Dark

DOW20260918P27.5
DOW Sep 18 2026 27.50 Put (DOW260918P00027500)
option OPRA

EOD

Aug 6, 2026

0.6100-26.506%(-0.2200)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8800	0.8800	0.5900	0.6100	-26.506%	120	10,520	0.000%
2026-08-05	1.0200	1.0800	0.8300	0.8300	0.000%	406	10,543	-26.506%
2026-08-04	1.1500	1.1500	0.8300	0.8300	-5.682%	18	10,428	-26.506%
2026-08-03	0.9000	0.9100	0.7700	0.8800	+18.919%	73	10,423	-30.682%
2026-07-31	0.9100	0.9100	0.7400	0.7400	-15.909%	90	10,437	-17.568%
2026-07-30	0.8800	1.0400	0.8600	0.8800	+6.024%	188	10,391	-30.682%
2026-07-29	1.0400	1.0400	0.8000	0.8300	-30.252%	307	10,420	-26.506%
2026-07-28	1.3700	1.3700	1.1700	1.1900	-15.000%	136	10,319	-48.739%
2026-07-27	1.3100	1.5600	1.2900	1.4000	+34.615%	341	10,258	-56.429%
2026-07-24	1.2000	1.2400	1.0000	1.0400	+31.646%	45	10,344	-41.346%
2026-07-23	0.7000	0.8500	0.6500	0.7900	-5.952%	882	9,597	-22.785%
2026-07-22	0.7700	0.8600	0.7700	0.8400	-8.696%	1,450	9,597	-27.381%
2026-07-21	1.0400	1.0400	0.9100	0.9200	-12.381%	212	9,258	-33.696%
2026-07-20	1.2600	1.2600	1.0500	1.0500	-20.455%	89	9,126	-41.905%
2026-07-17	1.1500	1.3200	1.1100	1.3200	-3.650%	394	9,037	-53.788%
2026-07-16	1.3600	1.3700	1.3600	1.3700	-6.164%	13	8,807	-55.474%
2026-07-15	1.2900	1.4600	1.2800	1.4600	+22.689%	139	8,806	-58.219%
2026-07-14	1.0300	1.2100	1.0300	1.1900	0.000%	44	8,718	-48.739%
2026-07-13	1.3500	1.3500	1.1900	1.1900	-30.000%	49	8,687	-48.739%
2026-07-10	1.5900	1.7000	1.5900	1.7000	-9.574%	3	8,689	-64.118%
2026-07-09	1.9700	1.9700	1.8500	1.8800	+15.337%	803	8,689	-67.553%
2026-07-08	1.5400	1.6300	1.4500	1.6300	-20.098%	1,848	8,308	-62.577%
2026-07-07	2.1800	2.2700	2.0300	2.0400	-18.725%	24	9,778	-70.098%
2026-07-06	2.5200	2.6000	2.4800	2.5100	+17.290%	215	9,768	-75.697%
2026-07-02	2.1100	2.1400	2.0600	2.1400	-17.692%	17	9,816	-71.495%
2026-07-01	2.3400	2.6300	2.3400	2.6000	+4.418%	71	9,816	-76.538%
2026-06-30	2.3300	2.5400	2.3300	2.4900	+13.182%	16	9,765	-75.502%
2026-06-29	1.9600	2.3500	1.9600	2.2000	+18.919%	179	9,757	-72.273%
2026-06-26	1.7300	1.8500	1.7300	1.8500	-5.612%	211	9,739	-67.027%
2026-06-25	2.0100	2.1000	1.9600	1.9600	+10.112%	46	9,682	-68.878%
2026-06-24	1.4600	1.8900	1.4600	1.7800	+28.986%	257	9,696	-65.730%
2026-06-23	1.3800	1.3800	1.2800	1.3800	+7.812%	6	9,597	-55.797%
2026-06-22	1.3200	1.3200	1.2200	1.2800	+16.364%	432	9,594	-52.344%
2026-06-18	1.0200	1.1800	1.0200	1.1000	+22.222%	30	9,733	-44.545%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-19.643%	1	9,733	-32.222%
2026-06-15	1.1200	1.1200	1.1200	1.1200	+20.430%	1	9,733	-45.536%
2026-06-12	0.8600	0.9300	0.8500	0.9300	+5.682%	55	9,733	-34.409%
2026-06-11	0.7600	0.8800	0.7600	0.8800	-16.981%	26	9,716	-30.682%
2026-06-09	1.0900	1.0900	1.0600	1.0600	+10.417%	30	9,727	-42.453%
2026-06-05	0.9300	1.0000	0.9300	0.9600	+10.345%	1,507	9,730	-36.458%
2026-06-04	0.8500	0.8700	0.8500	0.8700	+11.538%	5	8,231	-29.885%
2026-06-03	0.8400	0.8500	0.7800	0.7800	-8.235%	12	8,228	-21.795%
