Dark

DOW20260918P30
DOW Sep 18 2026 30.00 Put (DOW260918P00030000)
option OPRA

EOD

Aug 6, 2026

1.69-13.776%(-0.27)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8800	1.8900	1.4600	1.6900	-13.776%	17	9,777	0.000%
2026-08-05	2.0800	2.2500	1.9400	1.9600	+8.287%	755	9,774	-13.776%
2026-08-04	2.1000	2.1000	1.8100	1.8100	-8.586%	7	10,081	-6.630%
2026-08-03	1.9100	1.9800	1.7200	1.9800	+7.609%	34	10,081	-14.646%
2026-07-31	2.0300	2.0300	1.7700	1.8400	-11.538%	30	10,088	-8.152%
2026-07-30	2.1200	2.1200	2.0800	2.0800	+20.231%	13	10,096	-18.750%
2026-07-29	2.1300	2.1300	1.7300	1.7300	-30.522%	141	10,106	-2.312%
2026-07-28	2.5200	2.6000	2.3800	2.4900	-4.598%	100	10,085	-32.129%
2026-07-27	3.0400	3.0400	2.5900	2.6100	+20.276%	129	10,069	-35.249%
2026-07-24	1.9000	2.4000	1.9000	2.1700	+25.434%	160	10,072	-22.120%
2026-07-23	1.4500	1.7300	1.3800	1.7300	+0.581%	43	10,098	-2.312%
2026-07-22	1.7500	1.7500	1.6000	1.7200	-8.021%	542	10,098	-1.744%
2026-07-21	1.9800	1.9800	1.7900	1.8700	-13.023%	15	10,379	-9.626%
2026-07-20	2.4900	2.4900	2.1000	2.1500	-10.788%	3,042	10,382	-21.395%
2026-07-17	2.2300	2.5300	2.1600	2.4100	-3.984%	261	10,812	-29.876%
2026-07-16	2.5600	2.5800	2.4200	2.5100	-3.462%	71	10,705	-32.669%
2026-07-15	2.4200	2.6600	2.4200	2.6000	+14.035%	14	10,724	-35.000%
2026-07-14	1.8700	2.3300	1.8700	2.2800	-2.564%	42	10,724	-25.877%
2026-07-13	2.3400	2.5100	2.3400	2.3400	-19.588%	340	10,722	-27.778%
2026-07-10	3.0800	3.0900	2.8800	2.9100	-11.280%	72	10,719	-41.924%
2026-07-09	3.0800	3.2800	3.0800	3.2800	+17.143%	24	10,716	-48.476%
2026-07-08	2.9000	2.9200	2.5600	2.8000	-25.729%	389	10,715	-39.643%
2026-07-07	3.5000	3.7700	3.5000	3.7700	-8.937%	12	10,566	-55.172%
2026-07-06	4.0000	4.1800	4.0000	4.1400	+8.377%	16	10,556	-59.179%
2026-07-02	4.1000	4.1000	3.7500	3.8200	-10.118%	10	10,551	-55.759%
2026-07-01	3.8600	4.2500	3.8600	4.2500	+7.595%	143	10,551	-60.235%
2026-06-30	3.7100	4.0000	3.7100	3.9500	+6.757%	19	10,625	-57.215%
2026-06-29	3.5000	3.9500	3.5000	3.7000	+19.355%	54	10,618	-54.324%
2026-06-26	3.1100	3.1500	2.9800	3.1000	-1.587%	89	10,653	-45.484%
2026-06-25	3.4000	3.4200	3.1500	3.1500	+5.705%	22	10,644	-46.349%
2026-06-24	3.0000	3.2000	2.9800	2.9800	+20.161%	410	10,640	-43.289%
2026-06-23	2.3000	2.4800	2.3000	2.4800	+8.772%	150	10,534	-31.855%
2026-06-22	2.1500	2.3100	2.1500	2.2800	+14.000%	709	10,563	-25.877%
2026-06-18	1.8500	2.1000	1.8500	2.0000	+18.343%	200	10,439	-15.500%
2026-06-17	1.3800	1.6900	1.3800	1.6900	+1.807%	8	10,439	0.000%
2026-06-16	1.6600	1.7500	1.5600	1.6600	+3.750%	394	10,439	+1.807%
2026-06-15	1.7800	1.9900	1.6000	1.6000	0.000%	1,018	10,469	+5.625%
