Dark

DJT20280121P5
DJT Jan 21 2028 5.00 Put (DJT280121P00005000)
option OPRA

EOD

Sep 29, 2026

0.6000-4.762%(-0.0300)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6400	0.6500	0.6000	0.6000	-4.762%	56	1,756	0.000%
2026-09-28	0.6500	0.6600	0.6300	0.6300	-4.545%	6	1,729	-4.762%
2026-09-25	0.7000	0.7000	0.6600	0.6600	-10.811%	6	1,727	-9.091%
2026-09-24	0.7400	0.7400	0.7400	0.7400	-5.128%	9	1,722	-18.919%
2026-09-23	0.7000	0.7800	0.7000	0.7800	+1.299%	9	1,724	-23.077%
2026-09-21	0.7700	0.7700	0.7700	0.7700	-1.282%	1	1,716	-22.078%
2026-09-18	0.7800	0.7800	0.7800	0.7800	-15.217%	6	1,715	-23.077%
2026-09-17	0.9200	0.9200	0.9200	0.9200	+8.235%	3	1,716	-34.783%
2026-09-15	0.8500	0.8500	0.8500	0.8500	+3.659%	1	1,713	-29.412%
2026-09-14	0.8200	0.8200	0.8200	0.8200	-12.766%	1	1,712	-26.829%
2026-09-10	0.8700	0.9400	0.8700	0.9400	+9.302%	8	1,712	-36.170%
2026-09-08	0.8600	0.8600	0.8600	0.8600	+1.176%	3	1,706	-30.233%
2026-09-04	0.8800	0.8800	0.8500	0.8500	+3.659%	14	1,700	-29.412%
2026-09-02	0.8500	0.8500	0.8200	0.8200	-6.818%	17	1,700	-26.829%
2026-09-01	0.8800	0.8800	0.8800	0.8800	+11.392%	1	1,700	-31.818%
2026-08-31	0.8600	0.8600	0.7900	0.7900	-9.195%	62	1,699	-24.051%
2026-08-28	0.8600	0.8800	0.8600	0.8700	+6.098%	10	1,717	-31.034%
2026-08-27	0.8500	0.8500	0.8100	0.8200	-4.651%	281	1,713	-26.829%
2026-08-26	0.9800	0.9800	0.8600	0.8600	-8.511%	25	1,437	-30.233%
2026-08-25	0.9400	0.9400	0.9400	0.9400	0.000%	2	1,437	-36.170%
2026-08-24	0.9000	1.0500	0.9000	0.9400	+1.075%	29	1,435	-36.170%
2026-08-21	0.9300	0.9300	0.9300	0.9300	-7.000%	10	1,412	-35.484%
2026-08-20	1.0500	1.0500	1.0000	1.0000	-4.762%	3	1,402	-40.000%
2026-08-19	1.0700	1.0700	1.0500	1.0500	-3.670%	23	1,399	-42.857%
2026-08-18	1.0900	1.0900	1.0900	1.0900	+9.000%	1	1,396	-44.954%
2026-08-17	1.0000	1.0000	1.0000	1.0000	-5.660%	2	1,396	-40.000%
2026-08-14	1.0600	1.0600	1.0600	1.0600	-0.935%	2	1,396	-43.396%
2026-08-13	1.0900	1.0900	1.0700	1.0700	-9.322%	14	1,396	-43.925%
2026-08-12	1.1000	1.1800	1.1000	1.1800	+7.273%	28	1,386	-49.153%
2026-08-11	0.9900	1.1000	0.9900	1.1000	+7.843%	51	1,386	-45.455%
2026-08-10	0.9900	1.0500	0.9900	1.0200	+12.088%	15	1,407	-41.176%
2026-08-07	1.0000	1.0000	0.9100	0.9100	-2.151%	116	1,404	-34.066%
2026-08-06	0.9500	0.9500	0.9300	0.9300	+1.087%	2	1,289	-35.484%
2026-08-04	0.9200	0.9200	0.9200	0.9200	+2.222%	2	1,289	-34.783%
2026-08-03	0.8700	0.9000	0.8700	0.9000	0.000%	4	1,289	-33.333%
2026-07-31	0.8500	0.9100	0.8500	0.9000	0.000%	36	1,287	-33.333%
2026-07-29	0.9500	0.9500	0.9000	0.9000	-3.226%	6	1,283	-33.333%
