Dark

DOW20260918P25
DOW Sep 18 2026 25.00 Put (DOW260918P00025000)
option OPRA

EOD

Aug 6, 2026

0.2300-23.333%(-0.0700)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2600	0.2600	0.2000	0.2300	-23.333%	37	11,469	0.000%
2026-08-05	0.3800	0.4200	0.3000	0.3000	-11.765%	92	11,441	-23.333%
2026-08-04	0.4500	0.4800	0.3300	0.3400	-2.857%	6	11,449	-32.353%
2026-08-03	0.3200	0.3500	0.2700	0.3500	+29.630%	12	11,450	-34.286%
2026-07-31	0.3600	0.4000	0.2700	0.2700	-22.857%	262	11,454	-14.815%
2026-07-30	0.4000	0.4000	0.3500	0.3500	+2.941%	89	11,414	-34.286%
2026-07-29	0.5400	0.5400	0.3400	0.3400	-29.167%	11	11,459	-32.353%
2026-07-28	0.6000	0.6000	0.4800	0.4800	-21.311%	8	11,467	-52.083%
2026-07-27	0.6700	0.6700	0.5500	0.6100	+41.860%	69	11,468	-62.295%
2026-07-24	0.4500	0.5300	0.4300	0.4300	+19.444%	144	11,473	-46.512%
2026-07-23	0.3000	0.3600	0.3000	0.3600	+5.882%	39	11,447	-36.111%
2026-07-22	0.3500	0.3900	0.3300	0.3400	-26.087%	190	11,447	-32.353%
2026-07-21	0.3800	0.5700	0.3800	0.4600	-2.128%	14	11,457	-50.000%
2026-07-20	0.5000	0.5000	0.4700	0.4700	-18.966%	2	11,448	-51.064%
2026-07-17	0.5000	0.6000	0.5000	0.5800	-12.121%	701	11,449	-60.345%
2026-07-16	0.6600	0.6600	0.6600	0.6600	-2.941%	1	11,355	-65.152%
2026-07-15	0.6500	0.6800	0.6500	0.6800	+25.926%	61	11,355	-66.176%
2026-07-14	0.5000	0.5600	0.5000	0.5400	-12.903%	16	11,335	-57.407%
2026-07-13	0.6000	0.6200	0.5700	0.6200	-25.301%	794	11,339	-62.903%
2026-07-10	0.8500	0.8500	0.8300	0.8300	-14.433%	715	11,654	-72.289%
2026-07-09	0.9900	0.9900	0.9700	0.9700	+21.250%	4	11,803	-76.289%
2026-07-08	1.0000	1.0000	0.7500	0.8000	-32.773%	79	11,800	-71.250%
2026-07-07	1.0500	1.1900	1.0500	1.1900	-8.462%	54	11,838	-80.672%
2026-07-06	1.3800	1.3800	1.3000	1.3000	+7.438%	191	11,833	-82.308%
2026-07-02	1.1500	1.2100	1.0500	1.2100	-12.319%	54	11,784	-80.992%
2026-07-01	1.3500	1.4100	1.2400	1.3800	+0.730%	298	11,784	-83.333%
2026-06-30	1.1600	1.3700	1.1600	1.3700	+13.223%	21	11,572	-83.212%
2026-06-29	1.0000	1.2700	1.0000	1.2100	+30.108%	66	11,574	-80.992%
2026-06-26	0.9400	0.9400	0.8900	0.9300	-4.124%	78	11,547	-75.269%
2026-06-25	1.1000	1.1000	0.9700	0.9700	+3.191%	37	11,547	-76.289%
2026-06-24	0.7600	1.0000	0.7500	0.9400	+36.232%	2,030	11,538	-75.532%
2026-06-23	0.7200	0.7200	0.6900	0.6900	+32.692%	8	11,066	-66.667%
2026-06-18	0.5500	0.5600	0.5200	0.5200	+30.000%	7	11,071	-55.769%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-25.926%	5	11,071	-42.500%
2026-06-16	0.4700	0.5400	0.4700	0.5400	+14.894%	5	11,071	-57.407%
2026-06-15	0.5500	0.6000	0.4700	0.4700	-2.083%	18	11,066	-51.064%