2026-06-12	1.7600	1.7900	1.4900	1.6000	+5.960%	11	9,466	+5.625%
2026-06-11	1.4400	1.5100	1.4100	1.5100	-5.625%	9	9,466	+11.921%
2026-06-10	1.6400	1.6400	1.6000	1.6000	-13.514%	7	9,463	+5.625%
2026-06-09	1.7900	1.9600	1.7900	1.8500	+8.824%	15	9,460	-8.649%
2026-06-08	1.7000	1.7000	1.7000	1.7000	+3.030%	1	9,461	-0.588%
2026-06-05	1.5900	1.6500	1.5900	1.6500	+10.738%	11	9,461	+2.424%
2026-06-04	1.4500	1.5500	1.4500	1.4900	+8.759%	24	9,461	+13.423%
2026-06-03	1.3500	1.3700	1.3500	1.3700	-10.458%	11	9,469	+23.358%
2026-06-02	1.6000	1.6000	1.5300	1.5300	+2.685%	13	9,468	+10.458%
2026-06-01	1.4900	1.4900	1.4900	1.4900	-15.819%	3	9,479	+13.423%
2026-05-29	1.7800	1.7800	1.7600	1.7700	+4.118%	13	9,479	-4.520%
2026-05-28	1.6900	1.7000	1.6900	1.7000	-10.053%	11	9,485	-0.588%
2026-05-27	1.8900	1.8900	1.8900	1.8900	+18.125%	1	9,496	-10.582%
2026-05-26	1.4400	1.6000	1.4400	1.6000	+7.383%	11	9,495	+5.625%
2026-05-22	1.4900	1.5200	1.4600	1.4900	-0.667%	406	9,419	+13.423%
2026-05-21	1.5100	1.5200	1.4900	1.5000	-2.597%	5,003	10,476	+12.667%
2026-05-20	1.5500	1.5500	1.5400	1.5400	+23.200%	5	10,476	+9.740%
2026-05-19	1.2300	1.2500	1.2300	1.2500	+20.192%	2	10,477	+35.200%
2026-05-15	1.0600	1.0800	1.0400	1.0400	-6.306%	17	10,477	+62.500%
2026-05-14	1.0600	1.1200	1.0600	1.1100	+14.433%	10	10,480	+52.252%
2026-05-13	1.0100	1.0100	0.9700	0.9700	-1.020%	37	10,530	+74.227%
2026-05-12	1.1400	1.1800	0.9800	0.9800	-23.438%	7	10,530	+72.449%
2026-05-11	1.2300	1.2800	1.2100	1.2800	-7.246%	48	10,530	+32.031%
2026-05-08	1.3700	1.3900	1.3700	1.3800	-1.429%	5	10,546	+22.464%
2026-05-07	1.4200	1.4300	1.4000	1.4000	+12.903%	11	10,548	+20.714%
2026-05-06	1.4100	1.4100	1.2000	1.2400	+29.167%	64	10,554	+36.290%
2026-05-05	1.0500	1.0500	0.9600	0.9600	-10.280%	4	10,578	+76.042%
2026-05-04	1.1500	1.1500	1.0400	1.0700	+1.905%	409	10,578	+57.944%
2026-05-01	1.0400	1.0900	1.0400	1.0500	-7.895%	4	10,979	+60.952%
2026-04-30	1.3000	1.3000	1.0900	1.1400	-11.628%	78	10,979	+48.246%
2026-04-29	1.3300	1.3300	1.2800	1.2900	-7.194%	43	10,982	+31.008%
2026-04-28	1.3800	1.4500	1.2700	1.3900	-10.323%	165	10,947	+21.583%
2026-04-27	1.5900	1.6100	1.5500	1.5500	+6.164%	44	10,945	+9.032%
2026-04-24	1.4700	1.5300	1.4100	1.4600	0.000%	4,371	10,931	+15.753%
2026-04-23	1.7000	1.7000	1.4600	1.4600	+2.098%	61	6,787	+15.753%
2026-04-22	1.4100	1.4400	1.3800	1.4300	-5.298%	5,022	6,738	+18.182%
2026-04-21	1.5600	1.5900	1.5100	1.5100	-11.176%	16	1,737	+11.921%
2026-04-20	1.7000	1.7000	1.7000	1.7000	-10.053%	1	1,737	-0.588%
2026-04-17	2.0000	2.1000	1.8900	1.8900	+42.105%	24	1,737	-10.582%
2026-04-16	1.3300	1.3300	1.3300	1.3300	-6.993%	14	1,722	+27.068%
2026-04-15	1.3400	1.4600	1.3400	1.4300	-1.379%	154	1,735	+18.182%