2026-07-28	0.9600	0.9600	0.9000	0.9300	-7.000%	19	1,282	-35.484%
2026-07-23	1.0400	1.0500	1.0000	1.0000	+6.383%	5	1,264	-40.000%
2026-07-22	0.9400	0.9400	0.9400	0.9400	+4.444%	2	1,261	-36.170%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-5.263%	11	1,259	-33.333%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-2.062%	2	1,259	-36.842%
2026-07-17	1.0000	1.0000	0.9700	0.9700	+2.105%	6	1,261	-38.144%
2026-07-16	1.0000	1.0000	0.9500	0.9500	0.000%	10	1,265	-36.842%
2026-07-15	0.9800	0.9800	0.9500	0.9500	-5.000%	4	1,257	-36.842%
2026-07-14	1.0300	1.0300	1.0000	1.0000	-4.762%	124	1,254	-40.000%
2026-07-13	1.1200	1.1600	1.0400	1.0500	-4.545%	35	1,133	-42.857%
2026-07-10	1.1000	1.1000	1.1000	1.1000	0.000%	3	1,099	-45.455%
2026-07-08	1.0800	1.1000	1.0800	1.1000	-3.509%	9	1,096	-45.455%
2026-07-07	1.1400	1.1400	1.1400	1.1400	0.000%	1	1,092	-47.368%
2026-07-02	1.0900	1.1600	1.0900	1.1400	-4.202%	18	1,099	-47.368%
2026-07-01	1.2300	1.2300	1.1900	1.1900	-4.800%	4	1,099	-49.580%
2026-06-30	1.2900	1.2900	1.2500	1.2500	-6.015%	3	1,096	-52.000%
2026-06-29	1.3200	1.3300	1.3200	1.3300	+2.308%	37	1,093	-54.887%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-1.515%	2	1,056	-53.846%
2026-06-25	1.3500	1.3500	1.3200	1.3200	+2.326%	53	1,054	-54.545%
2026-06-24	1.2100	1.3000	1.2100	1.2900	+6.612%	21	1,006	-53.488%
2026-06-23	1.1900	1.2100	1.1900	1.2100	+4.310%	2	992	-50.413%
2026-06-22	1.1600	1.1600	1.1600	1.1600	+0.870%	1	992	-48.276%
2026-06-18	1.2200	1.2200	1.1500	1.1500	-7.258%	26	961	-47.826%
2026-06-17	1.2400	1.2400	1.2400	1.2400	0.000%	5	961	-51.613%
2026-06-16	1.2500	1.2500	1.2400	1.2400	-0.800%	30	961	-51.613%
2026-06-12	1.1700	1.2500	1.1700	1.2500	-1.575%	6	931	-52.000%
2026-06-11	1.2700	1.2700	1.2700	1.2700	-2.308%	10	926	-52.756%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+3.175%	5	916	-53.846%
2026-06-09	1.3000	1.3000	1.2400	1.2600	+0.800%	13	916	-52.381%
2026-06-05	1.2500	1.2500	1.2500	1.2500	+15.741%	7	906	-52.000%
2026-06-04	1.1800	1.1800	1.0800	1.0800	-1.818%	17	908	-44.444%
2026-05-29	1.1500	1.1500	1.0800	1.1000	-1.786%	25	924	-45.455%
2026-05-28	1.1200	1.1200	1.1200	1.1200	-1.754%	3	910	-46.429%
2026-05-27	1.2000	1.2000	1.1400	1.1400	-5.000%	6	910	-47.368%
2026-05-26	1.2400	1.2400	1.1500	1.2000	-4.000%	116	909	-50.000%
2026-05-22	1.2800	1.2800	1.2500	1.2500	-1.575%	20	1,010	-52.000%
2026-05-19	1.1900	1.2700	1.1900	1.2700	+6.723%	2	1,010	-52.756%
2026-05-18	1.1500	1.1900	1.1500	1.1900	+10.185%	4	1,005	-49.580%
2026-05-13	1.1000	1.1000	1.0800	1.0800	-5.263%	41	1,005	-44.444%
