Dark

DJT20270115P8
DJT Jan 15 2027 8.00 Put (DJT270115P00008000)
option OPRA

EOD

Jun 29, 2026

2.05-2.844%(-0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1500	2.1500	2.0500	2.0500	-2.844%	2	5,207	0.000%
2026-06-26	2.1100	2.1100	2.1100	2.1100	-1.860%	6	5,206	-2.844%
2026-06-25	2.1500	2.1500	2.1500	2.1500	+14.362%	2	5,206	-4.651%
2026-06-24	1.9000	1.9000	1.8800	1.8800	+4.444%	2	5,206	+9.043%
2026-06-23	1.8000	1.8000	1.8000	1.8000	+1.695%	1	5,205	+13.889%
2026-06-22	1.6500	1.7700	1.6500	1.7700	+2.907%	51	5,205	+15.819%
2026-06-18	1.7200	1.7200	1.7200	1.7200	+1.176%	1	5,206	+19.186%
2026-06-16	1.7200	1.7200	1.7000	1.7000	-3.409%	5	5,206	+20.588%
2026-06-15	1.7600	1.7600	1.7600	1.7600	-1.676%	1	5,206	+16.477%
2026-06-12	1.8000	1.8000	1.7900	1.7900	-3.763%	2	5,206	+14.525%
2026-06-11	2.0000	2.0000	1.8600	1.8600	-7.463%	5	5,207	+10.215%
2026-06-09	2.0100	2.0100	2.0100	2.0100	+8.649%	1	5,205	+1.990%
2026-06-08	1.9200	1.9200	1.8300	1.8500	-3.141%	288	5,206	+10.811%
2026-06-05	1.7800	1.9100	1.7800	1.9100	+9.143%	32	5,231	+7.330%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+5.422%	30	5,231	+17.143%
2026-06-03	1.6600	1.6600	1.6600	1.6600	-2.353%	1	5,201	+23.494%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+5.590%	1	5,201	+20.588%
2026-06-01	1.6100	1.6100	1.6100	1.6100	+3.871%	2	5,202	+27.329%
2026-05-29	1.5600	1.5600	1.5500	1.5500	-8.284%	3	5,202	+32.258%
2026-05-28	1.8500	1.8500	1.6900	1.6900	-6.630%	9	5,204	+21.302%
2026-05-26	1.8100	1.8100	1.8100	1.8100	-8.122%	7	5,195	+13.260%
2026-05-22	2.0000	2.0000	1.9700	1.9700	+5.348%	2	5,190	+4.061%
2026-05-20	2.0700	2.0700	1.8700	1.8700	+0.538%	81	5,190	+9.626%
2026-05-18	1.7000	1.8600	1.7000	1.8600	+16.250%	213	5,351	+10.215%
2026-05-13	1.6600	1.6600	1.6000	1.6000	-5.882%	208	5,351	+28.125%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+6.250%	60	5,099	+20.588%
2026-05-11	1.6500	1.6500	1.4200	1.6000	0.000%	4	5,099	+28.125%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+3.226%	7	5,097	+28.125%
2026-05-05	1.5500	1.5500	1.5500	1.5500	0.000%	10	5,090	+32.258%
2026-05-04	1.4800	1.5500	1.4800	1.5500	0.000%	3	5,090	+32.258%
2026-04-27	1.5500	1.5500	1.5500	1.5500	-6.061%	5	5,087	+32.258%
2026-04-23	1.6500	1.6500	1.6500	1.6500	+15.385%	1	5,082	+24.242%
2026-04-21	1.4100	1.4300	1.4100	1.4300	+5.926%	27	5,081	+43.357%
2026-04-17	1.4100	1.4100	1.3500	1.3500	-2.174%	3	5,081	+51.852%