2026-06-11	0.4000	0.4800	0.4000	0.4800	-14.286%	47	11,065	-52.083%
2026-06-09	0.5500	0.5600	0.5500	0.5600	+3.704%	57	11,098	-58.929%
2026-06-05	0.5200	0.5400	0.5200	0.5400	+17.391%	3	11,063	-57.407%
2026-06-03	0.4600	0.4600	0.4600	0.4600	-8.000%	15	11,064	-50.000%
2026-06-02	0.4900	0.5000	0.4900	0.5000	-12.281%	7	11,064	-54.000%
2026-05-28	0.5600	0.5700	0.5300	0.5700	-8.065%	13	11,067	-59.649%
2026-05-27	0.6200	0.6200	0.6200	0.6200	+16.981%	1	11,062	-62.903%
2026-05-26	0.5200	0.5300	0.5200	0.5300	-1.852%	58	11,062	-56.604%
2026-05-21	0.5400	0.5400	0.5400	0.5400	-6.897%	1	11,119	-57.407%
2026-05-20	0.5000	0.5800	0.5000	0.5800	+23.404%	6	11,119	-60.345%
2026-05-19	0.4400	0.4700	0.4400	0.4700	+11.905%	1,100	11,508	-51.064%
2026-05-15	0.4200	0.4200	0.4200	0.4200	+31.250%	1	11,508	-45.238%
2026-05-14	0.4700	0.4700	0.3200	0.3200	-20.000%	113	11,509	-28.125%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-23.077%	30	11,419	-42.500%
2026-05-11	0.5200	0.5200	0.5200	0.5200	+26.829%	1	11,419	-55.769%
2026-05-04	0.4100	0.4100	0.4100	0.4100	-8.889%	3	11,419	-43.902%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-22.414%	1	11,419	-48.889%
2026-04-29	0.5800	0.5800	0.5800	0.5800	0.000%	30	11,419	-60.345%
2026-04-28	0.5700	0.6000	0.5300	0.5800	-10.769%	13	11,419	-60.345%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+8.333%	1	11,426	-64.615%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-21.053%	73	11,426	-61.667%
2026-04-17	0.7500	0.7600	0.7500	0.7600	+24.590%	5	11,485	-69.737%
2026-04-16	0.6100	0.6100	0.6100	0.6100	+19.608%	1	11,485	-62.295%
2026-04-14	0.5100	0.5100	0.5100	0.5100	-19.048%	35	11,486	-54.902%
2026-04-13	0.6000	0.6300	0.6000	0.6300	-3.077%	17	11,451	-63.492%
2026-04-10	0.6900	0.6900	0.6500	0.6500	-8.451%	2	11,458	-64.615%
2026-04-08	0.9000	0.9000	0.7100	0.7100	-2.740%	7	11,458	-67.606%
2026-04-07	0.5900	0.7300	0.5900	0.7300	+10.606%	612	11,457	-68.493%
2026-04-01	0.6600	0.6600	0.6600	0.6600	-2.941%	1	11,447	-65.152%
2026-03-30	0.6800	0.6800	0.6800	0.6800	-1.449%	1	11,447	-66.176%
2026-03-27	0.7000	0.7000	0.6900	0.6900	-10.390%	11	11,447	-66.667%
2026-03-26	0.7800	0.8100	0.7400	0.7700	-1.282%	30	11,447	-70.130%
2026-03-25	0.7700	0.7800	0.7700	0.7800	-10.345%	5	11,417	-70.513%
2026-03-24	0.9400	0.9400	0.8700	0.8700	-22.321%	30	11,417	-73.563%
2026-03-23	1.0000	1.1200	1.0000	1.1200	+20.430%	3	11,419	-79.464%
2026-03-19	0.9100	0.9300	0.9100	0.9300	-4.124%	5	11,419	-75.269%
2026-03-18	0.9700	1.0500	0.9500	0.9700	-10.185%	31	11,419	-76.289%