2026-04-14	1.5000	1.5000	1.4500	1.4500	+8.209%	53	1,629	+16.552%
2026-04-13	1.3000	1.3400	1.3000	1.3400	-15.190%	17	1,582	+26.119%
2026-04-10	1.5800	1.5900	1.5800	1.5800	-0.629%	68	1,579	+6.962%
2026-04-09	1.4000	1.5900	1.3900	1.5900	+3.922%	676	1,528	+6.289%
2026-04-08	2.1300	2.1300	1.5300	1.5300	+24.390%	31	860	+10.458%
2026-04-07	1.2300	1.2300	1.2300	1.2300	-12.143%	11	856	+37.398%
2026-04-06	1.3000	1.4300	1.3000	1.4000	+2.941%	10	856	+20.714%
2026-04-02	1.2300	1.3600	1.2300	1.3600	-6.207%	21	865	+24.265%
2026-04-01	1.5200	1.5200	1.4500	1.4500	+11.538%	21	865	+16.552%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-11.565%	8	845	+30.000%
2026-03-27	1.5500	1.5500	1.4700	1.4700	-11.446%	3	845	+14.966%
2026-03-26	1.6800	1.6800	1.6600	1.6600	-2.353%	3	845	+1.807%
2026-03-25	1.6500	1.7000	1.5300	1.7000	-12.821%	50	843	-0.588%
2026-03-24	2.1500	2.1500	1.9500	1.9500	-15.584%	218	822	-13.333%
2026-03-23	2.1500	2.3100	2.1500	2.3100	+5.000%	6	641	-26.840%
2026-03-20	2.1800	2.2000	2.1600	2.2000	+7.843%	80	640	-23.182%
2026-03-19	2.0400	2.0400	2.0400	2.0400	-5.116%	1	561	-17.157%
2026-03-18	2.3600	2.3600	2.1500	2.1500	-2.273%	21	561	-21.395%
2026-03-17	2.3600	2.3900	2.1000	2.2000	-7.950%	102	540	-23.182%
2026-03-16	2.4400	2.4400	2.3900	2.3900	+6.222%	2	460	-29.289%
2026-03-13	2.1900	2.2500	2.1900	2.2500	-4.255%	14	459	-24.889%
2026-03-12	1.9000	2.3600	1.9000	2.3500	-16.667%	74	470	-28.085%
2026-03-11	2.8400	2.8400	2.7200	2.8200	+11.024%	120	462	-40.071%
2026-03-10	3.2000	3.2000	2.5400	2.5400	+0.395%	23	445	-33.465%
2026-03-09	2.4600	2.5300	2.4500	2.5300	-11.847%	11	445	-33.202%
2026-03-06	2.7700	2.9500	2.7700	2.8700	-8.889%	20	450	-41.115%
2026-03-04	3.4600	3.4600	3.1500	3.1500	-23.171%	12	439	-46.349%
2026-03-03	4.1000	4.1000	4.1000	4.1000	+12.637%	1	439	-58.780%
2026-03-02	3.7100	3.7500	3.6400	3.6400	-12.289%	3	438	-53.571%
2026-02-27	4.1500	4.1500	4.1500	4.1500	-1.425%	2	437	-59.277%
2026-02-26	4.2100	4.2100	4.2100	4.2100	+13.784%	1	435	-59.857%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-5.371%	1	434	-54.324%
2026-02-23	3.8000	3.9100	3.8000	3.9100	-8.000%	7	434	-56.777%
2026-02-20	3.9000	4.2500	3.9000	4.2500	+32.813%	25	444	-60.235%
2026-02-18	3.3500	3.4000	3.2000	3.2000	-7.246%	3	436	-47.188%
2026-02-17	3.4500	3.4500	3.4500	3.4500	+9.524%	3	436	-51.014%
2026-02-13	3.1000	3.1500	3.1000	3.1500	+21.154%	4	436	-46.349%
2026-02-11	2.6000	2.6000	2.6000	2.6000	-7.473%	2	436	-35.000%
2026-02-10	3.1000	3.1200	2.8000	2.8100	-14.848%	16	436	-39.858%
2026-02-09	3.5200	3.5200	3.1500	3.3000	-9.091%	15	423	-48.788%
2026-02-06	3.6300	3.6300	3.6300	3.6300	-9.250%	6	432	-53.444%
