-01	0.5900	0.6000	0.5900	0.6000	-1.639%	19	43,515	-83.333%
2026-03-31	0.6300	0.6300	0.6100	0.6100	-8.955%	27	43,506	-83.607%
2026-03-30	0.7000	0.7000	0.6500	0.6700	-2.899%	53	43,490	-85.075%
2026-03-27	0.6900	0.6900	0.6900	0.6900	+9.524%	40	43,540	-85.507%
2026-03-26	0.6200	0.6300	0.6200	0.6300	+1.613%	22	43,540	-84.127%
2026-03-25	0.6300	0.6300	0.6200	0.6200	-7.463%	15	43,522	-83.871%
2026-03-24	0.6800	0.6800	0.6700	0.6700	+4.688%	2	43,537	-85.075%
2026-03-23	0.6700	0.7300	0.6000	0.6400	-11.111%	550	43,537	-84.375%
2026-03-20	0.7000	0.7500	0.7000	0.7200	+10.769%	658	43,667	-86.111%
2026-03-19	0.6000	0.7100	0.5900	0.6500	+12.069%	2,430	43,607	-84.615%
2026-03-18	0.5300	0.5900	0.5200	0.5800	+13.725%	3,569	43,686	-82.759%
2026-03-17	0.5200	0.5300	0.5000	0.5100	-1.923%	1,040	43,866	-80.392%
2026-03-16	0.5200	0.5300	0.4900	0.5200	-3.704%	2,982	43,835	-80.769%
2026-03-13	0.5300	0.5500	0.4900	0.5400	0.000%	7,003	43,714	-81.481%
2026-03-12	0.5200	0.5500	0.5100	0.5400	+8.000%	4,261	43,733	-81.481%
2026-03-11	0.5000	0.5400	0.4600	0.5000	0.000%	7,617	44,431	-80.000%
2026-03-10	0.5000	0.5200	0.2900	0.5000	-5.660%	1,810	44,108	-80.000%
2026-03-09	0.5300	0.5500	0.5300	0.5300	0.000%	402	43,770	-81.132%
2026-03-06	0.5100	0.5300	0.4900	0.5300	+12.766%	3,319	44,858	-81.132%
2026-03-05	0.4800	0.5100	0.4400	0.4700	+4.444%	11,826	44,745	-78.723%
2026-03-04	0.4800	0.4900	0.4500	0.4500	-6.250%	1,333	44,756	-77.778%
2026-03-03	0.5100	0.5400	0.4800	0.4800	0.000%	1,607	44,420	-79.167%
2026-03-02	0.5400	0.5500	0.4800	0.4800	-4.000%	414	44,120	-79.167%
2026-02-27	0.5000	0.5300	0.5000	0.5000	-3.846%	466	44,092	-80.000%
2026-02-26	0.5000	0.5400	0.4900	0.5200	+4.000%	4,435	44,028	-80.769%
2026-02-25	0.5600	0.5700	0.4800	0.5000	-12.281%	4,988	42,461	-80.000%
2026-02-24	0.5900	0.6200	0.5500	0.5700	-1.724%	13,484	42,461	-82.456%
2026-02-23	0.5900	0.5900	0.5600	0.5800	-3.333%	944	41,279	-82.759%
2026-02-20	0.5700	0.6100	0.5500	0.6000	+5.263%	4,615	41,473	-83.333%
2026-02-19	0.5500	0.5900	0.5100	0.5700	+1.786%	9,977	40,276	-82.456%
2026-02-18	0.6000	0.6100	0.3100	0.5600	-6.667%	2,067	38,096	-82.143%
2026-02-17	0.4100	0.6000	0.4100	0.6000	+46.341%	8,357	38,283	-83.333%
2026-02-13	0.4300	0.4300	0.3700	0.4100	-6.818%	1,764	38,886	-75.610%
2026-02-12	0.4100	0.4500	0.4000	0.4400	+15.789%	430	38,886	-77.273%
2026-02-11	0.4000	0.4000	0.3600	0.3800	-7.317%	219	38,817	-73.684%
