Dark

DOW20260918P17.5
DOW Sep 18 2026 17.50 Put (DOW260918P00017500)
option OPRA

EOD

Aug 5, 2026

0.02000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,237	0.000%
2026-08-04	0.0300	0.0300	0.0200	0.0200	-60.000%	5	3,237	0.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-44.444%	15	3,239	-60.000%
2026-07-15	0.0900	0.0900	0.0900	0.0900	+80.000%	10	3,254	-77.778%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-75.000%	1	3,264	-60.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+66.667%	1	3,264	-90.000%
2026-07-01	0.1500	0.2800	0.1000	0.1200	+20.000%	5	3,264	-83.333%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	10	3,264	-80.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	+10.000%	1	3,264	-81.818%
2026-06-04	0.1000	0.1000	0.1000	0.1000	-60.000%	4	3,264	-80.000%
2026-06-02	0.2500	0.2500	0.2500	0.2500	+127.273%	1	3,264	-92.000%
2026-05-28	0.1100	0.1100	0.1100	0.1100	+37.500%	10	3,264	-81.818%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-20.000%	20	3,259	-75.000%
2026-05-12	0.1000	0.1000	0.1000	0.1000	0.000%	10	3,279	-80.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-66.667%	4	3,293	-80.000%
2026-04-22	0.3000	0.3000	0.3000	0.3000	+114.286%	583	3,293	-93.333%
2026-04-21	0.1400	0.1400	0.1400	0.1400	-22.222%	2	3,496	-85.714%
2026-04-13	0.1800	0.1800	0.1800	0.1800	-28.000%	1	3,496	-88.889%
2026-04-08	0.2400	0.2500	0.2400	0.2500	0.000%	71	3,497	-92.000%
2026-03-30	0.2000	0.2500	0.2000	0.2500	+19.048%	480	3,536	-92.000%
2026-03-27	0.3100	0.3100	0.2100	0.2100	-30.000%	4	3,855	-90.476%
2026-03-23	0.4400	0.4400	0.3000	0.3000	+11.111%	6	3,859	-93.333%
2026-03-19	0.2700	0.2700	0.2700	0.2700	-10.000%	10	3,863	-92.593%
2026-03-16	0.2900	0.3000	0.2900	0.3000	+11.111%	2	3,863	-93.333%
2026-03-06	0.2600	0.2700	0.2200	0.2700	+8.000%	4	3,862	-92.593%
2026-03-05	0.2500	0.2500	0.2500	0.2500	-16.667%	11	3,866	-92.000%
2026-03-04	0.2700	0.3000	0.2700	0.3000	-21.053%	4	3,856	-93.333%
2026-02-20	0.3500	0.3800	0.3500	0.3800	+22.581%	5	3,860	-94.737%
2026-02-18	0.3100	0.3100	0.3100	0.3100	+3.333%	2	3,856	-93.548%
2026-02-17	0.3000	0.3000	0.3000	0.3000	+7.143%	1	3,858	-93.333%
2026-02-10	0.2800	0.2800	0.2800	0.2800	-20.000%	1	3,857	-92.857%
2026-02-09	0.3500	0.3500	0.3500	0.3500	+6.061%	4	3,857	-94.286%
2026-02-06	0.3800	0.3800	0.3300	0.3300	-21.429%	5	3,861	-93.939%
2026-02-05	0.4200	0.4200	0.4200	0.4200	+20.000%	1	3,864	-95.238%
2026-02-04	0.3100	0.3600	0.3100	0.3500	-16.667%	5	3,865	-94.286%
2026-02-03	0.4200	0.4200	0.4200	0.4200	-25.000%	2	3,861	-95.238%
2026-01-30	0.5600	0.5600	0.5600	0.5600	-9.677%	1	3,862	-96.429%