2026-02-05	3.7500	4.0000	3.7500	4.0000	+19.403%	22	432	-57.750%
2026-02-04	3.3000	3.3500	3.3000	3.3500	-16.873%	15	410	-49.552%
2026-02-03	3.8900	4.0300	3.8900	4.0300	-19.400%	10	411	-58.065%
2026-01-21	5.0000	5.0500	5.0000	5.0000	-19.355%	36	410	-66.200%
2026-01-20	6.2000	6.2000	6.2000	6.2000	+10.714%	19	378	-72.742%
2026-01-14	5.6000	5.6000	5.6000	5.6000	-1.408%	2	378	-69.821%
2026-01-13	5.6800	5.6800	5.6800	5.6800	-7.492%	2	378	-70.246%
2026-01-12	6.1600	6.1600	6.1200	6.1400	-2.540%	86	376	-72.476%
2026-01-09	6.3000	6.3000	6.3000	6.3000	-7.895%	1	309	-73.175%
2026-01-08	6.8400	6.8400	6.8400	6.8400	+4.587%	1	308	-75.292%
2026-01-07	6.5500	6.5500	6.5400	6.5400	-5.628%	11	308	-74.159%
2026-01-06	6.9300	6.9300	6.9300	6.9300	+1.168%	1	297	-75.613%
2026-01-05	7.4500	7.4500	6.8400	6.8500	-13.836%	29	296	-75.328%
2026-01-02	7.9500	7.9500	7.9500	7.9500	-0.625%	1	296	-78.742%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-3.265%	1	294	-78.875%
2025-12-29	8.2800	8.2800	8.2700	8.2700	-2.014%	5	294	-79.565%
2025-12-18	8.4400	8.4400	8.4400	8.4400	-13.878%	3	293	-79.976%
2025-11-19	9.8000	9.8000	9.8000	9.8000	+7.104%	1	290	-82.755%
2025-09-30	9.1500	9.1500	9.1500	9.1500	+3.977%	2	291	-81.530%
2025-09-29	8.8000	8.8000	8.8000	8.8000	+12.676%	8	289	-80.795%
2025-09-16	7.8000	7.8100	7.8000	7.8100	-2.375%	18	281	-78.361%
2025-08-27	8.0000	8.0000	8.0000	8.0000	0.000%	2	281	-78.875%
2025-08-26	7.9500	8.0000	7.9500	8.0000	-21.182%	3	281	-78.875%
2025-08-12	10.1500	10.1500	10.1500	10.1500	-0.976%	4	281	-83.350%
2025-08-08	10.2500	10.2500	10.2500	10.2500	+93.396%	1	281	-83.512%
2025-07-22	5.3000	5.3000	5.3000	5.3000	-13.115%	1	281	-68.113%
2025-07-15	6.1000	6.1000	6.1000	6.1000	+10.909%	1	280	-72.295%
2025-07-09	5.5000	5.5000	5.5000	5.5000	-15.385%	1	279	-69.273%
2025-06-26	6.5800	6.5800	6.5000	6.5000	-2.985%	33	278	-74.000%
2025-06-23	6.7000	6.8500	6.7000	6.7000	+6.349%	114	246	-74.776%
2025-06-20	6.2500	6.3000	6.1500	6.3000	+12.500%	52	136	-73.175%
2025-06-17	5.1500	5.6000	5.1500	5.6000	+0.901%	92	111	-69.821%
2025-06-12	5.5500	5.5500	5.5500	5.5500	-13.009%	1	26	-69.550%
2025-06-06	6.3800	6.3800	6.3800	6.3800	-12.960%	4	25	-73.511%
2025-06-02	7.1000	7.3300	7.1000	7.3300	+7.321%	3	25	-76.944%
2025-05-29	6.8100	6.8300	6.8100	6.8300	+3.642%	18	22	-75.256%
2025-05-27	6.6200	6.6200	6.5900	6.5900	-7.832%	2	4	-74.355%
2025-05-23	7.1500	7.1500	7.1500	7.1500	0.000%	4	0	-76.364%

.dark-mode .rq9QRL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rq9QRL{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P30DOW Sep 18 2026 30.00 Put (DOW260918P00030000)option OPRA

DOW20260918P30
DOW Sep 18 2026 30.00 Put (DOW260918P00030000)
option OPRA