Dark

DOW20260918P22.5
DOW Sep 18 2026 22.50 Put (DOW260918P00022500)
option OPRA

EOD

Aug 6, 2026

0.0800-20.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1000	0.1000	0.0800	0.0800	-20.000%	2	3,138	0.000%
2026-08-05	0.1000	0.1100	0.1000	0.1000	-50.000%	44	3,138	-20.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+81.818%	1	3,097	-60.000%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-21.429%	1	3,098	-27.273%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-6.667%	5	3,097	-42.857%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+25.000%	30	3,102	-46.667%
2026-07-29	0.1800	0.1800	0.1200	0.1200	-58.621%	34	3,072	-33.333%
2026-07-28	0.2900	0.2900	0.2900	0.2900	+31.818%	10	3,075	-72.414%
2026-07-27	0.2200	0.2500	0.1900	0.2200	+10.000%	65	3,067	-63.636%
2026-07-24	0.1700	0.2100	0.1600	0.2000	+33.333%	23	3,006	-60.000%
2026-07-22	0.1800	0.2000	0.1500	0.1500	-21.053%	108	3,000	-46.667%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,102	-57.895%
2026-07-20	0.1800	0.2500	0.1800	0.2000	-20.000%	415	3,103	-60.000%
2026-07-17	0.2400	0.2500	0.2400	0.2500	0.000%	27	2,707	-68.000%
2026-07-16	0.2600	0.2600	0.2500	0.2500	-7.407%	11	2,680	-68.000%
2026-07-15	0.2700	0.2700	0.2700	0.2700	+22.727%	1	2,670	-70.370%
2026-07-14	0.2100	0.2200	0.2100	0.2200	-46.341%	270	2,669	-63.636%
2026-07-09	0.4300	0.4300	0.4100	0.4100	+17.143%	505	2,421	-80.488%
2026-07-08	0.3800	0.3800	0.3500	0.3500	-23.913%	7	1,968	-77.143%
2026-07-07	0.4600	0.4600	0.4600	0.4600	-25.806%	1	1,962	-82.609%
2026-07-06	0.5800	0.6200	0.5800	0.6200	-6.061%	33	1,961	-87.097%
2026-07-01	0.5700	0.6600	0.5700	0.6600	+10.000%	2	1,938	-87.879%
2026-06-30	0.5800	0.6100	0.5700	0.6000	+7.143%	12	1,936	-86.667%
2026-06-29	0.5100	0.6000	0.5100	0.5600	+19.149%	12	1,929	-85.714%
2026-06-25	0.4400	0.4800	0.4400	0.4700	0.000%	14	1,926	-82.979%
2026-06-24	0.3100	0.4700	0.3100	0.4700	+46.875%	17	1,928	-82.979%
2026-06-23	0.3300	0.3300	0.3200	0.3200	+33.333%	3	1,928	-75.000%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-22.581%	5	1,928	-66.667%
2026-06-09	0.3100	0.3100	0.3100	0.3100	+6.897%	2	1,928	-74.194%
2026-06-05	0.3000	0.3000	0.2900	0.2900	-6.452%	4	1,928	-72.414%
2026-05-29	0.2900	0.3200	0.2900	0.3100	-3.125%	16	1,929	-74.194%
2026-05-28	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,928	-75.000%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+12.903%	1	1,928	-77.143%
2026-05-26	0.3100	0.3100	0.3100	0.3100	0.000%	4	1,928	-74.194%
2026-05-22	0.2900	0.3100	0.2900	0.3100	+14.815%	2	1,928	-74.194%
2026-05-20	0.2700	0.2700	0.2700	0.2700	0.000%	5	1,928	-70.370%
2026-05-12	0.2700	0.2700	0.2700	0.2700	-10.000%	4	1,928	-70.370%
2026-05-08	0.3000	0.3000	0.3000	0.3000	0.000%	6	1,928	-73.333%
2026-05-05	0.3000	0.3000	0.3000	0.3000	+3.448%	25	1,928	-73.333%
2026-05-04	0.2800	0.2900	0.2800	0.2900	-21.622%	2	1,928	-72.414%