2026-03-17	1.1300	1.1300	1.0800	1.0800	-1.818%	3	11,429	-78.704%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-5.983%	10	11,427	-79.091%
2026-03-10	1.1700	1.1700	1.1700	1.1700	+0.862%	6	11,437	-80.342%
2026-03-09	1.1300	1.1600	1.1300	1.1600	+11.538%	2	11,443	-80.172%
2026-03-06	1.0400	1.0400	1.0400	1.0400	-8.772%	4	11,641	-77.885%
2026-03-05	1.1800	1.1800	1.1000	1.1400	-30.909%	4,014	11,637	-79.825%
2026-03-02	1.6500	1.6500	1.6500	1.6500	-10.811%	1	8,141	-86.061%
2026-02-27	1.8500	1.8500	1.8500	1.8500	-8.867%	2	8,141	-87.568%
2026-02-26	1.9500	2.0300	1.9500	2.0300	+5.181%	16	8,143	-88.670%
2026-02-25	1.9300	1.9300	1.9300	1.9300	+16.970%	1	8,135	-88.083%
2026-02-24	1.7300	1.7300	1.6500	1.6500	-10.326%	508	8,135	-86.061%
2026-02-20	1.8000	2.0000	1.8000	1.8400	+15.723%	20	7,630	-87.500%
2026-02-18	1.4700	1.5900	1.4700	1.5900	-3.636%	141	7,635	-85.535%
2026-02-17	1.6300	1.6900	1.5600	1.6500	+17.857%	13	7,525	-86.061%
2026-02-13	1.3700	1.4900	1.3700	1.4000	+2.941%	581	7,174	-83.571%
2026-02-12	1.2900	1.3700	1.2900	1.3600	+12.397%	5	7,174	-83.088%
2026-02-11	1.1800	1.2100	1.1500	1.2100	0.000%	35	7,171	-80.992%
2026-02-10	1.3300	1.3300	1.2000	1.2100	-34.946%	1,334	7,123	-80.992%
2026-02-05	1.6800	1.8600	1.6800	1.8600	+25.676%	22	6,163	-87.634%
2026-02-04	1.5000	1.5700	1.4800	1.4800	-14.943%	48	6,163	-84.459%
2026-02-03	1.8500	1.9000	1.6500	1.7400	-18.692%	44	6,128	-86.782%
2026-02-02	2.4000	2.4000	2.1400	2.1400	-18.008%	4	6,128	-89.252%
2026-01-30	2.4500	2.6100	2.4500	2.6100	-0.760%	53	6,129	-91.188%
2026-01-28	2.4000	2.6300	2.4000	2.6300	+5.200%	15	6,078	-91.255%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+11.607%	10	6,077	-90.800%
2026-01-23	2.2600	2.2600	2.2400	2.2400	-8.571%	21	6,067	-89.732%
2026-01-22	2.2900	2.4500	2.2200	2.4500	-10.909%	27	6,067	-90.612%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-8.027%	1,500	5,819	-91.636%
2026-01-20	2.5800	2.9900	2.5800	2.9900	+12.830%	9	4,572	-92.308%
2026-01-16	2.6500	2.6500	2.6500	2.6500	+3.516%	1	4,569	-91.321%
2026-01-15	2.5600	2.5600	2.5600	2.5600	-14.381%	1	4,569	-91.016%
2026-01-13	2.9900	2.9900	2.9900	2.9900	-1.320%	1	4,569	-92.308%
2026-01-12	3.2300	3.3200	3.0300	3.0300	-11.144%	318	4,568	-92.409%
2026-01-08	3.8000	3.8000	3.4100	3.4100	-6.575%	32	4,418	-93.255%
2026-01-07	3.6500	3.6500	3.6500	3.6500	-1.351%	42	4,418	-93.699%
2026-01-05	3.8100	3.8100	3.7000	3.7000	-15.718%	4	4,418	-93.784%
2026-01-02	4.4000	4.4000	4.3900	4.3900	-1.348%	45	4,418	-94.761%
2025-12-31	4.4500	4.4500	4.4500	4.4500	+0.225%	7	4,401	-94.831%