2026-04-15	1.3800	1.3800	1.3800	1.3800	-7.383%	4	5,079	+48.551%
2026-04-14	1.4900	1.4900	1.4900	1.4900	-8.025%	1	5,079	+37.584%
2026-04-10	1.6200	1.6200	1.6200	1.6200	+5.195%	312	5,079	+26.543%
2026-04-08	1.6000	1.6700	1.5400	1.5400	-9.942%	27	5,079	+33.117%
2026-04-06	1.7100	1.7100	1.7100	1.7100	-5.525%	3	5,053	+19.883%
2026-04-02	1.8100	1.8100	1.8100	1.8100	+9.697%	9	5,044	+13.260%
2026-04-01	1.6400	1.7600	1.6400	1.6500	-14.063%	119	5,044	+24.242%
2026-03-31	1.9200	1.9200	1.9200	1.9200	-5.419%	10	5,082	+6.771%
2026-03-30	2.0300	2.0300	2.0300	2.0300	-0.490%	5	5,082	+0.985%
2026-03-27	2.0400	2.0400	2.0400	2.0400	+5.699%	1	5,083	+0.490%
2026-03-25	1.8900	1.9300	1.8900	1.9300	-1.026%	4	5,083	+6.218%
2026-03-24	1.9500	1.9500	1.9500	1.9500	+4.278%	1	5,083	+5.128%
2026-03-23	2.1000	2.1000	1.8600	1.8700	-9.223%	5	5,084	+9.626%
2026-03-20	2.1000	2.1600	2.0400	2.0600	+3.000%	12	5,084	-0.485%
2026-03-19	1.7900	2.0700	1.7900	2.0000	+81.818%	38	5,081	+2.500%
2026-03-18	1.7000	1.7500	1.1000	1.1000	-32.515%	75	5,106	+86.364%
2026-03-17	1.6600	1.6600	1.6300	1.6300	-6.322%	3	5,106	+25.767%
2026-03-16	1.7400	1.7400	1.7400	1.7400	+6.748%	20	5,107	+17.816%
2026-03-09	1.6300	1.6300	1.6300	1.6300	+1.875%	1	5,087	+25.767%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+9.589%	75	5,088	+28.125%
2026-03-05	1.4600	1.4600	1.4600	1.4600	+1.389%	2	5,158	+40.411%
2026-03-02	1.4400	1.4400	1.4400	1.4400	+13.386%	2	5,160	+42.361%
2026-02-25	1.2700	1.2700	1.2700	1.2700	-23.030%	1	5,161	+61.417%
2026-02-24	1.7400	1.7400	1.6500	1.6500	-5.172%	39	5,161	+24.242%
2026-02-23	1.7400	1.7400	1.7400	1.7400	+6.748%	1	5,159	+17.816%
2026-02-20	1.5500	1.6500	1.5300	1.6300	+1.875%	14	5,160	+25.767%
2026-02-17	1.5000	2.6000	1.5000	1.6000	+22.137%	22	5,165	+28.125%
2026-02-13	1.3100	1.3100	1.3100	1.3100	-9.655%	2	5,164	+56.489%
2026-02-12	1.3200	1.4500	1.3200	1.4500	+3.571%	6	5,164	+41.379%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+11.111%	3	5,162	+46.429%
2026-02-09	1.2600	1.3500	1.2000	1.2600	+9.565%	56	5,162	+62.698%
2026-02-06	1.2800	1.2800	1.1500	1.1500	-14.815%	18	5,207	+78.261%
2026-02-05	1.0900	1.3500	1.0800	1.3500	+21.622%	199	5,219	+51.852%
2026-02-03	1.0200	1.1100	1.0200	1.1100	-7.500%	7	5,382	+84.685%
2026-02-02	1.2000	1.2000	1.2000	1.2000	+25.000%	1	5,385	+70.833%
2026-01-21	0.9900	0.9900	0.9600	0.9600	+7.865%	2	5,384	+113.542%
2026-01-20	0.9800	0.9800	0.8800	0.8900	-9.184%	3	5,384	+130.337%