2026-04-28	0.3900	0.3900	0.3700	0.3700	-2.632%	4	1,928	-78.378%
2026-04-22	0.3800	0.3800	0.3800	0.3800	-5.000%	5	1,932	-78.947%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,932	-80.000%
2026-04-15	0.4400	0.4400	0.4400	0.4400	-6.383%	5	1,932	-81.818%
2026-04-08	0.6100	0.6100	0.4700	0.4700	+14.634%	31	1,935	-82.979%
2026-04-07	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,916	-80.488%
2026-03-31	0.4100	0.4100	0.4100	0.4100	-19.608%	1	1,916	-80.488%
2026-03-30	0.4500	0.5100	0.4500	0.5100	+10.870%	3	1,917	-84.314%
2026-03-27	0.5000	0.5000	0.4600	0.4600	-16.364%	11	1,918	-82.609%
2026-03-25	0.5300	0.5500	0.5300	0.5500	-14.063%	2	1,919	-85.455%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-11.111%	5	1,919	-87.500%
2026-03-20	0.7200	0.7200	0.7200	0.7200	+16.129%	1	1,924	-88.889%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+3.333%	2	1,924	-87.097%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-9.091%	2	1,924	-86.667%
2026-03-17	0.6600	0.6600	0.6600	0.6600	+32.000%	1	1,926	-87.879%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-42.529%	10	1,926	-84.000%
2026-03-10	0.8700	0.8700	0.8700	0.8700	+17.568%	1	1,936	-90.805%
2026-03-06	0.7500	0.7500	0.7000	0.7400	-33.929%	3	1,936	-89.189%
2026-03-03	1.1800	1.1800	1.1200	1.1200	+12.000%	183	1,936	-92.857%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-13.043%	4	1,933	-92.000%
2026-02-26	1.2000	1.2700	1.1500	1.1500	-5.738%	13	1,933	-93.043%
2026-02-25	1.2000	1.2200	1.2000	1.2200	+12.963%	6	1,933	-93.443%
2026-02-24	1.0100	1.0800	1.0100	1.0800	-6.087%	2	1,933	-92.593%
2026-02-23	1.0400	1.1500	1.0400	1.1500	+15.000%	8	1,932	-93.043%
2026-02-17	1.0000	1.0000	1.0000	1.0000	+33.333%	2	1,934	-92.000%
2026-02-12	0.7500	0.7500	0.7500	0.7500	+4.167%	2	1,934	-89.333%
2026-02-11	0.7100	0.7200	0.7100	0.7200	-18.182%	68	1,934	-88.889%
2026-02-10	0.8800	0.8800	0.8800	0.8800	-13.725%	1	1,975	-90.909%
2026-02-06	1.0900	1.0900	1.0200	1.0200	-10.526%	22	1,976	-92.157%
2026-02-05	1.1200	1.1600	1.1200	1.1400	+18.750%	15	1,998	-92.982%
2026-02-04	0.8900	1.0000	0.8800	0.9600	-15.044%	27	2,002	-91.667%
2026-02-03	1.0800	1.1700	1.0200	1.1300	-16.296%	13	2,006	-92.920%
2026-02-02	1.5100	1.5100	1.3400	1.3500	-16.149%	15	2,005	-94.074%
2026-01-30	1.6100	1.6100	1.6100	1.6100	+1.258%	11	2,005	-95.031%
2026-01-29	1.5900	1.5900	1.5900	1.5900	-4.790%	5	2,016	-94.969%
2026-01-27	1.5000	1.6700	1.5000	1.6700	+12.081%	2	2,003	-95.210%
2026-01-26	1.5100	1.5100	1.4900	1.4900	-3.247%	9	2,004	-94.631%
2026-01-23	1.5000	1.5400	1.5000	1.5400	+4.762%	52	2,004	-94.805%
2026-01-22	1.4400	1.4700	1.4400	1.4700	-6.962%	6	2,054	-94.558%
2026-01-21	1.5800	1.5800	1.5800	1.5800	-8.140%	1	2,060	-94.937%
2026-01-16	1.7000	1.7500	1.7000	1.7200	+8.861%	5	2,062	-95.349%
2026-01-14	1.7300	1.7300	1.5800	1.5800	-18.974%	16	2,062	-94.937%