2026-01-29	0.6700	0.6700	0.6200	0.6200	+3.333%	2	3,861	-96.774%
2026-01-28	0.6000	0.6000	0.6000	0.6000	+17.647%	500	3,860	-96.667%
2026-01-26	0.4700	0.5100	0.4700	0.5100	-13.559%	5	4,010	-96.078%
2026-01-23	0.5100	0.5900	0.5100	0.5900	+3.509%	4	4,008	-96.610%
2026-01-22	0.5000	0.5700	0.5000	0.5700	-8.065%	3	4,009	-96.491%
2026-01-21	0.6300	0.6300	0.6200	0.6200	-4.615%	150	4,011	-96.774%
2026-01-20	0.6200	0.7000	0.6200	0.6500	+10.169%	4	4,161	-96.923%
2026-01-16	0.5900	0.5900	0.5900	0.5900	+3.509%	1	4,159	-96.610%
2026-01-15	0.5700	0.5700	0.5700	0.5700	-18.571%	10	4,159	-96.491%
2026-01-14	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,169	-97.143%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-14.773%	1	4,168	-97.333%
2026-01-07	0.8200	0.8800	0.8200	0.8800	-16.190%	4	4,169	-97.727%
2026-01-02	1.0500	1.0500	1.0500	1.0500	-17.969%	4	4,165	-98.095%
2025-12-26	1.2700	1.2800	1.2700	1.2800	-3.759%	4	4,169	-98.438%
2025-12-18	1.2700	1.3300	1.2700	1.3300	-2.206%	127	4,165	-98.496%
2025-12-16	1.3600	1.3600	1.3600	1.3600	+14.286%	20	4,081	-98.529%
2025-12-15	1.1300	1.1900	1.1300	1.1900	+3.478%	20	4,081	-98.319%
2025-12-12	1.1500	1.1500	1.1500	1.1500	-17.857%	7	4,061	-98.261%
2025-12-04	1.1300	1.4000	1.1300	1.4000	+5.263%	13	4,061	-98.571%
2025-11-28	1.3100	1.3300	1.3100	1.3300	-30.729%	71	4,049	-98.496%
2025-11-18	1.9300	1.9300	1.9200	1.9200	+23.077%	70	4,120	-98.958%
2025-11-14	1.6000	1.6000	1.5600	1.5600	-11.864%	114	4,050	-98.718%
2025-11-11	1.7700	1.7700	1.7700	1.7700	+4.118%	20	3,954	-98.870%
2025-11-10	1.7000	1.7000	1.7000	1.7000	+3.030%	13	3,954	-98.824%
2025-11-04	1.6500	1.6500	1.6500	1.6500	+37.500%	50	3,941	-98.788%
2025-10-29	1.1200	1.2000	1.1200	1.2000	+2.564%	4	3,891	-98.333%
2025-10-28	1.2000	1.2400	1.1700	1.1700	-20.408%	6	3,893	-98.291%
2025-10-23	1.5400	1.6500	1.4600	1.4700	-36.364%	268	3,887	-98.639%
2025-10-22	1.9700	2.3100	1.9700	2.3100	+8.451%	42	3,709	-99.134%
2025-10-20	2.1300	2.1300	2.1300	2.1300	+2.899%	1	3,749	-99.061%
2025-10-17	2.0700	2.0700	2.0700	2.0700	+6.154%	57	3,748	-99.034%
2025-10-16	1.9500	1.9500	1.9500	1.9500	-2.010%	1	3,691	-98.974%
2025-10-15	1.9900	1.9900	1.9900	1.9900	-7.442%	8	3,692	-98.995%
2025-10-13	2.1700	2.1700	2.1300	2.1500	-7.328%	81	3,684	-99.070%
2025-10-10	2.0200	2.3200	2.0200	2.3200	+17.766%	43	3,603	-99.138%
2025-10-09	1.9000	1.9700	1.9000	1.9700	+6.486%	6	3,600	-98.985%
2025-10-07	1.8900	1.9100	1.8500	1.8500	+8.187%	3	3,594	-98.919%
2025-10-06	1.7000	1.7100	1.7000	1.7100	+0.588%	23	3,594	-98.830%
2025-10-02	1.6800	1.7000	1.6800	1.7000	-5.556%	3	3,593	-98.824%