2026-06-02	0.8900	0.9000	0.8500	0.8500	-2.299%	5	8,228	-28.235%
2026-06-01	0.8600	0.8800	0.8600	0.8700	-17.143%	4	8,229	-29.885%
2026-05-29	1.0500	1.0600	1.0100	1.0500	+9.375%	231	8,230	-41.905%
2026-05-28	0.9500	0.9600	0.9500	0.9600	-1.031%	3	8,232	-36.458%
2026-05-26	0.8600	0.9700	0.8500	0.9700	+5.435%	30	8,231	-37.113%
2026-05-21	0.8800	0.9200	0.8800	0.9200	-3.158%	3	8,228	-33.696%
2026-05-20	0.9500	0.9500	0.9400	0.9500	+28.378%	6	8,229	-35.789%
2026-05-19	0.7100	0.7400	0.7000	0.7400	+13.846%	102	8,228	-17.568%
2026-05-15	0.6900	0.6900	0.6300	0.6500	-7.143%	1,427	8,228	-6.154%
2026-05-14	1.0000	1.0000	0.6300	0.7000	+11.111%	20	7,396	-12.857%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-1.563%	1	7,399	-3.175%
2026-05-12	0.6400	0.6400	0.6400	0.6400	-20.000%	1	7,399	-4.688%
2026-05-11	0.7700	0.8000	0.7600	0.8000	-11.111%	6	7,399	-23.750%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+3.448%	1	7,400	-32.222%
2026-05-07	0.9100	0.9100	0.8700	0.8700	+12.987%	5	7,401	-29.885%
2026-05-06	0.8100	0.8100	0.7500	0.7700	+20.313%	49	7,399	-20.779%
2026-05-05	0.7000	0.7000	0.6400	0.6400	-4.478%	4	7,366	-4.688%
2026-05-04	0.6300	0.7100	0.5500	0.6700	0.000%	38	7,363	-8.955%
2026-05-01	0.7000	0.7100	0.6700	0.6700	-9.459%	16	7,360	-8.955%
2026-04-30	0.8300	0.8300	0.7300	0.7400	-22.105%	3	7,360	-17.568%
2026-04-28	0.9000	0.9500	0.9000	0.9500	+1.064%	4	7,360	-35.789%
2026-04-27	0.9400	0.9400	0.9400	0.9400	+2.174%	2	7,361	-35.106%
2026-04-22	0.9200	0.9200	0.9000	0.9200	-11.538%	83	7,363	-33.696%
2026-04-20	1.3200	1.3200	1.0400	1.0400	-18.750%	511	7,364	-41.346%
2026-04-17	1.1900	1.3400	1.1900	1.2800	+42.222%	41	7,300	-52.344%
2026-04-13	0.9200	0.9200	0.9000	0.9000	-11.765%	8	7,299	-32.222%
2026-04-10	1.0200	1.0200	1.0200	1.0200	-11.304%	1	7,299	-40.196%
2026-04-09	0.9000	1.1500	0.9000	1.1500	+22.340%	569	7,298	-46.957%
2026-04-08	1.5000	1.5000	0.9400	0.9400	+6.818%	48	6,825	-35.106%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-7.368%	1	6,816	-30.682%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-5.000%	1	6,817	-35.789%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+9.890%	3	6,816	-39.000%
2026-03-31	0.9100	0.9100	0.9100	0.9100	-2.151%	10	6,816	-32.967%
2026-03-30	0.9300	0.9300	0.9300	0.9300	-9.709%	1	6,816	-34.409%
2026-03-27	1.0500	1.0500	1.0300	1.0300	-10.435%	3	6,815	-40.777%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-4.167%	2	6,815	-46.957%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-7.692%	1	6,815	-49.167%
2026-03-24	1.3500	1.3500	1.3000	1.3000	-15.584%	5	6,815	-53.077%
2026-03-23	1.5500	1.5900	1.5100	1.5400	+10.791%	141	6,818	-60.390%
2026-03-20	1.5400	1.5600	1.3800	1.3900	-2.797%	69	6,819	-56.115%
2026-03-19	1.4300	1.4400	1.4300	1.4300	-4.027%	13	6,842	-57.343%
2026-03-18	1.4900	1.4900	1.4900	1.4900	-2.614%	21	6,831	-59.060%
2026-03-17	1.7000	1.7000	1.5200	1.5300	-7.273%	75	6,831	-60.131%
