Dark

DJT20280121P8
DJT Jan 21 2028 8.00 Put (DJT280121P00008000)
option OPRA

EOD

Sep 25, 2026

2.02-3.349%(-0.07)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.9900	2.0300	1.9800	2.0200	-3.349%	198	3,735	0.000%
2026-09-24	2.0900	2.0900	2.0900	2.0900	+4.500%	1	3,557	-3.349%
2026-09-23	2.0000	2.0000	2.0000	2.0000	-3.846%	4	3,556	+1.000%
2026-09-21	2.0800	2.0800	2.0800	2.0800	-7.556%	1	3,556	-2.885%
2026-09-18	2.2300	2.2500	2.2300	2.2500	+2.273%	3	3,555	-10.222%
2026-09-17	2.2800	2.3200	2.2000	2.2000	-5.983%	9	3,554	-8.182%
2026-09-16	2.3400	2.3400	2.3400	2.3400	+2.632%	1	3,554	-13.675%
2026-09-14	2.3200	2.3200	2.2500	2.2800	-1.299%	14	3,555	-11.404%
2026-09-11	2.3000	2.3200	2.3000	2.3100	+0.435%	4	3,553	-12.554%
2026-09-10	2.3500	2.3700	2.2400	2.3000	-2.128%	20	3,549	-12.174%
2026-09-09	2.3000	2.3500	2.2800	2.3500	+0.858%	32	3,552	-14.043%
2026-09-04	2.2600	2.3300	2.2600	2.3300	+7.373%	12	3,577	-13.305%
2026-09-03	2.1500	2.2400	2.1500	2.1700	-5.652%	6	3,577	-6.912%
2026-09-02	2.3000	2.3000	2.3000	2.3000	+2.222%	1	3,577	-12.174%
2026-09-01	2.3000	2.3000	2.2500	2.2500	+2.273%	3	3,578	-10.222%
2026-08-31	2.2000	2.2000	2.2000	2.2000	-4.348%	20	3,578	-8.182%
2026-08-28	2.3000	2.3000	2.3000	2.3000	+9.524%	5	3,578	-12.174%
2026-08-27	2.2300	2.2300	2.1000	2.1000	-8.696%	85	3,578	-3.810%
2026-08-26	2.3500	2.4400	2.3000	2.3000	-6.504%	21	3,588	-12.174%
2026-08-25	2.4400	2.5100	2.4400	2.4600	+1.653%	8	3,578	-17.886%
2026-08-24	2.4800	2.4800	2.4200	2.4200	-1.224%	4	3,578	-16.529%
2026-08-21	2.4500	2.5200	2.4500	2.4500	-3.543%	31	3,578	-17.551%
2026-08-20	2.5500	2.6400	2.5400	2.5400	-7.299%	28	3,586	-20.472%
2026-08-18	2.7100	2.7400	2.7100	2.7400	-1.439%	16	3,608	-26.277%
2026-08-17	2.8500	2.8500	2.7800	2.7800	+2.206%	16	3,608	-27.338%
2026-08-14	2.7200	2.7200	2.7200	2.7200	0.000%	1	3,607	-25.735%
2026-08-13	2.7700	2.8200	2.7200	2.7200	-2.857%	57	3,606	-25.735%
2026-08-12	2.6100	2.8000	2.6100	2.8000	+6.870%	2	3,600	-27.857%
2026-08-11	2.5100	2.6400	2.5000	2.6200	+3.557%	18	3,599	-22.901%
2026-08-10	2.4000	2.5700	2.4000	2.5300	+6.303%	19	3,587	-20.158%
2026-08-07	2.3800	2.3800	2.3800	2.3800	+2.146%	4	3,570	-15.126%
2026-08-05	2.3300	2.3300	2.3300	2.3300	+1.304%	2	3,570	-13.305%
2026-08-04	2.3100	2.3100	2.3000	2.3000	+4.072%	3	3,572	-12.174%
2026-08-03	2.2100	2.2100	2.2100	2.2100	-6.356%	70	3,572	-8.597%
2026-07-31	2.3300	2.3600	2.3300	2.3600	+4.889%	34	3,572	-14.407%
2026-07-30	2.2100	2.2900	2.2100	2.2500	-11.067%	110	3,538	-10.222%
2026-07-29	2.3100	2.8400	2.3100	2.5300	+3.689%	87	3,538	-20.158%
2026-07-28	2.4400	2.4400	2.4400	2.4400	+1.667%	2	3,554	-17.213%
2026-07-27	2.5000	2.5000	2.4000	2.4000	-2.834%	6	3,552	-15.833%
2026-07-23	2.4700	2.4700	2.4700	2.4700	+4.661%	1	3,552	-18.219%