2025-10-01	1.8000	1.8000	1.8000	1.8000	-6.250%	60	3,591	-98.889%
2025-09-30	1.8800	1.9400	1.8800	1.9200	+7.865%	358	3,531	-98.958%
2025-09-29	1.7800	1.7800	1.7800	1.7800	+1.136%	1	3,331	-98.876%
2025-09-26	1.7600	1.7700	1.7600	1.7600	-8.808%	500	3,331	-98.864%
2025-09-25	1.8200	1.9300	1.8200	1.9300	+14.881%	16	3,030	-98.964%
2025-09-19	1.5900	1.6800	1.5900	1.6800	+11.258%	5	3,017	-98.810%
2025-09-18	1.5200	1.5200	1.5100	1.5100	+3.425%	79	3,013	-98.675%
2025-09-16	1.4000	1.4600	1.4000	1.4600	+7.353%	2	3,013	-98.630%
2025-09-15	1.3600	1.3600	1.3600	1.3600	+2.256%	2	3,013	-98.529%
2025-09-12	1.3700	1.3700	1.3300	1.3300	-2.920%	450	3,013	-98.496%
2025-09-11	1.4400	1.4400	1.3600	1.3700	-13.836%	481	2,563	-98.540%
2025-09-09	1.6000	1.6500	1.5700	1.5900	-3.636%	170	2,320	-98.742%
2025-09-08	1.6700	1.7200	1.6500	1.6500	+8.553%	5	2,165	-98.788%
2025-09-05	1.4600	1.5300	1.4600	1.5200	-6.748%	157	2,161	-98.684%
2025-09-04	1.6300	1.6300	1.6300	1.6300	+6.536%	1	2,004	-98.773%
2025-09-02	1.5400	1.5600	1.5300	1.5300	+0.658%	44	2,004	-98.693%
2025-08-29	1.5100	1.5200	1.5100	1.5200	0.000%	6	1,998	-98.684%
2025-08-28	1.5200	1.5200	1.5200	1.5200	-1.935%	1	1,998	-98.684%
2025-08-26	1.5500	1.5500	1.5500	1.5500	-21.320%	3	1,998	-98.710%
2025-08-14	2.0700	2.0700	1.9700	1.9700	-12.444%	4	2,001	-98.985%
2025-08-12	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,997	-99.111%
2025-08-11	2.5000	2.5000	2.5000	2.5000	+5.485%	2	1,997	-99.200%
2025-08-08	2.2500	2.3700	2.2500	2.3700	+9.722%	53	1,997	-99.156%
2025-08-04	2.1600	2.1600	2.1600	2.1600	+1.408%	3	1,944	-99.074%
2025-08-01	1.8500	2.1900	1.8500	2.1300	+32.298%	1,006	1,944	-99.061%
2025-07-30	1.6100	1.6100	1.6100	1.6100	+14.184%	20	1,024	-98.758%
2025-07-29	1.4100	1.4100	1.4100	1.4100	-2.759%	8	1,024	-98.582%
2025-07-28	1.4000	1.4500	1.3800	1.4500	+29.464%	972	1,024	-98.621%
2025-07-24	1.0400	1.1200	1.0400	1.1200	+19.149%	6	144	-98.214%
2025-07-22	0.9400	0.9400	0.9400	0.9400	-6.931%	1	138	-97.872%
2025-07-09	1.0100	1.0100	1.0100	1.0100	-3.810%	28	137	-98.020%
2025-07-08	1.0500	1.0500	1.0500	1.0500	-15.323%	1	112	-98.095%
2025-07-02	1.2400	1.2400	1.2400	1.2400	-7.463%	10	111	-98.387%
2025-06-24	1.1900	1.3400	1.1900	1.3400	+21.818%	103	108	-98.507%
2025-06-12	1.1000	1.1000	1.1000	1.1000	0.000%	5	5	-98.182%

.dark-mode .bKyVbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKyVbS{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P17.5DOW Sep 18 2026 17.50 Put (DOW260918P00017500)option OPRA

DOW20260918P17.5
DOW Sep 18 2026 17.50 Put (DOW260918P00017500)
option OPRA