2026-02-10	0.3900	0.4100	0.3800	0.4100	+7.895%	233	38,932	-75.610%
2026-02-09	0.3800	0.4200	0.3800	0.3800	+2.703%	1,399	38,853	-73.684%
2026-02-06	0.3900	0.4100	0.3600	0.3700	-9.756%	654	38,849	-72.973%
2026-02-05	0.2600	0.4200	0.2500	0.4100	+24.242%	458	38,770	-75.610%
2026-02-02	0.3500	0.3500	0.3300	0.3300	+17.857%	7	38,759	-69.697%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-3.448%	5	38,752	-64.286%
2026-01-27	0.2900	0.2900	0.2900	0.2900	0.000%	1	38,749	-65.517%
2026-01-26	0.3000	0.3000	0.2900	0.2900	+16.000%	2	38,749	-65.517%
2026-01-23	0.2500	0.2500	0.2500	0.2500	-19.355%	8	38,748	-60.000%
2026-01-22	0.3300	0.3300	0.3100	0.3100	-6.061%	4	38,740	-67.742%
2026-01-20	0.3500	0.3500	0.3000	0.3300	+3.125%	38	38,738	-69.697%
2026-01-16	0.3500	0.3700	0.3000	0.3200	-13.514%	56	38,673	-68.750%
2026-01-15	0.3800	0.3900	0.3700	0.3700	0.000%	63	38,673	-72.973%
2026-01-14	0.3500	0.3900	0.3500	0.3700	+5.714%	331	38,651	-72.973%
2026-01-13	0.3500	0.3500	0.3500	0.3500	-2.778%	1	38,823	-71.429%
2026-01-12	0.3900	0.3900	0.3600	0.3600	-5.263%	37	38,822	-72.222%
2026-01-09	0.3900	0.3900	0.3800	0.3800	-2.564%	504	38,787	-73.684%
2026-01-08	0.4000	0.4100	0.3800	0.3900	+2.632%	732	39,035	-74.359%
2026-01-07	0.3800	0.3800	0.3800	0.3800	+2.703%	1	39,147	-73.684%
2026-01-06	0.3800	0.3800	0.3700	0.3700	-7.500%	6	39,146	-72.973%
2026-01-05	0.3900	0.4100	0.3900	0.4000	-6.977%	44	39,120	-75.000%
2026-01-02	0.4000	0.4300	0.4000	0.4300	+2.381%	4,477	39,120	-76.744%
2025-12-31	0.3900	0.4400	0.3800	0.4200	0.000%	2,855	37,794	-76.190%
2025-12-30	0.3800	0.4200	0.3800	0.4200	-10.638%	178	37,794	-76.190%
2025-12-29	0.4900	0.4900	0.4100	0.4700	+17.500%	18	37,675	-78.723%
2025-12-26	0.4300	0.4300	0.4000	0.4000	+5.263%	2	37,658	-75.000%
2025-12-23	0.4100	0.4300	0.3400	0.3800	-7.317%	486	37,658	-73.684%
2025-12-22	0.3700	0.4300	0.3700	0.4100	+2.500%	129	37,887	-75.610%
2025-12-19	0.4800	0.4800	0.3200	0.4000	-21.569%	157	37,921	-75.000%
2025-12-18	0.5600	0.6000	0.4300	0.5100	-7.273%	1,033	38,070	-80.392%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-12.698%	111	38,592	-81.818%
2025-12-15	0.6300	0.6300	0.6300	0.6300	+14.545%	2	38,481	-84.127%
2025-12-12	0.5500	0.5500	0.5500	0.5500	+10.000%	5	38,479	-81.818%
2025-12-10	0.5000	0.5000	0.5000	0.5000	-5.660%	100	38,474	-80.000%
2025-12-09	0.5300	0.5300	0.5300	0.5300	-3.636%	230	38,374	-81.132%