2026-03-16	1.4500	1.6900	1.4500	1.6500	+2.484%	8	6,837	-63.030%
2026-03-13	1.5500	1.6400	1.5500	1.6100	-9.551%	55	6,836	-62.112%
2026-03-12	1.5600	1.7800	1.5500	1.7800	+4.706%	54	6,833	-65.730%
2026-03-09	1.9900	1.9900	1.6600	1.7000	-19.048%	67	6,866	-64.118%
2026-03-06	1.8600	2.1000	1.8600	2.1000	+12.299%	7	6,860	-70.952%
2026-03-05	1.6900	1.8700	1.6900	1.8700	-13.023%	60	6,862	-67.380%
2026-03-04	2.1500	2.1500	2.1500	2.1500	-13.655%	10	6,856	-71.628%
2026-03-02	2.5000	2.5400	2.4900	2.4900	-12.324%	6	6,856	-75.502%
2026-02-25	2.8400	2.8400	2.8400	2.8400	+10.506%	1	6,857	-78.521%
2026-02-24	2.4700	2.5700	2.4700	2.5700	-4.104%	2	6,857	-76.265%
2026-02-23	2.6600	2.7500	2.6600	2.6800	-9.153%	43	6,858	-77.239%
2026-02-20	2.6100	2.9500	2.6100	2.9500	+20.902%	22	6,819	-79.322%
2026-02-17	2.4100	2.5400	2.4100	2.4400	+12.963%	12	6,839	-75.000%
2026-02-13	2.3000	2.3000	2.1300	2.1600	+0.935%	67	6,776	-71.759%
2026-02-12	2.1400	2.1400	2.1400	2.1400	+15.054%	6	6,776	-71.495%
2026-02-11	1.7600	1.8900	1.7500	1.8600	-0.535%	3,007	6,770	-67.204%
2026-02-10	2.0000	2.0000	1.8000	1.8700	-20.426%	27	3,771	-67.380%
2026-02-09	2.4900	2.4900	2.3500	2.3500	-4.082%	24	3,745	-74.043%
2026-02-06	2.4500	2.4500	2.4500	2.4500	-12.186%	7	3,763	-75.102%
2026-02-05	2.7500	2.7900	2.7000	2.7900	+23.451%	13	3,769	-78.136%
2026-02-04	2.2400	2.3800	2.2400	2.2600	-17.818%	54	3,762	-73.009%
2026-02-03	2.6000	2.7500	2.4600	2.7500	-12.698%	14	3,731	-77.818%
2026-02-02	3.1500	3.1500	3.1500	3.1500	-16.000%	4	3,739	-80.635%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-1.832%	8	3,739	-83.733%
2026-01-29	4.3000	4.3000	3.8200	3.8200	+4.658%	2	3,731	-84.031%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-29.808%	9	3,729	-83.288%
2026-01-20	4.1000	5.2000	4.1000	5.2000	+36.842%	54	3,729	-88.269%
2026-01-16	3.8000	3.8900	3.8000	3.8000	+3.825%	5	3,681	-83.947%
2026-01-15	3.9000	3.9000	3.6500	3.6600	-6.154%	7	3,681	-83.333%
2026-01-14	3.7600	4.1300	3.7200	3.9000	-9.091%	18	3,681	-84.359%
2026-01-12	4.6300	4.7500	4.2900	4.2900	-7.742%	33	3,670	-85.781%
2026-01-09	4.6500	4.6500	4.6500	4.6500	-2.720%	5	3,609	-86.882%
2026-01-08	4.7800	4.7800	4.7800	4.7800	+0.420%	1	3,614	-87.238%
2026-01-06	4.7600	4.7600	4.7600	4.7600	-9.333%	1	3,614	-87.185%
2026-01-05	5.2500	5.2500	5.2500	5.2500	-13.509%	2	3,613	-88.381%
2025-12-31	6.0700	6.0700	6.0700	6.0700	-3.956%	7	3,613	-89.951%
2025-12-29	6.2900	6.3200	6.2500	6.3200	+2.431%	4	3,613	-90.348%
2025-12-22	6.1700	6.1700	6.1700	6.1700	-3.594%	2	3,611	-90.113%
2025-12-15	6.2000	6.4000	6.2000	6.4000	+13.274%	4	3,612	-90.469%
2025-12-12	5.6500	5.6500	5.6500	5.6500	+4.630%	1	3,612	-89.204%
2025-12-11	5.2100	5.4000	5.2100	5.4000	-14.149%	33	3,611	-88.704%
2025-12-09	6.2500	6.3500	6.2400	6.2900	+5.714%	3,001	3,610	-90.302%
2025-12-02	5.9500	5.9500	5.9500	5.9500	+0.507%	4	3,713	-89.748%
2025-12-01	5.9000	5.9500	5.9000	5.9200	-14.203%	6	3,709	-89.696%
2025-11-25	6.9000	6.9000	6.9000	6.9000	-10.039%	4	3,707	-91.159%