2026-05-07	1.0300	1.1400	1.0300	1.1400	+9.615%	3	965	-47.368%
2026-05-05	1.0400	1.0400	1.0400	1.0400	-4.587%	1	964	-42.308%
2026-05-04	1.0900	1.0900	1.0900	1.0900	+5.825%	1	965	-44.954%
2026-04-30	1.0300	1.0300	1.0300	1.0300	-0.962%	1	964	-41.748%
2026-04-29	1.0400	1.0400	1.0400	1.0400	-7.965%	1	963	-42.308%
2026-04-28	1.1300	1.1300	1.1300	1.1300	+15.306%	1	963	-46.903%
2026-04-27	1.0400	1.0400	0.9800	0.9800	-2.970%	5	963	-38.776%
2026-04-22	0.9500	1.0100	0.9500	1.0100	+7.447%	3	963	-40.594%
2026-04-16	0.9400	0.9400	0.9400	0.9400	+1.075%	10	964	-36.170%
2026-04-15	0.9500	0.9500	0.9300	0.9300	-7.000%	26	964	-35.484%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-4.762%	10	938	-40.000%
2026-04-10	1.0800	1.0800	1.0500	1.0500	+0.962%	2	928	-42.857%
2026-04-09	1.0700	1.0700	1.0400	1.0400	-0.952%	11	926	-42.308%
2026-04-08	1.0500	1.0500	1.0300	1.0500	-3.670%	25	925	-42.857%
2026-04-07	1.1100	1.1100	1.0700	1.0900	-1.802%	23	923	-44.954%
2026-04-02	1.0500	1.1100	1.0500	1.1100	-2.632%	30	921	-45.946%
2026-03-31	1.1500	1.1500	1.1300	1.1400	-5.000%	13	921	-47.368%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-3.226%	12	921	-50.000%
2026-03-27	1.2400	1.2400	1.2400	1.2400	+5.983%	12	925	-51.613%
2026-03-25	1.1600	1.2000	1.1100	1.1700	-1.681%	29	936	-48.718%
2026-03-23	1.1900	1.1900	1.1900	1.1900	-4.800%	20	946	-49.580%
2026-03-20	1.2900	1.2900	1.2500	1.2500	-6.015%	16	946	-52.000%
2026-03-19	1.1500	1.3300	1.1500	1.3300	+4.724%	52	946	-54.887%
2026-03-17	1.2700	1.2700	1.2700	1.2700	+18.692%	1	953	-52.756%
2026-03-06	1.0700	1.0700	1.0700	1.0700	-3.604%	5	953	-43.925%
2026-03-03	1.1100	1.1100	1.1100	1.1100	-5.128%	1	953	-45.946%
2026-03-02	1.1700	1.1700	1.1700	1.1700	+13.592%	1	953	-48.718%
2026-02-25	1.0500	1.0500	1.0300	1.0300	-1.905%	4	954	-41.748%
2026-02-24	1.1000	1.1000	1.0500	1.0500	0.000%	2	954	-42.857%
2026-02-23	1.1400	1.1400	1.0500	1.0500	-1.869%	11	954	-42.857%
2026-02-18	1.0500	1.0700	1.0500	1.0700	+3.883%	41	948	-43.925%
2026-02-17	0.9900	1.0300	0.9900	1.0300	+19.767%	535	948	-41.748%
2026-02-12	0.8600	0.8600	0.8600	0.8600	-10.417%	2	496	-30.233%
2026-02-11	0.9600	0.9600	0.9600	0.9600	+1.053%	2	496	-37.500%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+7.955%	1	494	-36.842%
2026-02-06	0.9300	0.9300	0.8800	0.8800	+10.000%	9	493	-31.818%
2026-01-26	0.8000	0.8000	0.8000	0.8000	+6.667%	1	485	-25.000%
2026-01-23	0.7400	0.7500	0.7400	0.7500	-5.063%	25	485	-20.000%
2026-01-20	0.8000	0.8000	0.7900	0.7900	-21.000%	5	460	-24.051%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+9.890%	1	457	-40.000%
