Dark

DOW20260918P32.5
DOW Sep 18 2026 32.50 Put (DOW260918P00032500)
option OPRA

EOD

Aug 6, 2026

3.00-22.680%(-0.88)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2400	3.2400	2.8600	3.0000	-22.680%	14	1,995	0.000%
2026-08-05	4.0400	4.0400	3.8800	3.8800	-6.506%	5	1,997	-22.680%
2026-08-04	4.1500	4.1500	4.1500	4.1500	+16.573%	20	1,992	-27.711%
2026-08-03	3.3100	3.5600	3.3100	3.5600	-1.111%	16	1,992	-15.730%
2026-07-31	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,997	-16.667%
2026-07-30	3.8100	3.8100	3.7500	3.7500	-14.966%	65	1,996	-20.000%
2026-07-28	4.2000	4.5000	4.2000	4.4100	-4.130%	6	2,018	-31.973%
2026-07-27	4.4400	4.6000	4.4400	4.6000	+10.843%	5	2,017	-34.783%
2026-07-24	4.1500	4.1500	4.1500	4.1500	+34.740%	27	2,019	-27.711%
2026-07-23	2.8500	3.0800	2.8300	3.0800	+1.650%	35	2,011	-2.597%
2026-07-22	2.9300	3.0700	2.9200	3.0300	-16.986%	147	2,011	-0.990%
2026-07-20	3.6000	3.6500	3.6000	3.6500	-1.351%	5	1,886	-17.808%
2026-07-17	3.7500	3.7500	3.7000	3.7000	-5.128%	79	1,886	-18.919%
2026-07-15	3.9000	3.9000	3.9000	3.9000	+9.859%	1	1,858	-23.077%
2026-07-14	3.5500	3.5500	3.5500	3.5500	-8.974%	6	1,857	-15.493%
2026-07-13	3.9500	4.0500	3.9000	3.9000	-16.129%	75	1,851	-23.077%
2026-07-10	4.6500	4.7500	4.6500	4.6500	-1.064%	42	1,811	-35.484%
2026-07-08	4.4000	4.7000	4.4000	4.7000	-17.108%	69	1,813	-36.170%
2026-07-07	5.4500	5.6700	5.4500	5.6700	+0.354%	38	1,814	-47.090%
2026-07-02	5.3500	5.6500	5.3500	5.6500	-4.399%	45	1,777	-46.903%
2026-07-01	5.9500	5.9500	5.9100	5.9100	+1.026%	36	1,777	-49.239%
2026-06-30	5.6300	5.8500	5.6300	5.8500	+6.364%	25	1,776	-48.718%
2026-06-29	4.6500	5.7500	4.6500	5.5000	+18.280%	9	1,771	-45.455%
2026-06-26	4.6500	4.6500	4.6500	4.6500	-9.002%	1	1,770	-35.484%
2026-06-25	5.1100	5.1100	5.1100	5.1100	+6.458%	1	1,770	-41.292%
2026-06-24	4.6900	4.8000	4.6900	4.8000	+20.000%	41	1,769	-37.500%
2026-06-23	3.7000	4.0000	3.7000	4.0000	+8.401%	239	1,736	-25.000%
2026-06-22	3.5000	3.7000	3.4500	3.6900	+16.772%	253	1,855	-18.699%
2026-06-18	3.1200	3.3200	3.1200	3.1600	+22.008%	59	1,993	-5.063%
2026-06-17	2.4000	2.5900	2.3500	2.5900	-4.779%	16	1,993	+15.830%
2026-06-16	2.6400	2.9000	2.6200	2.7200	+0.369%	19	1,993	+10.294%
2026-06-15	2.9700	2.9700	2.7100	2.7100	+11.066%	222	1,993	+10.701%
2026-06-12	2.4400	2.4400	2.4400	2.4400	-2.400%	1	1,889	+22.951%
2026-06-11	2.3200	2.5000	2.3200	2.5000	-1.186%	8	1,889	+20.000%
2026-06-10	2.6300	2.6600	2.4800	2.5300	-13.058%	18	1,884	+18.577%
2026-06-09	2.8500	3.1500	2.8500	2.9100	+9.811%	219	1,883	+3.093%
2026-06-08	2.6700	2.7400	2.6500	2.6500	+0.379%	15	1,835	+13.208%
2026-06-05	2.5000	2.6400	2.5000	2.6400	+8.642%	28	1,838	+13.636%
2026-06-04	2.4300	2.4300	2.4300	2.4300	+12.500%	2	1,842	+23.457%
2026-06-03	2.1600	2.1600	2.1600	2.1600	-11.111%	5	1,844	+38.889%
2026-06-02	2.3700	2.5000	2.3700	2.4300	+1.250%	17	1,844	+23.457%
2026-06-01	2.3900	2.4000	2.3900	2.4000	-13.357%	2	1,847	+25.000%
2026-05-29	2.8400	2.8400	2.7700	2.7700	+3.358%	840	1,842	+8.303%