2026-01-13	1.9500	1.9500	1.9500	1.9500	-5.340%	1	2,062	-95.897%
2026-01-12	2.0500	2.0900	2.0300	2.0600	-5.069%	20	2,062	-96.117%
2026-01-09	2.2000	2.2100	2.1700	2.1700	+5.854%	51	2,058	-96.313%
2026-01-08	2.1000	2.1500	2.0400	2.0500	-21.154%	9	2,007	-96.098%
2026-01-07	2.4400	2.6000	2.4400	2.6000	+4.000%	20	2,003	-96.923%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-1.575%	752	2,003	-96.800%
2026-01-05	2.5000	2.5400	2.5000	2.5400	-16.993%	3	1,344	-96.850%
2026-01-02	3.0600	3.0600	3.0600	3.0600	+1.325%	1	1,344	-97.386%
2025-12-30	3.0600	3.0600	3.0200	3.0200	-11.176%	15	1,344	-97.351%
2025-12-23	3.4000	3.4000	3.4000	3.4000	+8.626%	5	1,334	-97.647%
2025-12-22	3.1500	3.2000	3.1300	3.1300	-2.188%	12	1,333	-97.444%
2025-12-19	3.3000	3.3000	3.1500	3.2000	-3.030%	7	1,323	-97.500%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-0.602%	20	1,318	-97.576%
2025-12-17	3.3200	3.3200	3.3200	3.3200	-2.353%	3	1,298	-97.590%
2025-12-16	3.5100	3.5100	3.4000	3.4000	+6.583%	266	1,298	-97.647%
2025-12-15	3.1900	3.1900	3.1900	3.1900	+13.523%	2	1,238	-97.492%
2025-12-11	2.8100	2.8100	2.8100	2.8100	-3.436%	2	1,236	-97.153%
2025-12-10	3.1000	3.1000	2.9100	2.9100	-19.167%	21	1,234	-97.251%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+11.111%	1	1,214	-97.778%
2025-12-05	3.2400	3.2400	3.2400	3.2400	+6.230%	1	1,214	-97.531%
2025-12-01	2.9600	3.1700	2.9600	3.0500	-7.576%	7	1,214	-97.377%
2025-11-26	3.3000	3.3000	3.3000	3.3000	-14.286%	2	1,209	-97.576%
2025-11-24	3.8500	3.8500	3.8500	3.8500	-2.532%	1	1,209	-97.922%
2025-11-21	4.0500	4.4800	3.9500	3.9500	-13.567%	11	1,209	-97.975%
2025-11-20	3.9800	4.5700	3.9800	4.5700	+7.277%	12	1,210	-98.249%
2025-11-19	4.2600	4.2600	4.2600	4.2600	+1.429%	4	1,210	-98.122%
2025-11-18	4.2500	4.2500	4.2000	4.2000	+1.205%	6	1,210	-98.095%
2025-11-17	4.0000	4.1500	4.0000	4.1500	+1.220%	15	1,208	-98.072%
2025-11-12	4.1000	4.1500	4.1000	4.1000	+1.235%	47	1,197	-98.049%
2025-11-10	4.1500	4.1500	4.0500	4.0500	+3.581%	45	1,197	-98.025%
2025-11-06	3.9100	3.9100	3.9100	3.9100	+1.558%	1	1,197	-97.954%
2025-11-05	3.8500	3.8500	3.8500	3.8500	+2.394%	13	1,198	-97.922%
2025-11-04	3.9500	3.9500	3.7600	3.7600	+3.014%	25	1,198	-97.872%
2025-11-03	3.6500	3.7000	3.6500	3.6500	+6.725%	6	1,190	-97.808%
2025-10-31	3.4200	3.4200	3.4200	3.4200	+12.131%	1	1,190	-97.661%
2025-10-30	3.0500	3.0500	3.0500	3.0500	+7.774%	3	1,189	-97.377%
2025-10-29	2.8300	2.8300	2.8300	2.8300	-0.702%	1	1,186	-97.173%
2025-10-28	2.9500	2.9500	2.8500	2.8500	+2.518%	2	1,187	-97.193%
2025-10-27	3.0400	3.0400	2.7800	2.7800	-18.235%	10	1,184	-97.122%
2025-10-23	3.5000	3.5000	3.3600	3.4000	-25.110%	9	1,184	-97.647%
2025-10-22	4.4500	4.6300	4.4500	4.5400	+1.566%	5	1,177	-98.238%
2025-10-17	4.4800	4.4800	4.4700	4.4700	-4.077%	3	1,177	-98.210%
2025-10-13	4.5700	4.6600	4.5700	4.6600	-6.800%	50	1,177	-98.283%