2026-07-22	2.3600	2.3600	2.3600	2.3600	+1.724%	30	3,552	-14.407%
2026-07-21	2.3200	2.3200	2.3200	2.3200	-5.306%	5	3,552	-12.931%
2026-07-17	2.4800	2.4800	2.4500	2.4500	-5.769%	4	3,552	-17.551%
2026-07-16	2.3500	2.7500	2.3500	2.6000	+8.333%	7	3,550	-22.308%
2026-07-15	2.4000	2.4000	2.4000	2.4000	-5.882%	1	3,553	-15.833%
2026-07-14	2.5200	2.5500	2.5000	2.5500	-5.904%	3	3,553	-20.784%
2026-07-13	2.7100	2.7100	2.7100	2.7100	-1.095%	1	3,551	-25.461%
2026-07-10	2.6700	2.7400	2.6700	2.7400	+5.385%	3	3,551	-26.277%
2026-07-09	2.7000	2.7000	2.6000	2.6000	-3.704%	2	3,551	-22.308%
2026-07-06	2.8200	2.8200	2.7000	2.7000	-1.099%	4	3,551	-25.185%
2026-07-02	2.7300	2.7300	2.7300	2.7300	-9.000%	1	3,552	-26.007%
2026-07-01	3.0000	3.0000	3.0000	3.0000	0.000%	4	3,552	-32.667%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-6.250%	3	3,552	-32.667%
2026-06-25	3.1500	3.2500	3.1500	3.2000	+5.960%	52	3,552	-36.875%
2026-06-24	3.0000	3.0500	3.0000	3.0200	+2.373%	57	3,563	-33.113%
2026-06-23	2.9500	2.9500	2.9500	2.9500	+4.240%	40	3,508	-31.525%
2026-06-22	2.8200	2.8300	2.8200	2.8300	-3.413%	3	3,508	-28.622%
2026-06-18	2.9300	2.9300	2.9300	2.9300	+1.034%	1	3,505	-31.058%
2026-06-17	2.8400	2.9000	2.8400	2.9000	+4.317%	23	3,505	-30.345%
2026-06-16	2.7800	2.7800	2.7800	2.7800	-3.472%	10	3,505	-27.338%
2026-06-12	2.8800	2.8800	2.8800	2.8800	-2.041%	1	3,505	-29.861%
2026-06-09	2.6000	2.9400	2.6000	2.9400	+2.439%	5	3,505	-31.293%
2026-06-08	3.0000	3.0000	2.8700	2.8700	-4.013%	1,002	3,503	-29.617%
2026-06-05	2.8500	2.9900	2.8100	2.9900	+11.152%	1,091	2,501	-32.441%
2026-06-04	2.7800	2.7800	2.6500	2.6900	-1.103%	24	1,599	-24.907%
2026-06-02	2.7000	2.7300	2.7000	2.7200	+0.741%	300	1,599	-25.735%
2026-06-01	2.7400	2.7500	2.5700	2.7000	+3.846%	10	1,299	-25.185%
2026-05-29	2.6000	2.6000	2.6000	2.6000	-2.985%	4	1,298	-22.308%
2026-05-28	2.7500	2.7500	2.6800	2.6800	-5.634%	41	1,294	-24.627%
2026-05-26	2.8400	2.8400	2.8400	2.8400	-3.729%	1	1,293	-28.873%
2026-05-22	2.9000	2.9700	2.9000	2.9500	0.000%	34	1,292	-31.525%
2026-05-21	2.8500	2.9600	2.8500	2.9500	+5.357%	15	1,292	-31.525%
2026-05-20	2.9500	2.9500	2.8000	2.8000	-3.448%	17	1,292	-27.857%
2026-05-19	2.9000	2.9000	2.9000	2.9000	+5.839%	6	1,294	-30.345%
2026-05-15	2.7400	2.7400	2.7400	2.7400	+2.239%	3	1,294	-26.277%
2026-05-14	2.6800	2.6800	2.6800	2.6800	+6.349%	1	1,294	-24.627%
2026-05-13	2.6500	2.6500	2.5100	2.5200	-3.817%	10	1,285	-19.841%
2026-05-12	2.6000	2.7000	2.6000	2.6200	+2.344%	7	1,285	-22.901%
2026-05-11	2.5600	2.5600	2.5600	2.5600	+0.392%	4	1,285	-21.094%
2026-05-08	2.5400	2.5500	2.5000	2.5500	+4.938%	200	1,281	-20.784%
2026-05-06	2.4300	2.4300	2.4300	2.4300	+1.250%	10	1,081	-16.872%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-3.614%	93	1,081	-15.833%