2025-12-30	4.4400	4.4400	4.4400	4.4400	-2.418%	2	4,401	-94.820%
2025-12-29	4.7000	4.7000	4.5500	4.5500	-2.985%	11	4,401	-94.945%
2025-12-26	4.6900	4.6900	4.6900	4.6900	-0.846%	1	4,402	-95.096%
2025-12-23	4.7300	4.7300	4.7300	4.7300	+2.160%	1	4,403	-95.137%
2025-12-22	4.6000	4.6300	4.5500	4.6300	-0.430%	22	4,402	-95.032%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-3.125%	1	4,402	-95.054%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-2.041%	2	4,401	-95.208%
2025-12-16	4.9000	4.9000	4.9000	4.9000	+7.930%	1	4,401	-95.306%
2025-12-15	4.5400	4.5400	4.5400	4.5400	+10.732%	10	4,401	-94.934%
2025-12-12	4.1000	4.1000	4.1000	4.1000	+5.128%	1	4,401	-94.390%
2025-12-11	3.9500	3.9500	3.9000	3.9000	-17.021%	252	4,401	-94.103%
2025-12-04	4.7000	4.7000	4.7000	4.7000	+9.302%	1	4,150	-95.106%
2025-12-03	4.4500	4.4500	4.3000	4.3000	-2.935%	22	4,150	-94.651%
2025-12-02	4.5000	4.5000	4.4300	4.4300	-16.257%	8	4,132	-94.808%
2025-11-25	5.2900	5.2900	5.2900	5.2900	-5.367%	1	4,127	-95.652%
2025-11-24	5.5900	5.5900	5.5900	5.5900	-6.208%	3	4,127	-95.886%
2025-11-20	5.9700	5.9700	5.9600	5.9600	+2.759%	25	4,127	-96.141%
2025-11-19	5.8000	5.8000	5.8000	5.8000	+3.203%	36	4,115	-96.034%
2025-11-17	5.6200	5.6200	5.6200	5.6200	+8.077%	1	4,079	-95.907%
2025-11-05	5.3500	5.3500	5.2000	5.2000	-3.166%	2	4,079	-95.577%
2025-11-04	5.4000	5.4000	5.3700	5.3700	+4.272%	5	4,080	-95.717%
2025-11-03	5.0000	5.1500	5.0000	5.1500	+5.749%	2	4,080	-95.534%
2025-10-31	4.8700	4.8700	4.8700	4.8700	+5.870%	1	4,080	-95.277%
2025-10-30	4.6000	4.6000	4.6000	4.6000	+17.949%	1	4,080	-95.000%
2025-10-27	3.9200	3.9200	3.9000	3.9000	-17.021%	13	4,073	-94.103%
2025-10-24	4.7000	4.7000	4.7000	4.7000	+0.427%	1	4,073	-95.106%
2025-10-23	4.6800	4.6800	4.6800	4.6800	-23.279%	23	4,072	-95.085%
2025-10-22	6.0500	6.1000	6.0500	6.1000	-0.813%	2	4,055	-96.230%
2025-10-20	6.1500	6.1500	6.1500	6.1500	+0.985%	6	4,057	-96.260%
2025-10-17	6.0900	6.0900	6.0900	6.0900	-0.814%	1	4,057	-96.223%
2025-10-16	5.7200	6.1400	5.7200	6.1400	-6.116%	51	4,057	-96.254%
2025-10-13	6.5400	6.5400	6.5400	6.5400	+12.178%	2	4,058	-96.483%
2025-10-10	5.8300	5.8300	5.8300	5.8300	+3.369%	1	4,058	-96.055%
2025-10-07	5.7000	5.7000	5.6400	5.6400	+10.588%	2	4,055	-95.922%
2025-10-03	5.1000	5.1000	5.1000	5.1000	-7.273%	1	4,055	-95.490%
2025-09-26	5.4000	5.5000	5.4000	5.5000	+2.996%	4	4,054	-95.818%
2025-09-22	5.3400	5.3400	5.3400	5.3400	+5.325%	3	4,054	-95.693%
2025-09-19	5.0700	5.0700	5.0700	5.0700	+15.227%	7	4,051	-95.464%
2025-09-17	4.4000	4.4000	4.4000	4.4000	-3.930%	2	4,051	-94.773%
