Dark

DOW20260918P20
DOW Sep 18 2026 20.00 Put (DOW260918P00020000)
option OPRA

EOD

Aug 3, 2026

0.0700-12.500%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0700	0.0400	0.0700	-12.500%	17	6,027	0.000%
2026-07-30	0.2000	0.2000	0.0800	0.0800	+33.333%	2	6,027	-12.500%
2026-07-29	0.0900	0.0900	0.0400	0.0600	-33.333%	18	6,027	+16.667%
2026-07-27	0.0900	0.0900	0.0900	0.0900	-25.000%	1	6,025	-22.222%
2026-07-24	0.0800	0.1600	0.0800	0.1200	+33.333%	9	6,024	-41.667%
2026-07-20	0.1700	0.1700	0.0700	0.0900	-10.000%	12	6,017	-22.222%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-9.091%	3	6,017	-30.000%
2026-07-15	0.1100	0.1100	0.1100	0.1100	+10.000%	30	6,017	-36.364%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-16.667%	5	6,047	-30.000%
2026-07-13	0.1400	0.1400	0.1200	0.1200	-36.842%	3	6,047	-41.667%
2026-07-09	0.1800	0.2700	0.1800	0.1900	-24.000%	13	6,047	-63.158%
2026-07-08	0.2200	0.2500	0.1600	0.2500	+8.696%	7	6,047	-72.000%
2026-07-07	0.2400	0.2400	0.2300	0.2300	-4.167%	31	6,047	-69.565%
2026-07-06	0.2500	0.2500	0.2400	0.2400	-14.286%	52	6,017	-70.833%
2026-07-01	0.2100	0.2800	0.2100	0.2800	+3.704%	5	6,021	-75.000%
2026-06-30	0.1900	0.2700	0.1900	0.2700	+42.105%	26	6,021	-74.074%
2026-06-29	0.2700	0.3800	0.1900	0.1900	+18.750%	3	6,020	-63.158%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-11.111%	1	6,020	-56.250%
2026-06-25	0.1900	0.2300	0.1800	0.1800	+12.500%	3	6,020	-61.111%
2026-06-23	0.1600	0.1600	0.1600	0.1600	+6.667%	1	6,020	-56.250%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	26	6,020	-53.333%
2026-06-18	0.2400	0.2400	0.1500	0.1500	-16.667%	4	6,023	-53.333%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+5.882%	1	6,023	-61.111%
2026-06-05	0.1700	0.1700	0.1700	0.1700	-46.875%	15	6,023	-58.824%
2026-06-03	0.3200	0.3200	0.3200	0.3200	+77.778%	1	6,023	-78.125%
2026-05-29	0.1600	0.1900	0.1600	0.1800	-5.263%	10	6,024	-61.111%
2026-05-20	0.1900	0.1900	0.1900	0.1900	+11.765%	15	6,014	-63.158%
2026-05-19	0.1700	0.1700	0.1700	0.1700	0.000%	8	6,014	-58.824%
2026-05-12	0.1500	0.1700	0.1500	0.1700	-10.526%	13	6,014	-58.824%
2026-05-11	0.1900	0.1900	0.1900	0.1900	-17.391%	1	6,017	-63.158%
2026-05-06	0.2300	0.2300	0.2300	0.2300	+15.000%	1	6,017	-69.565%
2026-04-28	0.2200	0.2700	0.2000	0.2000	-13.043%	33	6,017	-65.000%
2026-04-27	0.2300	0.2300	0.2300	0.2300	+9.524%	3	6,014	-69.565%
2026-04-24	0.2100	0.2100	0.2100	0.2100	-4.545%	3	6,014	-66.667%
2026-04-22	0.2200	0.2200	0.2200	0.2200	-12.000%	1	6,011	-68.182%
2026-04-21	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6,010	-72.000%
2026-04-17	0.3000	0.3000	0.3000	0.3000	+20.000%	1	6,010	-76.667%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-19.355%	5	6,011	-72.000%