2026-01-12	0.9000	0.9100	0.9000	0.9100	+7.059%	101	458	-34.066%
2026-01-09	0.8500	0.8500	0.8500	0.8500	-22.018%	5	357	-29.412%
2025-12-31	1.0900	1.0900	1.0900	1.0900	+9.000%	8	349	-44.954%
2025-12-30	1.0000	1.0000	1.0000	1.0000	+12.360%	14	349	-40.000%
2025-12-23	0.9000	0.9000	0.8900	0.8900	+2.299%	11	349	-32.584%
2025-12-22	0.8300	1.0100	0.8300	0.8700	0.000%	75	350	-31.034%
2025-12-19	0.9500	0.9500	0.8500	0.8700	-8.421%	28	280	-31.034%
2025-12-18	1.1500	1.2600	0.9500	0.9500	-21.488%	128	271	-36.842%
2025-12-11	1.1000	1.2100	1.1000	1.2100	-3.968%	6	186	-50.413%
2025-12-10	1.2600	1.2600	1.2600	1.2600	+8.621%	10	185	-52.381%
2025-12-08	1.1000	1.1600	1.1000	1.1600	-12.121%	13	195	-48.276%
2025-12-03	1.3200	1.3200	1.3200	1.3200	+22.222%	1	195	-54.545%
2025-12-02	1.3000	1.3000	1.0800	1.0800	-7.692%	24	194	-44.444%
2025-12-01	1.1700	1.1700	1.1700	1.1700	-2.500%	10	180	-48.718%
2025-11-24	1.1600	1.2000	1.1600	1.2000	+21.212%	30	170	-50.000%
2025-11-21	0.9900	0.9900	0.9900	0.9900	-13.913%	1	160	-39.394%
2025-11-20	0.9100	1.1500	0.9100	1.1500	+4.545%	14	160	-47.826%
2025-11-17	0.9200	1.1000	0.9200	1.1000	+20.879%	143	157	-45.455%
2025-11-14	0.9800	0.9800	0.9100	0.9100	-5.208%	4	68	-34.066%
2025-11-13	0.9600	0.9600	0.9600	0.9600	0.000%	1	66	-37.500%
2025-11-12	0.9600	0.9600	0.9600	0.9600	+62.712%	1	66	-37.500%
2025-11-07	0.7000	0.7000	0.5900	0.5900	-13.235%	6	66	+1.695%
2025-11-06	0.6800	0.6800	0.6800	0.6800	+17.241%	24	66	-11.765%
2025-10-30	0.5800	0.5800	0.5800	0.5800	+7.407%	8	51	+3.448%
2025-10-29	0.5400	0.5400	0.5400	0.5400	+20.000%	1	43	+11.111%
2025-10-24	0.4500	0.4500	0.4500	0.4500	-10.000%	1	42	+33.333%
2025-10-23	0.5200	0.5200	0.5000	0.5000	-7.407%	5	41	+20.000%
2025-10-21	0.5400	0.5400	0.5400	0.5400	-3.571%	1	36	+11.111%
2025-10-14	0.5600	0.5600	0.5600	0.5600	+3.704%	1	36	+7.143%
2025-10-06	0.5400	0.5400	0.5400	0.5400	+10.204%	1	35	+11.111%
2025-10-03	0.5600	0.5600	0.4900	0.4900	-2.000%	11	34	+22.449%
2025-10-02	0.5000	0.5000	0.5000	0.5000	-13.793%	10	34	+20.000%
2025-09-29	0.5000	0.5800	0.5000	0.5800	+5.455%	3	34	+3.448%
2025-09-25	0.5500	0.5500	0.5500	0.5500	-3.509%	20	31	+9.091%
2025-09-24	0.4900	0.5700	0.4900	0.5700	+3.636%	11	11	+5.263%
2025-09-22	0.5500	0.5500	0.5500	0.5500	0.000%	10	10	+9.091%
2025-09-18	0.7700	0.7700	0.5500	0.5500	0.000%	2	0	+9.091%

.dark-mode .rjcPV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjcPV1{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20280121P5DJT Jan 21 2028 5.00 Put (DJT280121P00005000)option OPRA

DJT20280121P5
DJT Jan 21 2028 5.00 Put (DJT280121P00005000)
option OPRA