2025-12-08	0.7300	0.7300	0.5100	0.5500	0.000%	102	38,144	-81.818%
2025-12-05	0.7000	0.7000	0.5000	0.5500	-21.429%	112	38,042	-81.818%
2025-12-04	0.7000	0.7000	0.7000	0.7000	+25.000%	10	37,930	-85.714%
2025-12-03	0.5600	0.5600	0.5600	0.5600	+3.704%	100	37,920	-82.143%
2025-12-02	0.5400	0.5400	0.5400	0.5400	-6.897%	2	37,820	-81.481%
2025-12-01	0.5000	0.6300	0.5000	0.5800	+5.455%	27	37,819	-82.759%
2025-11-28	0.5500	0.5500	0.5500	0.5500	-1.786%	100	37,819	-81.818%
2025-11-26	0.5700	0.6000	0.5600	0.5600	-13.846%	49	37,749	-82.143%
2025-11-24	0.6500	0.6500	0.6500	0.6500	-4.412%	80	37,749	-84.615%
2025-11-21	0.7000	0.7000	0.6800	0.6800	-1.449%	50	37,769	-85.294%
2025-11-20	0.6600	0.6900	0.6600	0.6900	+1.471%	5	37,739	-85.507%
2025-11-19	0.6100	0.6800	0.6000	0.6800	+13.333%	161	37,734	-85.294%
2025-11-18	0.5700	0.6000	0.5700	0.6000	0.000%	30	37,683	-83.333%
2025-11-17	0.5000	0.6000	0.5000	0.6000	+13.208%	223	37,673	-83.333%
2025-11-14	0.4800	0.5500	0.4600	0.5300	+10.417%	1,576	37,618	-81.132%
2025-11-13	0.4500	0.5000	0.4500	0.4800	-2.041%	7,703	36,063	-79.167%
2025-11-12	0.5700	0.5700	0.4900	0.4900	+19.512%	101	28,424	-79.592%
2025-11-11	0.4100	0.4100	0.4100	0.4100	-19.608%	5	28,323	-75.610%
2025-11-10	0.4800	0.5100	0.4800	0.5100	+10.870%	11	28,325	-80.392%
2025-11-07	0.4200	0.4600	0.4200	0.4600	+31.429%	43	28,334	-78.261%
2025-11-06	0.3500	0.3500	0.3500	0.3500	-10.256%	1	28,375	-71.429%
2025-11-04	0.3900	0.3900	0.3900	0.3900	+14.706%	1	28,375	-74.359%
2025-10-31	0.3400	0.3400	0.3400	0.3400	0.000%	20	28,374	-70.588%
2025-10-28	0.2800	0.3400	0.2800	0.3400	+9.677%	12	28,354	-70.588%
2025-10-27	0.3600	0.3600	0.3100	0.3100	-22.500%	2	28,341	-67.742%
2025-10-23	0.4000	0.4000	0.4000	0.4000	+21.212%	1	28,341	-75.000%
2025-10-22	0.3100	0.3300	0.3100	0.3300	+6.452%	1,005	28,340	-69.697%
2025-10-21	0.3300	0.3500	0.3100	0.3100	0.000%	508	27,337	-67.742%
2025-10-20	0.3100	0.3300	0.3100	0.3100	-6.061%	504	26,829	-67.742%
2025-10-17	0.3300	0.3300	0.3300	0.3300	0.000%	3	26,325	-69.697%
2025-10-16	0.3300	0.3300	0.3300	0.3300	+3.125%	2	26,322	-69.697%
2025-10-15	0.4000	0.4000	0.3200	0.3200	-5.882%	2	26,320	-68.750%
2025-10-13	0.3400	0.3400	0.3400	0.3400	-2.857%	1	26,318	-70.588%
2025-10-08	0.3500	0.3500	0.3500	0.3500	0.000%	10	26,318	-71.429%
2025-10-01	0.3500	0.3500	0.3500	0.3500	-5.405%	7	26,318	-71.429%