2026-04-14	0.3100	0.3100	0.3100	0.3100	+14.815%	10	6,011	-77.419%
2026-04-13	0.2800	0.2800	0.2700	0.2700	-3.571%	7	6,011	-74.074%
2026-04-09	0.2800	0.2800	0.2800	0.2800	-3.448%	1	6,011	-75.000%
2026-04-07	0.2900	0.2900	0.2900	0.2900	-3.333%	5	6,010	-75.862%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-9.091%	1	6,010	-76.667%
2026-03-30	0.3300	0.3300	0.2700	0.3300	-5.714%	82	6,010	-78.788%
2026-03-25	0.3500	0.3500	0.3500	0.3500	0.000%	20	6,010	-80.000%
2026-03-24	0.3500	0.3500	0.3500	0.3500	-16.667%	4	6,030	-80.000%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-6.667%	1	6,030	-83.333%
2026-03-20	0.4500	0.4500	0.4500	0.4500	+12.500%	20	6,029	-84.444%
2026-03-19	0.4100	0.4100	0.4000	0.4000	0.000%	24	6,029	-82.500%
2026-03-18	0.4000	0.4000	0.4000	0.4000	-16.667%	2	6,045	-82.500%
2026-03-17	0.4800	0.4800	0.4800	0.4800	+6.667%	8	6,045	-85.417%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-10.000%	1	6,045	-84.444%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-3.846%	10	6,046	-86.000%
2026-03-11	0.5200	0.5200	0.5200	0.5200	-1.887%	1	6,046	-86.538%
2026-03-10	0.5300	0.5300	0.4600	0.5300	+15.217%	31	6,045	-86.792%
2026-03-09	0.3800	0.4600	0.3800	0.4600	-13.208%	19	6,045	-84.783%
2026-03-06	0.4500	0.5300	0.4500	0.5300	-37.647%	55	6,045	-86.792%
2026-03-03	0.8500	0.8500	0.8500	0.8500	+16.438%	20	6,045	-91.765%
2026-02-25	0.7300	0.7300	0.7300	0.7300	+7.353%	1	6,044	-90.411%
2026-02-23	0.6800	0.6800	0.6800	0.6800	+13.333%	20	6,044	-89.706%
2026-02-19	0.6000	0.6000	0.6000	0.6000	+33.333%	2	6,044	-88.333%
2026-02-11	0.4500	0.4500	0.4500	0.4500	0.000%	2	6,044	-84.444%
2026-02-10	0.4500	0.4500	0.4500	0.4500	-19.643%	21	6,046	-84.444%
2026-02-09	0.5600	0.5600	0.5600	0.5600	-8.197%	10	6,026	-87.500%
2026-02-06	0.6100	0.6100	0.6100	0.6100	-16.438%	2	6,026	-88.525%
2026-02-05	0.7300	0.7300	0.7300	0.7300	+28.070%	20	6,026	-90.411%
2026-02-04	0.5700	0.5900	0.4200	0.5700	-18.571%	200	6,006	-87.719%
2026-02-03	0.7000	0.7000	0.7000	0.7000	-13.580%	1	6,008	-90.000%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-19.000%	3	6,008	-91.358%
2026-01-30	1.0000	1.0000	1.0000	1.0000	+21.951%	3	6,008	-93.000%
2026-01-29	0.8200	0.8200	0.8200	0.8200	-20.388%	200	6,008	-91.463%
2026-01-28	0.9400	1.0300	0.9400	1.0300	+10.753%	35	6,008	-93.204%
2026-01-26	0.9300	0.9300	0.9000	0.9300	+3.333%	4	6,008	-92.473%
2026-01-23	0.8900	0.9000	0.8900	0.9000	+2.273%	5	6,008	-92.222%
2026-01-22	0.8800	0.8800	0.8800	0.8800	-8.333%	1	6,008	-92.045%
2026-01-21	0.9600	0.9600	0.9600	0.9600	-14.286%	20	6,008	-92.708%
2026-01-20	1.1200	1.1200	1.1200	1.1200	+12.000%	5	6,008	-93.750%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-7.407%	20	6,005	-93.000%
2026-01-14	1.0700	1.0800	1.0700	1.0800	-11.475%	6	6,005	-93.519%