2025-09-16	4.5800	4.5800	4.5800	4.5800	-3.579%	10	4,051	-94.978%
2025-09-15	4.7500	4.7500	4.7500	4.7500	+9.195%	4	4,051	-95.158%
2025-09-12	4.3500	4.4000	4.3500	4.3500	-8.613%	201	4,047	-94.713%
2025-09-10	4.7500	4.7600	4.6900	4.7600	-2.857%	59	3,852	-95.168%
2025-09-09	5.0000	5.0000	4.8900	4.9000	-4.297%	28	3,799	-95.306%
2025-09-08	5.1200	5.1200	5.1200	5.1200	+8.936%	4	3,798	-95.508%
2025-09-02	4.7000	4.7000	4.7000	4.7000	+1.075%	10	3,798	-95.106%
2025-08-29	4.6500	4.6500	4.6500	4.6500	-12.264%	6	3,786	-95.054%
2025-08-20	5.3000	5.3000	5.3000	5.3000	-3.986%	3	3,786	-95.660%
2025-08-19	5.4700	5.5200	5.4700	5.5200	-0.541%	2	3,783	-95.833%
2025-08-15	5.5500	5.5500	5.5500	5.5500	-2.289%	10	3,782	-95.856%
2025-08-14	5.6800	5.6800	5.6800	5.6800	-20.000%	40	3,773	-95.951%
2025-08-11	7.1000	7.1000	7.1000	7.1000	+8.896%	14	3,764	-96.761%
2025-08-08	6.1000	6.5200	6.1000	6.5200	+2.516%	2,021	3,764	-96.472%
2025-08-07	6.3600	6.3600	6.3600	6.3600	-1.395%	1	1,763	-96.384%
2025-08-06	6.4500	6.4500	6.4500	6.4500	+3.200%	5	1,762	-96.434%
2025-08-04	6.3000	6.3000	6.2500	6.2500	-1.264%	990	1,761	-96.320%
2025-08-01	5.9200	6.3300	5.9200	6.3300	+25.347%	13	875	-96.367%
2025-07-31	5.0500	5.0600	5.0500	5.0500	+4.124%	25	876	-95.446%
2025-07-30	4.6300	4.8500	4.6300	4.8500	+11.494%	15	860	-95.258%
2025-07-29	4.4000	4.4000	4.3500	4.3500	+6.098%	15	860	-94.713%
2025-07-28	4.1000	4.1000	4.1000	4.1000	-4.651%	1	851	-94.390%
2025-07-24	3.2500	4.3000	3.2500	4.3000	+36.508%	48	850	-94.651%
2025-07-22	3.1500	3.1500	3.1500	3.1500	-4.545%	77	812	-92.698%
2025-07-21	3.3000	3.3000	3.3000	3.3000	-3.226%	1	735	-93.030%
2025-07-18	3.4100	3.4100	3.4100	3.4100	-3.944%	6	734	-93.255%
2025-07-16	3.6000	3.6000	3.5000	3.5500	+2.899%	9	734	-93.521%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-11.538%	8	733	-93.333%
2025-07-07	3.6000	3.9500	3.6000	3.9000	-3.704%	9	729	-94.103%
2025-06-30	4.0500	4.0500	4.0500	4.0500	+3.846%	90	725	-94.321%
2025-06-26	3.9000	3.9500	3.8500	3.9000	+6.849%	470	635	-94.103%
2025-06-24	3.7000	3.7000	3.6500	3.6500	0.000%	20	407	-93.699%
2025-06-20	3.5500	3.7000	3.5500	3.6500	+5.797%	6	405	-93.699%
2025-06-09	3.7000	3.7500	3.4500	3.4500	-21.769%	405	404	-93.333%
2025-06-02	4.4100	4.4100	4.4100	4.4100	+10.250%	1	1	-94.785%
2025-05-28	4.2200	4.2200	4.0000	4.0000	0.000%	2	1	-94.250%

.dark-mode .xYT6B9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYT6B9{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P25DOW Sep 18 2026 25.00 Put (DOW260918P00025000)option OPRA

DOW20260918P25
DOW Sep 18 2026 25.00 Put (DOW260918P00025000)
option OPRA