2025-09-30	0.3400	0.4000	0.3400	0.3700	+2.778%	6	26,318	-72.973%
2025-09-26	0.4000	0.4000	0.3600	0.3600	+2.857%	11	26,316	-72.222%
2025-09-24	0.3500	0.3500	0.3500	0.3500	-5.405%	300	26,305	-71.429%
2025-09-23	0.3700	0.3700	0.3700	0.3700	+8.824%	230	26,005	-72.973%
2025-09-22	0.3400	0.3400	0.3400	0.3400	-30.612%	25	25,820	-70.588%
2025-09-18	0.4900	0.4900	0.4900	0.4900	+36.111%	1	25,795	-79.592%
2025-09-17	0.3600	0.3600	0.3600	0.3600	-5.263%	500	25,794	-72.222%
2025-09-15	0.3800	0.3800	0.3800	0.3800	-5.000%	525	25,294	-73.684%
2025-09-12	0.3800	0.4100	0.3700	0.4000	+5.263%	604	24,769	-75.000%
2025-09-11	0.3800	0.3800	0.3800	0.3800	0.000%	505	24,169	-73.684%
2025-09-08	0.4000	0.4000	0.3800	0.3800	-24.000%	1,036	23,664	-73.684%
2025-09-05	0.4000	0.5000	0.4000	0.5000	+21.951%	26	22,628	-80.000%
2025-09-03	0.3900	0.4100	0.3800	0.4100	+2.500%	504	22,608	-75.610%
2025-09-02	0.4100	0.4500	0.4000	0.4000	-2.439%	132	22,108	-75.000%
2025-08-29	0.4000	0.4100	0.3800	0.4100	+7.895%	106	21,896	-75.610%
2025-08-28	0.3800	0.3800	0.3800	0.3800	0.000%	3	21,896	-73.684%
2025-08-27	0.3800	0.3800	0.3800	0.3800	-36.667%	100	21,893	-73.684%
2025-08-26	0.6000	0.6000	0.6000	0.6000	+42.857%	1	21,793	-83.333%
2025-08-25	0.3700	0.4200	0.3700	0.4200	0.000%	101	21,792	-76.190%
2025-08-22	0.4200	0.5900	0.4200	0.4200	0.000%	126	21,692	-76.190%
2025-08-20	0.4200	0.4200	0.4200	0.4200	0.000%	600	21,606	-76.190%
2025-08-19	0.4200	0.4200	0.4200	0.4200	+20.000%	500	21,006	-76.190%
2025-08-18	0.3900	0.3900	0.3500	0.3500	-10.256%	2	20,506	-71.429%
2025-08-15	0.4600	0.4600	0.3900	0.3900	-2.500%	101	20,507	-74.359%
2025-08-14	0.4100	0.4900	0.4000	0.4000	-11.111%	12	20,406	-75.000%
2025-08-13	0.4200	0.4700	0.3900	0.4500	+25.000%	680	20,414	-77.778%
2025-08-12	0.3600	0.3600	0.3600	0.3600	-18.182%	1	19,888	-72.222%
2025-08-11	0.4400	0.4400	0.4400	0.4400	+4.762%	1	19,887	-77.273%
2025-08-08	0.4200	0.4200	0.4100	0.4200	0.000%	105	19,886	-76.190%
2025-08-07	0.3900	0.4200	0.3900	0.4200	0.000%	2	19,781	-76.190%
2025-08-06	0.4300	0.4600	0.4200	0.4200	-4.545%	102	19,779	-76.190%
2025-08-05	0.4200	0.4400	0.4200	0.4400	+4.762%	7	19,679	-77.273%
2025-08-04	0.4200	0.4500	0.4200	0.4200	0.000%	153	19,682	-76.190%
2025-08-01	0.4100	0.5700	0.4100	0.4200	+5.000%	40	19,529	-76.190%
2025-07-31	0.4000	0.4000	0.4000	0.4000	-4.762%	100	19,533	-75.000%