2026-01-16	1.0000	1.0000	0.9800	0.9800	-10.909%	8	5,376	+109.184%
2026-01-13	1.1100	1.1100	1.1000	1.1000	0.000%	2	5,376	+86.364%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+0.917%	69	5,374	+86.364%
2026-01-06	1.0900	1.0900	1.0900	1.0900	-0.909%	1	5,305	+88.073%
2026-01-05	1.1000	1.1000	1.1000	1.1000	-8.333%	1	5,307	+86.364%
2026-01-02	1.2500	1.2500	1.1600	1.2000	-4.000%	35	5,307	+70.833%
2025-12-30	1.2200	1.2500	1.2200	1.2500	0.000%	12	5,328	+64.000%
2025-12-29	1.2500	1.2500	1.2500	1.2500	+16.822%	20	5,330	+64.000%
2025-12-24	1.0700	1.0700	1.0700	1.0700	-9.322%	4	5,308	+91.589%
2025-12-22	1.1500	1.2000	1.1500	1.1800	+1.724%	12	5,308	+73.729%
2025-12-19	1.1500	1.1800	1.1400	1.1600	-3.333%	126	5,309	+76.724%
2025-12-18	1.4000	1.4900	1.2000	1.2000	-20.000%	72	5,303	+70.833%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-3.226%	16	5,302	+36.667%
2025-12-16	1.7000	1.7000	1.5500	1.5500	+6.897%	101	5,301	+32.258%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-13.690%	1	5,200	+41.379%
2025-12-01	1.5300	1.6800	1.5300	1.6800	-9.677%	2	5,200	+22.024%
2025-11-28	1.8600	1.8600	1.8600	1.8600	+14.110%	3	5,199	+10.215%
2025-11-26	1.6500	1.7300	1.6200	1.6300	+23.485%	50	5,160	+25.767%
2025-11-25	1.3200	1.3200	1.3200	1.3200	-35.922%	10	5,160	+55.303%
2025-11-21	2.0600	2.0600	2.0600	2.0600	+21.176%	1	5,170	-0.485%
2025-11-19	1.7000	1.7400	1.6600	1.7000	+6.250%	129	5,169	+20.588%
2025-11-18	1.4000	1.6000	1.4000	1.6000	-5.882%	71	5,088	+28.125%
2025-11-17	1.5000	1.7000	1.5000	1.7000	+30.769%	185	5,019	+20.588%
2025-11-14	1.3100	1.3700	1.3000	1.3000	+10.169%	41	4,870	+57.692%
2025-11-13	1.1200	1.2100	1.1200	1.1800	+13.462%	15	4,840	+73.729%
2025-11-12	1.0400	1.0400	1.0400	1.0400	+9.474%	20	4,843	+97.115%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-16.667%	3	4,833	+115.789%
2025-11-07	1.0700	1.1500	1.0700	1.1400	+14.000%	133	4,836	+79.825%
2025-11-06	0.9200	1.0300	0.9000	1.0000	+25.000%	1,351	4,862	+105.000%
2025-11-03	0.8000	0.8000	0.8000	0.8000	+14.286%	10	3,959	+156.250%
2025-10-22	0.7000	0.7000	0.7000	0.7000	-9.091%	10	3,959	+192.857%
2025-10-17	0.7700	0.7700	0.7700	0.7700	+26.230%	2	3,959	+166.234%
2025-10-10	0.6100	0.6100	0.6100	0.6100	-15.278%	3	3,957	+236.066%
2025-10-08	0.7200	0.7200	0.7200	0.7200	+1.408%	1	3,957	+184.722%
2025-10-01	0.7100	0.7100	0.7100	0.7100	0.000%	25	3,957	+188.732%
2025-09-26	0.7100	0.7100	0.7100	0.7100	-2.740%	25	3,957	+188.732%