2026-01-13	1.2000	1.2200	1.2000	1.2200	-3.937%	16	6,005	-94.262%
2026-01-12	1.3600	1.3600	1.2700	1.2700	-10.563%	5	6,005	-94.488%
2026-01-09	1.4200	1.4200	1.4200	1.4200	+13.600%	20	6,005	-95.070%
2026-01-08	1.3400	1.3400	1.2500	1.2500	-17.763%	202	6,005	-94.400%
2026-01-06	1.4500	1.5200	1.4500	1.5200	-5.000%	4	5,959	-95.395%
2026-01-05	1.5200	1.6000	1.5200	1.6000	-13.978%	12	5,959	-95.625%
2025-12-31	1.8600	1.8600	1.8600	1.8600	-7.921%	1	5,959	-96.237%
2025-12-29	2.1000	2.1200	2.0200	2.0200	-8.182%	40	5,959	-96.535%
2025-12-24	2.1500	2.2000	2.1500	2.2000	-2.222%	4	5,957	-96.818%
2025-12-23	2.1400	2.2500	2.1400	2.2500	+7.143%	2	5,957	-96.889%
2025-12-22	2.1000	2.1000	2.1000	2.1000	-10.638%	10	5,957	-96.667%
2025-12-18	2.3500	2.3500	2.3500	2.3500	+3.524%	1	5,957	-97.021%
2025-12-16	2.3000	2.3000	2.2500	2.2700	+23.370%	88	5,957	-96.916%
2025-12-11	1.8400	1.8400	1.8400	1.8400	-16.364%	1	5,872	-96.196%
2025-12-10	2.1900	2.2000	2.1900	2.2000	-2.222%	6	5,872	-96.818%
2025-12-08	2.2500	2.2500	2.2500	2.2500	-2.174%	1	5,872	-96.889%
2025-12-04	2.1800	2.3000	2.1600	2.3000	+13.861%	6	5,872	-96.957%
2025-12-03	2.0100	2.0400	2.0000	2.0200	-4.717%	802	5,872	-96.535%
2025-12-02	2.1100	2.1200	2.0600	2.1200	-1.395%	326	5,872	-96.698%
2025-11-26	2.1000	2.1500	2.0600	2.1500	-6.926%	6	5,548	-96.744%
2025-11-25	2.4000	2.4500	2.3100	2.3100	-16.304%	1,003	5,548	-96.970%
2025-11-21	2.7600	2.7600	2.7600	2.7600	-9.804%	1	4,548	-97.464%
2025-11-18	3.0600	3.0600	3.0600	3.0600	+5.517%	1	4,548	-97.712%
2025-11-17	2.6500	2.9000	2.6500	2.9000	+3.943%	30	4,548	-97.586%
2025-11-11	2.7900	2.7900	2.7900	2.7900	+1.455%	20	4,548	-97.491%
2025-11-07	2.8300	2.8300	2.7500	2.7500	+4.167%	2	4,548	-97.455%
2025-11-06	2.6400	2.6400	2.6400	2.6400	+3.529%	2	4,548	-97.348%
2025-11-05	2.5500	2.5900	2.5500	2.5500	+5.372%	81	4,548	-97.255%
2025-11-03	2.4200	2.4200	2.4200	2.4200	+21.000%	2	4,523	-97.107%
2025-10-29	1.9000	2.0000	1.9000	2.0000	+7.527%	111	4,523	-96.500%
2025-10-28	1.8600	1.8600	1.8600	1.8600	-22.176%	1	4,436	-96.237%
2025-10-24	2.3700	2.3900	2.3700	2.3900	+2.575%	3	4,436	-97.071%
2025-10-23	2.4800	2.4800	2.3300	2.3300	-24.839%	6	4,436	-96.996%
2025-10-22	2.9900	3.1000	2.9900	3.1000	-1.587%	13	4,437	-97.742%
2025-10-17	3.1500	3.1500	3.1500	3.1500	+3.279%	1	4,437	-97.778%
2025-10-16	3.0500	3.0500	3.0500	3.0500	-13.105%	198	4,437	-97.705%
2025-10-10	2.9900	3.5100	2.9900	3.5100	+13.226%	6	4,437	-98.006%
2025-10-09	3.0500	3.1000	3.0000	3.1000	+12.727%	7	4,433	-97.742%
2025-10-07	2.7500	2.7500	2.7500	2.7500	+7.843%	1	4,433	-97.455%
2025-10-06	2.5500	2.5500	2.5500	2.5500	-0.778%	1	4,433	-97.255%
2025-10-03	2.6000	2.6400	2.5600	2.5700	0.000%	1,660	4,433	-97.276%
2025-10-02	2.5700	2.5700	2.5700	2.5700	-11.073%	2	2,793	-97.276%