2025-07-30	0.4100	0.4200	0.4000	0.4200	+5.000%	141	19,433	-76.190%
2025-07-29	0.4200	0.4600	0.4000	0.4000	0.000%	602	19,343	-75.000%
2025-07-28	0.4000	0.4000	0.4000	0.4000	-4.762%	1	18,743	-75.000%
2025-07-25	0.4000	0.4200	0.4000	0.4200	+5.000%	16	18,742	-76.190%
2025-07-24	0.5000	0.5000	0.4000	0.4000	-11.111%	17	18,756	-75.000%
2025-07-22	0.4500	0.4500	0.4500	0.4500	0.000%	100	18,739	-77.778%
2025-07-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	18,639	-77.778%
2025-07-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	18,638	-77.778%
2025-07-17	0.5000	0.5000	0.4500	0.4500	-10.000%	7	18,638	-77.778%
2025-07-09	0.4500	0.5000	0.4500	0.5000	-7.407%	17	18,632	-80.000%
2025-07-07	0.5400	0.5400	0.5400	0.5400	-1.818%	1	18,625	-81.481%
2025-07-03	0.5500	0.5500	0.5500	0.5500	-12.698%	100	18,525	-81.818%
2025-07-02	0.6300	0.6300	0.6300	0.6300	-10.000%	2	18,525	-84.127%
2025-06-30	0.7000	0.7000	0.7000	0.7000	+29.630%	10	18,529	-85.714%
2025-06-26	0.5400	0.5400	0.5400	0.5400	-16.923%	10	18,519	-81.481%
2025-06-25	0.6500	0.6500	0.6500	0.6500	0.000%	9	18,509	-84.615%
2025-06-24	0.6500	0.6500	0.6500	0.6500	0.000%	57	18,504	-84.615%
2025-06-23	0.6400	0.6500	0.6400	0.6500	+3.175%	5	18,447	-84.615%
2025-06-20	0.6300	0.6300	0.6300	0.6300	-3.077%	2	18,444	-84.127%
2025-06-18	0.6000	0.6500	0.6000	0.6500	0.000%	2	18,441	-84.615%
2025-06-17	0.6500	0.6500	0.6500	0.6500	+1.563%	4	18,441	-84.615%
2025-06-16	0.6000	0.7100	0.5000	0.6400	-1.538%	17	18,437	-84.375%
2025-06-12	0.6500	0.6500	0.6500	0.6500	0.000%	1	18,449	-84.615%
2025-06-11	0.6300	0.6500	0.6300	0.6500	+3.175%	2	18,448	-84.615%
2025-06-10	0.6400	0.6400	0.6300	0.6300	-10.000%	8	18,446	-84.127%
2025-06-09	0.7500	0.7500	0.7000	0.7000	0.000%	11,485	18,444	-85.714%
2025-06-06	0.6500	0.7000	0.6500	0.7000	0.000%	2,818	19,103	-85.714%
2025-06-05	0.7000	0.7000	0.7000	0.7000	-6.667%	1	18,696	-85.714%
2025-06-02	0.7500	0.7500	0.7500	0.7500	-12.791%	69	18,695	-86.667%
2025-05-30	0.7000	0.8600	0.7000	0.8600	+1.176%	82	18,626	-88.372%
2025-05-29	0.7400	0.8500	0.7400	0.8500	+8.974%	4,083	18,644	-88.235%
2025-05-28	0.7500	0.8000	0.6700	0.7800	+14.706%	458	14,655	-87.179%
2025-05-27	0.5000	0.7000	0.5000	0.6800	+65.854%	13,498	14,244	-85.294%
2025-05-21	0.3500	0.4300	0.3500	0.4100	+13.889%	4	1,031	-75.610%
2025-05-19	0.4800	0.4800	0.3600	0.3600	-28.000%	12	1,030	-72.222%
2025-05-15	0.5000	0.5000	0.5000	0.5000	+16.279%	10	1,025	-80.000%