2025-09-24	0.7300	0.7300	0.7300	0.7300	+4.286%	1	3,932	+180.822%
2025-09-17	0.8000	0.8000	0.6700	0.7000	-1.408%	30	3,932	+192.857%
2025-09-15	0.7100	0.7100	0.7100	0.7100	-14.458%	1	3,912	+188.732%
2025-09-09	0.8300	0.8300	0.8300	0.8300	+10.667%	1	3,911	+146.988%
2025-09-08	0.8100	0.8100	0.7500	0.7500	-11.765%	4	3,911	+173.333%
2025-09-05	0.7900	0.8500	0.7900	0.8500	-7.609%	25	3,907	+141.176%
2025-08-26	0.9400	0.9400	0.9200	0.9200	-3.158%	11	3,887	+122.826%
2025-08-25	0.8900	0.9500	0.8900	0.9500	+6.742%	2	3,887	+115.789%
2025-08-22	0.8400	0.8900	0.8400	0.8900	+1.136%	11	3,886	+130.337%
2025-08-18	0.8700	0.8800	0.8700	0.8800	-11.111%	251	3,885	+132.955%
2025-08-15	0.8400	0.9900	0.8400	0.9900	+10.000%	4	3,635	+107.071%
2025-08-11	0.9000	0.9000	0.9000	0.9000	0.000%	15	3,635	+127.778%
2025-08-07	0.9300	0.9400	0.9000	0.9000	-8.163%	4	3,635	+127.778%
2025-08-06	0.9500	0.9800	0.9500	0.9800	-2.000%	12	3,635	+109.184%
2025-08-05	0.9400	1.7500	0.9400	1.0000	+2.041%	3,165	3,629	+105.000%
2025-08-01	0.9800	0.9800	0.9800	0.9800	+8.889%	2	511	+109.184%
2025-07-30	0.9100	0.9100	0.9000	0.9000	-11.765%	3	513	+127.778%
2025-07-28	1.1100	1.1100	0.9000	1.0200	+14.607%	6	513	+100.980%
2025-07-25	0.8600	0.8900	0.8500	0.8900	+5.952%	4	510	+130.337%
2025-07-24	0.8700	0.9900	0.8300	0.8400	-10.638%	70	510	+144.048%
2025-07-23	0.9400	0.9400	0.9400	0.9400	-5.051%	1	442	+118.085%
2025-07-22	0.9700	0.9900	0.9700	0.9900	+1.020%	5	441	+107.071%
2025-07-18	0.9800	0.9800	0.9800	0.9800	-9.259%	1	436	+109.184%
2025-07-16	1.0800	1.0800	1.0800	1.0800	-7.692%	1	435	+89.815%
2025-07-14	1.1400	1.2600	1.1400	1.1700	+17.000%	27	435	+75.214%
2025-07-09	1.0000	1.0000	1.0000	1.0000	-14.530%	1	413	+105.000%
2025-07-08	1.1300	1.1700	1.1300	1.1700	-13.333%	2	414	+75.214%
2025-06-30	1.3500	1.3500	1.3500	1.3500	-2.174%	10	413	+51.852%
2025-06-27	1.3100	1.3800	1.3000	1.3800	+2.985%	16	403	+48.551%
2025-06-16	1.3400	1.3400	1.3400	1.3400	+4.688%	1	394	+52.985%
2025-06-10	1.2100	1.2800	1.2100	1.2800	-1.538%	3	394	+60.156%
2025-06-09	1.3000	1.3000	1.3000	1.3000	-5.797%	3	392	+57.692%
2025-06-05	1.4600	1.4600	1.3800	1.3800	-13.750%	28	392	+48.551%
2025-05-29	1.5300	1.6000	1.5300	1.6000	+1.266%	3	394	+28.125%
2025-05-28	1.5800	1.5800	1.5800	1.5800	+12.857%	2	394	+29.747%
2025-05-27	0.9000	1.4000	0.9000	1.4000	+40.000%	7	394	+46.429%
2025-05-19	1.0000	1.0000	1.0000	1.0000	-13.043%	1	395	+105.000%