2025-11-20	7.6700	7.6700	7.6700	7.6700	-4.125%	12	3,703	-92.047%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+14.286%	2	3,703	-92.375%
2025-11-13	6.9000	7.0000	6.9000	7.0000	-5.149%	4	3,703	-91.286%
2025-11-07	7.3800	7.3800	7.3800	7.3800	+4.830%	2	3,699	-91.734%
2025-11-04	7.0400	7.0400	7.0400	7.0400	+6.667%	1	3,699	-91.335%
2025-11-03	6.6000	6.6000	6.6000	6.6000	+18.492%	5	3,699	-90.758%
2025-10-28	5.5200	5.5700	5.5200	5.5700	-16.241%	9	3,699	-89.048%
2025-10-23	6.6500	6.6500	6.6500	6.6500	-15.823%	1	3,703	-90.827%
2025-10-22	7.8500	7.9000	7.8500	7.9000	+16.348%	2	3,702	-92.278%
2025-10-06	6.7900	6.7900	6.7900	6.7900	+1.343%	1	3,704	-91.016%
2025-10-03	6.6500	6.7000	6.6500	6.7000	-4.965%	161	3,703	-90.896%
2025-09-29	7.0500	7.0500	7.0500	7.0500	+15.954%	19	3,702	-91.348%
2025-09-16	6.1500	6.1500	6.0200	6.0800	-7.879%	72	3,704	-89.967%
2025-09-08	6.6300	6.6300	6.6000	6.6000	+2.326%	88	3,714	-90.758%
2025-08-26	6.4500	6.4500	6.4500	6.4500	+4.878%	19	3,647	-90.543%
2025-08-22	6.1500	6.1500	6.1500	6.1500	-13.380%	1	3,647	-90.081%
2025-08-19	7.1000	7.1000	7.1000	7.1000	+0.282%	5	3,647	-91.408%
2025-08-15	7.1000	7.1000	7.0700	7.0800	-12.593%	20	3,647	-91.384%
2025-08-12	8.1900	8.1900	8.1000	8.1000	-0.613%	2	3,627	-92.469%
2025-08-08	8.1500	8.1500	8.1500	8.1500	-1.212%	1	3,627	-92.515%
2025-08-06	8.2000	8.2500	8.2000	8.2500	+43.728%	7	3,627	-92.606%
2025-07-28	5.7400	5.7500	5.7400	5.7400	+3.423%	10	3,627	-89.373%
2025-07-25	5.5500	5.5500	5.5500	5.5500	-5.128%	25	3,637	-89.009%
2025-07-24	4.3900	5.8500	4.3900	5.8500	+23.158%	3,041	3,637	-89.573%
2025-07-16	4.7000	4.8500	4.7000	4.7500	+1.064%	19	631	-87.158%
2025-07-15	4.6500	4.7500	4.6500	4.7000	+14.634%	16	613	-87.021%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+0.737%	3	598	-85.122%
2025-07-11	4.0700	4.0700	4.0700	4.0700	-1.928%	1	598	-85.012%
2025-07-09	4.1500	4.1500	4.1500	4.1500	-13.542%	1	597	-85.301%
2025-07-01	4.8000	4.8000	4.8000	4.8000	-14.132%	10	596	-87.292%
2025-06-30	5.5900	5.5900	5.5900	5.5900	+11.133%	1	586	-89.088%
2025-06-27	5.0000	5.0300	4.9300	5.0300	-4.735%	4	586	-87.873%
2025-06-26	5.1000	5.2800	5.1000	5.2800	+0.571%	6	585	-88.447%
2025-06-23	5.3500	5.3500	5.2500	5.2500	+6.061%	2	583	-88.381%
2025-06-20	4.7000	5.0000	4.7000	4.9500	+7.609%	378	583	-87.677%
2025-06-18	4.6000	4.6000	4.6000	4.6000	+15.000%	2	543	-86.739%
2025-06-17	4.1200	4.1200	3.9400	4.0000	0.000%	420	543	-84.750%
2025-06-10	4.0000	4.0000	4.0000	4.0000	-25.234%	1	205	-84.750%
2025-06-05	5.2200	5.3500	5.2200	5.3500	-3.080%	200	204	-88.598%
2025-06-03	5.5200	5.5200	5.5200	5.5200	+5.143%	3	4	-88.949%
2025-05-28	5.3100	5.3100	5.2500	5.2500	0.000%	2	1	-88.381%

.dark-mode .TYjJ91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYjJ91{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P27.5DOW Sep 18 2026 27.50 Put (DOW260918P00027500)option OPRA

DOW20260918P27.5
DOW Sep 18 2026 27.50 Put (DOW260918P00027500)
option OPRA