2025-05-13	0.4300	0.4300	0.4300	0.4300	-31.746%	1	1,015	-76.744%
2025-05-12	0.6300	0.6300	0.6300	0.6300	-10.000%	5	1,015	-84.127%
2025-05-08	0.7000	0.7000	0.7000	0.7000	-27.083%	14	1,015	-85.714%
2025-05-01	0.9600	0.9600	0.9600	0.9600	+47.692%	5	1,014	-89.583%
2025-04-29	0.6500	0.6500	0.6500	0.6500	+30.000%	9	1,014	-84.615%
2025-04-23	0.6000	0.6000	0.5000	0.5000	0.000%	17	1,005	-80.000%
2025-04-22	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,005	-80.000%
2025-04-17	0.9600	0.9600	0.6000	0.6500	-18.750%	71	940	-84.615%
2025-04-10	0.8000	0.8500	0.8000	0.8000	+11.111%	25	940	-87.500%
2025-04-09	0.5800	0.7200	0.5800	0.7200	-30.769%	3	918	-86.111%
2025-04-08	1.2000	1.2000	1.0400	1.0400	+30.000%	20	918	-90.385%
2025-04-07	0.6900	0.8000	0.6900	0.8000	+6.667%	4	908	-87.500%
2025-04-04	0.8000	0.8000	0.5500	0.7500	+19.048%	6	909	-86.667%
2025-04-03	0.6300	0.6300	0.6300	0.6300	-3.077%	2	906	-84.127%
2025-04-02	0.6500	0.6500	0.6000	0.6500	+54.762%	6	904	-84.615%
2025-04-01	0.4200	0.4200	0.4200	0.4200	-16.000%	1	898	-76.190%
2025-03-28	0.5000	0.5000	0.5000	0.5000	0.000%	2	899	-80.000%
2025-03-19	0.6000	0.6000	0.5000	0.5000	+6.383%	13	899	-80.000%
2025-03-17	0.4600	0.4700	0.4600	0.4700	+23.684%	4	888	-78.723%
2025-03-14	0.3800	0.3800	0.3800	0.3800	-20.833%	2	888	-73.684%
2025-03-12	0.6000	0.6000	0.4800	0.4800	-20.000%	2	889	-79.167%
2025-03-11	0.5200	0.6000	0.5200	0.6000	+17.647%	49	889	-83.333%
2025-03-10	0.5100	0.5100	0.5100	0.5100	+4.082%	1	845	-80.392%
2025-03-07	0.4900	0.4900	0.4900	0.4900	-5.769%	18	844	-79.592%
2025-03-06	0.5200	0.5200	0.5200	0.5200	+15.556%	9	839	-80.769%
2025-03-04	0.4100	0.4500	0.4100	0.4500	+7.143%	23	839	-77.778%
2025-03-03	0.4200	0.4200	0.4200	0.4200	+20.000%	10	842	-76.190%
2025-02-27	0.3500	0.3500	0.3500	0.3500	-10.256%	1	842	-71.429%
2025-02-26	0.3700	0.3900	0.3700	0.3900	-11.364%	7	842	-74.359%
2025-02-25	0.4500	0.4500	0.3600	0.4400	+10.000%	148	849	-77.273%
2025-02-24	0.4000	0.4000	0.4000	0.4000	+5.263%	7	855	-75.000%
2025-02-20	0.3500	0.3800	0.3500	0.3800	+8.571%	7	855	-73.684%
2025-02-19	0.3500	0.3500	0.3500	0.3500	-10.256%	1	849	-71.429%
2025-02-18	0.6000	0.6000	0.3500	0.3900	-11.364%	19	849	-74.359%
2025-02-12	0.4400	0.4400	0.4400	0.4400	-2.222%	10	831	-77.273%
2025-02-11	0.4500	0.4500	0.4500	0.4500	0.000%	1	821	-77.778%
2025-02-06	0.5000	0.5000	0.4500	0.4500	-25.000%	8	822	-77.778%