2025-09-30	2.9500	2.9500	2.8900	2.8900	-2.034%	593	2,793	-97.578%
2025-09-25	2.7500	2.9500	2.7500	2.9500	+13.462%	19	2,653	-97.627%
2025-09-22	2.6000	2.6000	2.6000	2.6000	+6.996%	2	2,653	-97.308%
2025-09-18	2.4300	2.4300	2.4300	2.4300	+18.537%	1	2,653	-97.119%
2025-09-17	2.1500	2.1500	2.0500	2.0500	-3.756%	22	2,653	-96.585%
2025-09-16	2.1300	2.1300	2.1300	2.1300	-9.362%	1	2,651	-96.714%
2025-09-15	2.3500	2.3500	2.3500	2.3500	+8.796%	3	2,651	-97.021%
2025-09-11	2.1600	2.1600	2.1600	2.1600	-11.837%	10	2,651	-96.759%
2025-09-09	2.5300	2.5300	2.4400	2.4500	-2.390%	1,623	2,651	-97.143%
2025-09-08	2.5000	2.5600	2.5000	2.5100	+6.809%	16	1,050	-97.211%
2025-09-05	2.3500	2.3500	2.3500	2.3500	-9.615%	2	1,044	-97.021%
2025-09-04	2.6000	2.6000	2.5400	2.6000	+7.884%	9	1,044	-97.308%
2025-09-03	2.4900	2.4900	2.4100	2.4100	+1.261%	6	1,044	-97.095%
2025-09-02	2.3500	2.4000	2.3500	2.3800	+1.277%	39	1,039	-97.059%
2025-08-29	2.3600	2.3600	2.3300	2.3500	-2.893%	4	1,019	-97.021%
2025-08-25	2.4000	2.4200	2.4000	2.4200	+2.110%	21	1,019	-97.107%
2025-08-22	2.3000	2.3700	2.1900	2.3700	-16.842%	408	1,019	-97.046%
2025-08-19	2.8500	2.8500	2.8500	2.8500	-2.397%	2	857	-97.544%
2025-08-15	2.9200	2.9200	2.9200	2.9200	-0.680%	5	857	-97.603%
2025-08-14	3.0900	3.1200	2.9400	2.9400	-6.369%	3	857	-97.619%
2025-08-13	3.1400	3.1400	3.1400	3.1400	-8.721%	5	855	-97.771%
2025-08-12	3.4400	3.4400	3.4400	3.4400	-9.474%	2	855	-97.965%
2025-08-11	3.8000	3.8000	3.8000	3.8000	+7.042%	4	855	-98.158%
2025-08-08	3.5500	3.5500	3.5500	3.5500	+1.429%	1	855	-98.028%
2025-08-06	3.4200	3.5000	3.4200	3.5000	+6.061%	6	854	-98.000%
2025-08-04	3.2200	3.3000	3.2000	3.3000	+6.452%	10	853	-97.879%
2025-08-01	2.8200	3.1500	2.8200	3.1000	+11.913%	41	848	-97.742%
2025-07-31	2.5400	2.7700	2.5400	2.7700	+13.992%	11	821	-97.473%
2025-07-30	2.3100	2.4300	2.3100	2.4300	+11.982%	23	821	-97.119%
2025-07-29	2.1800	2.1800	2.1700	2.1700	+2.358%	15	803	-96.774%
2025-07-28	2.1000	2.1200	2.1000	2.1200	-6.195%	16	788	-96.698%
2025-07-25	2.2600	2.2600	2.2600	2.2600	+1.345%	3	788	-96.903%
2025-07-24	1.8800	2.2400	1.6800	2.2300	+78.400%	90	788	-96.861%
2025-07-23	1.3800	1.3800	1.2500	1.2500	-19.355%	3	750	-94.400%
2025-07-21	1.5500	1.5500	1.5500	1.5500	-16.216%	3	750	-95.484%
2025-07-07	1.8500	1.8500	1.8500	1.8500	-1.596%	1	750	-96.216%
2025-07-02	1.8700	1.9300	1.8700	1.8800	-19.313%	782	750	-96.277%
2025-05-30	2.1900	2.3300	2.1900	2.3300	0.000%	4	0	-96.996%

.dark-mode .YFjjzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFjjzg{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P20DOW Sep 18 2026 20.00 Put (DOW260918P00020000)option OPRA

DOW20260918P20
DOW Sep 18 2026 20.00 Put (DOW260918P00020000)
option OPRA