2026-05-01	2.4900	2.4900	2.4900	2.4900	-0.400%	5	988	-18.876%
2026-04-30	2.5400	2.5400	2.5000	2.5000	+13.122%	307	988	-19.200%
2026-04-27	2.4300	2.5000	2.2100	2.2100	-5.150%	5	681	-8.597%
2026-04-24	2.5300	2.5300	2.3300	2.3300	-6.800%	80	680	-13.305%
2026-04-23	2.5000	2.5000	2.4500	2.5000	+2.041%	101	677	-19.200%
2026-04-22	2.4200	2.4500	2.3400	2.4500	+3.376%	5	605	-17.551%
2026-04-17	2.3700	2.3700	2.3700	2.3700	-0.420%	1	601	-14.768%
2026-04-16	2.3800	2.3800	2.3700	2.3800	+3.478%	23	601	-15.126%
2026-04-15	2.3500	2.3500	2.3000	2.3000	-4.564%	7	580	-12.174%
2026-04-14	2.4500	2.4500	2.4000	2.4100	-5.859%	90	575	-16.183%
2026-04-13	2.5000	2.5600	2.5000	2.5600	+2.811%	4	575	-21.094%
2026-04-08	2.4900	2.4900	2.4900	2.4900	-4.598%	1	573	-18.876%
2026-04-07	2.6100	2.6100	2.6100	2.6100	-1.880%	10	574	-22.605%
2026-04-06	2.6600	2.6600	2.6600	2.6600	-3.971%	1	574	-24.060%
2026-04-02	2.7700	2.7700	2.7700	2.7700	+1.838%	1	573	-27.076%
2026-03-31	2.7000	2.7200	2.7000	2.7200	-2.857%	6	573	-25.735%
2026-03-30	2.9200	2.9200	2.8000	2.8000	-4.110%	13	568	-27.857%
2026-03-27	2.8800	2.9200	2.8800	2.9200	+1.389%	4	572	-30.822%
2026-03-26	2.8800	2.8800	2.8800	2.8800	+3.597%	4	572	-29.861%
2026-03-23	2.7800	2.7800	2.7800	2.7800	-8.852%	1	568	-27.338%
2026-03-20	2.9200	3.0500	2.9200	3.0500	+7.018%	2	568	-33.770%
2026-03-19	2.8800	3.0000	2.8000	2.8500	+14.919%	183	568	-29.123%
2026-03-17	2.4900	2.5000	2.4800	2.4800	+28.497%	24	456	-18.548%
2026-03-10	1.9300	1.9300	1.9300	1.9300	-21.224%	9	432	+4.663%
2026-03-04	2.3000	2.4500	2.3000	2.4500	0.000%	3	423	-17.551%
2026-02-26	2.4500	2.4500	2.4500	2.4500	-10.909%	1	420	-17.551%
2026-02-25	2.7500	2.7500	2.7500	2.7500	+7.843%	1	420	-26.545%
2026-02-23	2.5500	2.5500	2.5500	2.5500	+2.000%	6	420	-20.784%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+1.626%	2	414	-19.200%
2026-02-19	2.3600	2.5000	2.3600	2.4600	-5.385%	110	412	-17.886%
2026-02-18	2.6600	2.6600	2.5500	2.6000	+5.691%	11	304	-22.308%
2026-02-17	2.4600	2.4600	2.4600	2.4600	+9.333%	3	298	-17.886%
2026-02-12	2.2500	2.2500	2.2500	2.2500	+8.173%	15	298	-10.222%
2026-02-09	2.2700	2.2700	2.0800	2.0800	+4.000%	2	283	-2.885%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+11.732%	1	283	+1.000%
2026-01-28	1.8400	1.8400	1.7900	1.7900	-6.771%	185	283	+12.849%
2026-01-22	1.9200	1.9200	1.9200	1.9200	0.000%	10	145	+5.208%
2026-01-21	1.9200	1.9200	1.9200	1.9200	+3.784%	1	145	+5.208%
2026-01-20	1.8500	1.8500	1.8500	1.8500	-13.551%	1	144	+9.189%
2026-01-13	2.1400	2.1400	2.1400	2.1400	+6.468%	10	144	-5.607%
2026-01-12	2.0100	2.0100	2.0100	2.0100	-4.286%	1	154	+0.498%
2026-01-08	2.1000	2.1000	2.1000	2.1000	0.000%	10	153	-3.810%
2026-01-06	2.1000	2.1000	2.1000	2.1000	+0.962%	1	143	-3.810%