2025-02-04	0.6000	0.6000	0.6000	0.6000	+20.000%	1	822	-83.333%
2025-02-03	0.4600	0.5000	0.4600	0.5000	-7.407%	13	821	-80.000%
2025-01-31	0.6500	0.6500	0.4800	0.5400	+80.000%	38	809	-81.481%
2025-01-29	0.4200	0.4900	0.3000	0.3000	-41.176%	30	808	-66.667%
2025-01-28	0.6000	0.6000	0.5100	0.5100	-10.526%	15	806	-80.392%
2025-01-24	0.6900	0.6900	0.5500	0.5700	-32.941%	14	796	-82.456%
2025-01-23	0.7000	0.8500	0.7000	0.8500	+21.429%	18	789	-88.235%
2025-01-22	0.7000	0.7000	0.7000	0.7000	+25.000%	2	775	-85.714%
2025-01-21	0.5600	0.5600	0.5600	0.5600	-6.667%	1	773	-82.143%
2025-01-16	0.6000	0.6000	0.6000	0.6000	0.000%	13	772	-83.333%
2025-01-15	0.6000	0.6000	0.6000	0.6000	-20.000%	12	759	-83.333%
2025-01-14	0.6000	0.7500	0.6000	0.7500	+22.951%	6	750	-86.667%
2025-01-10	0.6100	0.6100	0.6100	0.6100	-6.154%	8	744	-83.607%
2025-01-08	0.6500	0.6500	0.6500	0.6500	-4.412%	1	740	-84.615%
2025-01-06	0.6800	0.7700	0.6800	0.6800	-2.857%	12	740	-85.294%
2025-01-03	0.7000	0.7000	0.7000	0.7000	-7.895%	2	735	-85.714%
2025-01-02	0.7600	0.7600	0.7600	0.7600	+26.667%	1	735	-86.842%
2024-12-31	0.6000	0.6000	0.6000	0.6000	-39.394%	1	734	-83.333%
2024-12-30	1.0000	1.0000	0.9900	0.9900	+32.000%	10	734	-89.899%
2024-12-27	0.7500	0.7500	0.7500	0.7500	0.000%	2	724	-86.667%
2024-12-26	0.7500	0.8300	0.7500	0.7500	-29.907%	36	723	-86.667%
2024-12-24	1.0700	1.0700	1.0700	1.0700	+42.667%	10	698	-90.654%
2024-12-23	0.7500	0.7500	0.7500	0.7500	-34.783%	1	698	-86.667%
2024-12-18	0.8000	1.1500	0.8000	1.1500	+76.923%	2	698	-91.304%
2024-12-16	0.6500	0.6500	0.6500	0.6500	+8.333%	1	698	-84.615%
2024-12-12	1.0000	1.0000	0.6000	0.6000	-40.000%	297	698	-83.333%
2024-12-10	1.0000	1.0000	1.0000	1.0000	+5.263%	1	776	-90.000%
2024-12-09	0.8100	1.2300	0.8100	0.9500	0.000%	119	775	-89.474%
2024-12-06	0.9500	0.9600	0.9500	0.9500	+26.667%	40	793	-89.474%
2024-12-05	0.7500	0.7500	0.7500	0.7500	-25.000%	2	773	-86.667%
2024-12-04	0.7000	1.0000	0.7000	1.0000	+23.457%	8	773	-90.000%
2024-12-03	0.8100	0.8100	0.8100	0.8100	-19.000%	5	778	-87.654%
2024-12-02	0.9200	1.0000	0.9200	1.0000	-10.714%	4	780	-90.000%
2024-11-29	1.1200	1.1200	1.1200	1.1200	+10.891%	4	778	-91.071%
2024-11-27	1.0100	1.0100	1.0100	1.0100	0.000%	1	777	-90.099%
2024-11-26	1.0100	1.0900	1.0000	1.0100	-3.810%	18	777	-90.099%
2024-11-25	1.0500	1.0500	1.0500	1.0500	-30.000%	1	773	-90.476%