2025-04-28	1.1300	1.1500	1.1300	1.1500	-4.167%	3	394	+78.261%
2025-04-25	1.2000	1.2000	1.2000	1.2000	-2.439%	2	391	+70.833%
2025-04-23	1.2300	1.2300	1.2300	1.2300	-3.150%	2	390	+66.667%
2025-04-22	1.2600	1.2700	1.2600	1.2700	-7.299%	6	390	+61.417%
2025-04-21	1.3700	1.3700	1.3700	1.3700	-18.935%	1	390	+49.635%
2025-04-17	1.6900	1.6900	1.6900	1.6900	+30.000%	1	388	+21.302%
2025-04-16	1.3000	1.3000	1.3000	1.3000	-3.704%	1	388	+57.692%
2025-04-15	1.3500	1.3500	1.3500	1.3500	-4.255%	2	389	+51.852%
2025-04-10	1.4400	1.4400	1.3500	1.4100	+4.444%	4	387	+45.390%
2025-04-08	1.3000	1.3500	1.3000	1.3500	-13.462%	4	387	+51.852%
2025-04-07	1.5600	1.5600	1.5600	1.5600	+17.293%	3	390	+31.410%
2025-04-03	1.3300	1.3300	1.3300	1.3300	-4.317%	1	390	+54.135%
2025-04-02	1.2500	1.3900	1.1800	1.3900	+16.807%	4	389	+47.482%
2025-03-31	1.1900	1.1900	1.1900	1.1900	+20.202%	2	387	+72.269%
2025-03-25	0.9900	0.9900	0.9900	0.9900	-11.607%	1	385	+107.071%
2025-03-21	1.1200	1.1200	1.1200	1.1200	-2.609%	2	384	+83.036%
2025-03-20	1.1500	1.1500	1.1500	1.1500	+13.861%	1	383	+78.261%
2025-03-18	1.0100	1.0100	1.0100	1.0100	-22.308%	5	383	+102.970%
2025-03-13	1.3000	1.3000	1.3000	1.3000	+1.563%	1	389	+57.692%
2025-03-12	1.4100	1.4100	1.2800	1.2800	-3.030%	2	389	+60.156%
2025-03-11	1.3200	1.3200	1.3200	1.3200	+16.814%	10	387	+55.303%
2025-03-10	1.1300	1.1300	1.1300	1.1300	+22.826%	1	377	+81.416%
2025-02-25	0.9200	0.9200	0.9200	0.9200	+8.235%	1	377	+122.826%
2025-02-20	0.8900	0.8900	0.8500	0.8500	-10.526%	4	377	+141.176%
2025-02-14	0.9800	0.9800	0.9500	0.9500	-8.654%	10	377	+115.789%
2025-02-04	1.0200	1.0400	1.0200	1.0400	-0.952%	4	377	+97.115%
2025-01-31	1.0500	1.0500	1.0500	1.0500	0.000%	4	377	+95.238%
2025-01-29	1.1200	1.3000	1.0500	1.0500	-0.943%	13	375	+95.238%
2025-01-27	1.0600	1.0600	1.0600	1.0600	-16.535%	1	375	+93.396%
2025-01-17	1.2900	1.2900	1.2700	1.2700	-6.618%	20	374	+61.417%
2025-01-13	0.7300	1.3600	0.7300	1.3600	-6.207%	6	374	+50.735%
2025-01-08	1.4400	1.4500	1.4400	1.4500	+0.694%	50	413	+41.379%
2025-01-07	1.4400	1.4400	1.4400	1.4400	+7.463%	1	413	+42.361%
2025-01-06	1.2400	1.3400	1.2400	1.3400	-19.277%	2	414	+52.985%
2025-01-02	1.6600	1.6600	1.6600	1.6600	+90.805%	5	413	+23.494%
2024-12-31	0.8600	0.8700	0.8600	0.8700	-47.273%	9	425	+135.632%
2024-12-30	1.6500	1.6500	1.6500	1.6500	-4.624%	1	425	+24.242%
2024-12-24	1.7300	1.7300	1.7300	1.7300	-3.889%	10	435	+18.497%
2024-12-20	1.8000	1.8000	1.8000	1.8000	-6.736%	10	435	+13.889%