2026-01-05	2.0500	2.0800	2.0500	2.0800	+4.000%	3	143	-2.885%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-4.762%	10	130	+1.000%
2025-12-29	2.2000	2.3600	2.1000	2.1000	0.000%	17	130	-3.810%
2025-12-26	2.1000	2.1000	2.1000	2.1000	+3.448%	1	116	-3.810%
2025-12-24	2.0800	2.1000	2.0300	2.0300	-1.932%	12	114	-0.493%
2025-12-23	2.1000	2.1000	2.0700	2.0700	+0.485%	11	114	-2.415%
2025-12-22	1.9500	2.0600	1.9300	2.0600	+14.444%	36	114	-1.942%
2025-12-19	2.0300	2.0300	1.8000	1.8000	-14.286%	24	82	+12.222%
2025-12-18	1.5700	2.3500	1.5700	2.1000	-9.871%	16	60	-3.810%
2025-12-16	2.3300	2.3300	2.3300	2.3300	-22.074%	1	57	-13.305%
2025-12-12	2.4300	2.9900	2.4300	2.9900	+22.041%	4	56	-32.441%
2025-12-11	2.4000	2.4500	2.2500	2.4500	+5.150%	3	56	-17.551%
2025-12-10	2.3300	2.3300	2.3300	2.3300	-2.917%	6	54	-13.305%
2025-12-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	48	-15.833%
2025-12-04	2.4000	2.4000	2.4000	2.4000	+4.348%	2	47	-15.833%
2025-12-03	2.3000	2.3000	2.3000	2.3000	-4.167%	3	47	-12.174%
2025-12-02	2.4000	2.4000	2.4000	2.4000	-2.041%	2	47	-15.833%
2025-12-01	2.3400	2.4500	2.3400	2.4500	-3.543%	5	45	-17.551%
2025-11-25	2.5000	2.5400	2.5000	2.5400	+13.901%	11	41	-20.472%
2025-11-20	2.6900	2.8300	2.2300	2.2300	-6.695%	14	31	-9.417%
2025-11-17	2.0500	2.3900	2.0500	2.3900	+25.789%	2	25	-15.481%
2025-11-13	1.9000	1.9000	1.9000	1.9000	+21.019%	5	25	+6.316%
2025-11-10	1.7000	1.7000	1.5700	1.5700	-13.736%	5	22	+28.662%
2025-11-07	1.8200	1.8200	1.8200	1.8200	+19.737%	1	25	+10.989%
2025-11-06	1.5200	1.5200	1.5200	1.5200	-1.299%	1	24	+32.895%
2025-11-05	1.5400	1.5400	1.5400	1.5400	+22.222%	1	24	+31.169%
2025-10-27	1.2600	1.2600	1.2600	1.2600	-5.970%	4	19	+60.317%
2025-10-21	1.3300	1.3400	1.3300	1.3400	+2.290%	2	19	+50.746%
2025-10-16	1.3100	1.3200	1.3100	1.3100	-15.484%	3	17	+54.198%
2025-10-15	1.5500	1.5500	1.5500	1.5500	+29.167%	1	15	+30.323%
2025-10-10	1.2000	1.2000	1.2000	1.2000	+4.348%	1	15	+68.333%
2025-10-09	1.1500	1.1500	1.1500	1.1500	+1.770%	1	14	+75.652%
2025-10-03	1.1300	1.1300	1.1300	1.1300	-4.237%	1	13	+78.761%
2025-10-02	1.2300	1.2300	1.1500	1.1800	+2.609%	5	12	+71.186%
2025-09-30	1.1500	1.1500	1.1500	1.1500	-3.361%	2	7	+75.652%
2025-09-24	1.1900	1.1900	1.1900	1.1900	-0.833%	1	6	+69.748%
2025-09-22	1.2000	1.2000	1.2000	1.2000	-1.639%	3	5	+68.333%
2025-09-17	1.2500	1.2500	1.2200	1.2200	+6.087%	2	2	+65.574%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-20.690%	1	2	+75.652%
2025-09-15	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	+39.310%

.dark-mode .mr2FM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mr2FM0{ color: #333333; background-color: white; border: 2px solid #333333; }DJT20280121P8DJT Jan 21 2028 8.00 Put (DJT280121P00008000)option OPRA

DJT20280121P8
DJT Jan 21 2028 8.00 Put (DJT280121P00008000)
option OPRA