2025-10-10	4.9200	5.0000	4.9200	5.0000	+15.473%	3	1,139	-98.400%
2025-10-09	4.3300	4.3300	4.3300	4.3300	+5.610%	1	1,136	-98.152%
2025-10-07	4.2500	4.2500	4.1000	4.1000	+9.333%	15	1,120	-98.049%
2025-10-06	3.7500	3.7500	3.7500	3.7500	-2.597%	2	1,120	-97.867%
2025-09-29	3.8500	3.8500	3.8500	3.8500	-10.047%	42	1,118	-97.922%
2025-09-25	4.0600	4.2800	4.0500	4.2800	+9.463%	16	1,117	-98.131%
2025-09-23	3.9100	3.9100	3.9100	3.9100	+1.558%	5	1,112	-97.954%
2025-09-22	3.8500	3.8500	3.8500	3.8500	+4.905%	1	1,107	-97.922%
2025-09-19	3.6500	3.7000	3.6500	3.6700	+6.377%	203	1,106	-97.820%
2025-09-18	3.4800	3.4800	3.4500	3.4500	+4.545%	5	905	-97.681%
2025-09-16	3.5000	3.5000	3.2700	3.3000	-1.493%	4	900	-97.576%
2025-09-11	3.3400	3.4100	3.3400	3.3500	-9.704%	106	899	-97.612%
2025-09-08	3.7100	3.7100	3.7100	3.7100	+10.089%	2	796	-97.844%
2025-08-29	3.3700	3.3700	3.3700	3.3700	-3.714%	1	794	-97.626%
2025-08-28	3.4500	3.5000	3.4500	3.5000	-1.408%	66	794	-97.714%
2025-08-27	3.4000	3.5500	3.2900	3.5500	+10.938%	511	728	-97.746%
2025-08-22	3.7400	3.7400	3.2000	3.2000	-17.949%	13	229	-97.500%
2025-08-21	3.9000	3.9000	3.9000	3.9000	-4.177%	107	222	-97.949%
2025-08-19	4.0400	4.0700	4.0400	4.0700	-1.214%	3	154	-98.034%
2025-08-18	4.1200	4.1200	4.1200	4.1200	-0.723%	1	153	-98.058%
2025-08-15	4.2000	4.2000	4.1500	4.1500	+1.220%	14	153	-98.072%
2025-08-14	4.1000	4.1000	4.1000	4.1000	-24.074%	1	141	-98.049%
2025-08-11	5.4000	5.4000	5.4000	5.4000	+13.208%	1	141	-98.519%
2025-08-08	4.7700	4.7700	4.7700	4.7700	+0.421%	1	141	-98.323%
2025-08-06	4.3900	4.7500	4.3900	4.7500	+6.264%	3	140	-98.316%
2025-08-01	4.4000	4.4700	4.3200	4.4700	+15.206%	18	138	-98.210%
2025-07-31	3.9000	3.9000	3.7500	3.8800	+9.605%	60	132	-97.938%
2025-07-30	3.3000	3.5500	3.3000	3.5400	+12.381%	14	108	-97.740%
2025-07-29	3.1500	3.1500	3.1500	3.1500	+5.000%	13	102	-97.460%
2025-07-28	3.1600	3.1600	3.0000	3.0000	-9.091%	2	98	-97.333%
2025-07-25	3.0500	3.3000	3.0500	3.3000	+5.096%	8	96	-97.576%
2025-07-24	2.6900	3.2400	2.6900	3.1400	+46.729%	23	94	-97.452%
2025-07-22	2.2600	2.2600	2.1400	2.1400	-16.406%	6	84	-96.262%
2025-07-16	2.5600	2.5600	2.5600	2.5600	+4.065%	11	78	-96.875%
2025-07-15	2.4600	2.4600	2.4600	2.4600	+24.242%	10	78	-96.748%
2025-07-10	1.9600	1.9800	1.9600	1.9800	-26.119%	35	78	-95.960%
2025-07-01	2.6600	2.6800	2.6600	2.6800	-2.545%	20	43	-97.015%
2025-06-27	2.7500	2.7500	2.7500	2.7500	+3.383%	2	33	-97.091%
2025-06-20	2.6600	2.6600	2.6600	2.6600	+19.283%	2	31	-96.992%
2025-06-10	2.2300	2.2300	2.2300	2.2300	0.000%	30	30	-96.413%

.dark-mode .RSpF05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RSpF05{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P22.5DOW Sep 18 2026 22.50 Put (DOW260918P00022500)option OPRA

DOW20260918P22.5
DOW Sep 18 2026 22.50 Put (DOW260918P00022500)
option OPRA