2024-12-16	1.9300	1.9300	1.9300	1.9300	+25.325%	1	425	+6.218%
2024-12-11	1.5400	1.5400	1.5400	1.5400	-48.667%	1	426	+33.117%
2024-12-10	3.0000	3.0000	3.0000	3.0000	+71.429%	1	427	-31.667%
2024-12-06	1.7000	1.7500	1.7000	1.7500	+1.156%	4	427	+17.143%
2024-12-05	1.7500	1.7500	1.7300	1.7300	-13.500%	7	428	+18.497%
2024-12-03	1.9000	2.0000	1.8200	2.0000	-21.569%	22	428	+2.500%
2024-11-19	2.5500	2.5500	2.5500	2.5500	+14.865%	1	449	-19.608%
2024-11-18	2.2100	2.2200	2.2100	2.2200	-1.333%	26	449	-7.658%
2024-11-14	2.2500	2.2500	2.2500	2.2500	+5.634%	3	423	-8.889%
2024-11-08	2.1300	2.1300	2.1300	2.1300	+0.472%	2	423	-3.756%
2024-11-07	2.4200	2.4200	2.1200	2.1200	+11.579%	4	423	-3.302%
2024-11-06	1.9000	2.3900	1.9000	1.9000	-34.708%	3	423	+7.895%
2024-11-05	2.9900	3.2500	2.7400	2.9100	-16.857%	310	424	-29.553%
2024-11-04	3.5000	3.5000	3.5000	3.5000	+66.667%	1	116	-41.429%
2024-10-31	2.1000	2.1000	2.1000	2.1000	-31.818%	1	116	-2.381%
2024-10-29	3.0000	3.3500	2.9000	3.0800	+0.984%	32	115	-33.442%
2024-10-28	3.5000	3.5000	3.0500	3.0500	-7.295%	8	106	-32.787%
2024-10-23	3.5800	3.5800	3.2900	3.2900	-8.864%	5	101	-37.690%
2024-10-21	3.6100	3.6100	3.6100	3.6100	+3.143%	30	98	-43.213%
2024-10-16	3.5000	3.5000	3.5000	3.5000	-9.091%	1	68	-41.429%
2024-10-14	3.3700	3.8500	3.3700	3.8500	+6.944%	8	68	-46.753%
2024-10-11	3.8000	3.8000	3.6000	3.6000	+0.559%	12	63	-43.056%
2024-10-10	3.5800	3.5800	3.5800	3.5800	+0.845%	1	63	-42.737%
2024-10-08	3.7000	5.0000	2.8700	3.5500	-11.250%	49	62	-42.254%
2024-10-07	4.0000	4.0000	4.0000	4.0000	-6.977%	10	76	-48.750%
2024-10-03	4.0200	4.3000	4.0200	4.3000	+5.911%	6	86	-52.326%
2024-10-02	4.0600	4.0600	4.0600	4.0600	-0.976%	5	82	-49.507%
2024-10-01	4.1000	4.1000	4.1000	4.1000	-1.205%	1	77	-50.000%
2024-09-30	4.1500	4.1500	4.1500	4.1500	+0.484%	5	78	-50.602%
2024-09-27	4.1300	4.1300	4.1300	4.1300	-12.128%	112	73	-50.363%
2024-09-24	4.4200	4.7000	4.4200	4.7000	+6.818%	2	17	-56.383%
2024-09-23	4.8500	4.8500	4.4000	4.4000	+25.714%	2	16	-53.409%
2024-09-20	4.1800	4.1800	3.5000	3.5000	-13.366%	4	14	-41.429%
2024-09-16	4.0500	4.0500	4.0400	4.0400	0.000%	12	12	-49.257%

.dark-mode .QPP6nG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QPP6nG{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20270115P8DJT Jan 15 2027 8.00 Put (DJT270115P00008000)option OPRA

DJT20270115P8
DJT Jan 15 2027 8.00 Put (DJT270115P00008000)
option OPRA