2024-11-22	1.2500	1.5000	1.0000	1.5000	+20.000%	40	773	-93.333%
2024-11-21	1.2500	1.2500	1.2500	1.2500	+13.636%	4	773	-92.000%
2024-11-20	1.1000	1.1000	1.1000	1.1000	-15.385%	50	773	-90.909%
2024-11-19	1.2000	1.3000	1.2000	1.3000	+8.333%	12	773	-92.308%
2024-11-18	1.0000	1.2000	1.0000	1.2000	+15.385%	74	773	-91.667%
2024-11-15	1.0400	1.0400	1.0400	1.0400	-15.447%	8	749	-90.385%
2024-11-14	1.1000	1.2300	1.0200	1.2300	+12.844%	6	749	-91.870%
2024-11-13	1.0900	1.0900	1.0900	1.0900	-0.909%	5	749	-90.826%
2024-11-12	1.1000	1.1000	1.0000	1.1000	-12.698%	12	749	-90.909%
2024-11-11	0.9600	1.2600	0.9600	1.2600	+20.000%	13	748	-92.063%
2024-11-08	1.2600	1.2700	1.0500	1.0500	-12.500%	204	751	-90.476%
2024-11-07	1.2000	1.2000	1.2000	1.2000	0.000%	12	651	-91.667%
2024-11-06	0.0100	1.5000	0.0100	1.2000	-17.241%	45	641	-91.667%
2024-11-05	1.6000	1.9500	1.4500	1.4500	-14.706%	101	642	-93.103%
2024-11-04	1.7800	1.7900	1.7000	1.7000	-3.409%	10	608	-94.118%
2024-11-01	1.8100	1.8100	1.7600	1.7600	-7.368%	16	606	-94.318%
2024-10-31	1.8300	1.9000	1.7500	1.9000	+9.827%	4	601	-94.737%
2024-10-30	2.1000	2.1000	1.7000	1.7300	+15.333%	5	600	-94.220%
2024-10-29	2.1500	2.1500	1.5000	1.5000	-6.250%	168	598	-93.333%
2024-10-28	1.9500	2.0200	1.6000	1.6000	-24.528%	19	477	-93.750%
2024-10-25	2.0000	2.2000	2.0000	2.1200	+11.579%	58	464	-95.283%
2024-10-24	2.0000	2.0000	1.9000	1.9000	-5.000%	22	435	-94.737%
2024-10-23	1.9100	2.0000	1.9100	2.0000	+5.263%	19	414	-95.000%
2024-10-22	2.0500	2.0500	1.9000	1.9000	-2.564%	3	409	-94.737%
2024-10-21	1.9500	1.9500	1.9500	1.9500	-5.797%	3	411	-94.872%
2024-10-18	2.0700	2.0700	2.0700	2.0700	+18.286%	4	411	-95.169%
2024-10-17	2.0200	2.0200	1.7500	1.7500	-10.256%	7	409	-94.286%
2024-10-16	1.9500	1.9500	1.9500	1.9500	-2.500%	1	402	-94.872%
2024-10-15	1.7500	2.1400	1.7500	2.0000	+4.167%	21	401	-95.000%
2024-10-14	2.2500	2.2500	1.6500	1.9200	+3.784%	26	388	-94.792%
2024-10-11	1.9000	1.9000	1.8500	1.8500	-26.000%	4	368	-94.595%
2024-10-09	2.5000	2.5000	2.5000	2.5000	+31.579%	1	366	-96.000%
2024-10-08	2.3500	2.3500	1.9000	1.9000	-19.492%	13	365	-94.737%

.dark-mode .Glms1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Glms1z{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P5DJT Jan 15 2027 5.00 Put (DJT270115P00005000)option OPRA

DJT20270115P5
DJT Jan 15 2027 5.00 Put (DJT270115P00005000)
option OPRA