2026-05-28	2.5000	2.6800	2.5000	2.6800	-2.190%	32	1,702	+11.940%
2026-05-27	2.8900	2.9100	2.7400	2.7400	+5.792%	34	1,733	+9.489%
2026-05-26	2.4100	2.6100	2.4100	2.5900	+10.213%	43	1,741	+15.830%
2026-05-22	2.3500	2.3500	2.3500	2.3500	+4.911%	3	1,770	+27.660%
2026-05-21	2.2400	2.2400	2.2400	2.2400	-5.882%	10	1,770	+33.929%
2026-05-20	1.8900	2.4000	1.8900	2.3800	+22.680%	50	1,770	+26.050%
2026-05-19	1.9300	1.9400	1.8800	1.9400	+10.227%	26	1,794	+54.639%
2026-05-18	1.7100	1.7600	1.7100	1.7600	+8.642%	2	1,794	+70.455%
2026-05-15	1.6100	1.6200	1.6100	1.6200	-5.263%	2	1,794	+85.185%
2026-05-14	1.7000	1.7100	1.7000	1.7100	+11.039%	4	1,794	+75.439%
2026-05-13	1.4900	1.5500	1.4900	1.5400	0.000%	64	1,810	+94.805%
2026-05-12	1.8000	1.8000	1.5400	1.5400	-19.372%	5	1,810	+94.805%
2026-05-11	1.9100	1.9100	1.9100	1.9100	-12.385%	1	1,810	+57.068%
2026-05-08	2.1500	2.1800	2.1500	2.1800	+0.926%	3	1,810	+37.615%
2026-05-07	2.2500	2.2500	2.1600	2.1600	+15.508%	12	1,809	+38.889%
2026-05-06	2.0800	2.0800	1.8500	1.8700	+21.429%	13	1,809	+60.428%
2026-05-05	1.5400	1.5400	1.4600	1.5400	+2.667%	43	1,817	+94.805%
2026-05-04	1.6500	1.6500	1.5000	1.5000	-9.091%	6	1,796	+100.000%
2026-05-01	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,792	+81.818%
2026-04-30	1.8300	1.8500	1.6000	1.6000	-16.230%	33	1,792	+87.500%
2026-04-29	1.8600	1.9100	1.8600	1.9100	-6.373%	30	1,781	+57.068%
2026-04-28	2.0400	2.0400	2.0400	2.0400	-13.924%	10	1,741	+47.059%
2026-04-27	2.3500	2.3700	2.3500	2.3700	+11.792%	26	1,741	+26.582%
2026-04-24	2.0100	2.2000	2.0000	2.1200	-9.787%	24	1,716	+41.509%
2026-04-23	1.8200	2.4200	1.8200	2.3500	+14.078%	8	1,696	+27.660%
2026-04-22	2.0000	2.0800	2.0000	2.0600	-13.080%	59	1,692	+45.631%
2026-04-21	2.3600	2.3700	2.3600	2.3700	-10.227%	20	1,659	+26.582%
2026-04-20	2.6500	2.6500	2.6400	2.6400	-10.811%	2	1,659	+13.636%
2026-04-17	2.8400	3.1000	2.8400	2.9600	+53.368%	21	1,659	+1.351%
2026-04-16	1.9300	1.9300	1.9300	1.9300	-4.455%	12	1,659	+55.440%
2026-04-15	2.1000	2.1000	2.0200	2.0200	-7.763%	82	1,647	+48.515%
2026-04-14	2.2200	2.2200	2.0000	2.1900	+12.308%	179	1,565	+36.986%
2026-04-13	2.0000	2.0000	1.8800	1.9500	-11.364%	101	1,393	+53.846%
2026-04-10	2.2800	2.3200	2.2000	2.2000	-8.333%	187	1,300	+36.364%
2026-04-09	2.1200	2.4000	2.0500	2.4000	+16.505%	147	1,136	+25.000%
2026-04-08	2.3700	2.3700	2.0600	2.0600	+6.186%	3	1,087	+45.631%
2026-04-07	1.9300	1.9600	1.7800	1.9400	-2.020%	34	1,086	+54.639%
2026-04-06	2.0000	2.0800	1.9400	1.9800	+4.211%	65	1,079	+51.515%
2026-04-02	1.8900	1.9000	1.8800	1.9000	-5.000%	9	1,058	+57.895%
2026-04-01	2.0000	2.0700	2.0000	2.0000	-4.306%	25	1,058	+50.000%
2026-03-30	1.8400	2.0900	1.8400	2.0900	-2.791%	45	1,048	+43.541%
2026-03-27	2.2000	2.2000	2.1500	2.1500	-21.533%	17	1,019	+39.535%
2026-03-24	2.8800	2.8800	2.7400	2.7400	-13.016%	56	1,005	+9.489%
2026-03-23	3.1000	3.1500	3.0500	3.1500	+1.613%	40	1,000	-4.762%
2026-03-20	3.1000	3.1000	3.1000	3.1000	+8.772%	34	965	-3.226%
2026-03-19	2.8500	2.8500	2.8500	2.8500	-2.730%	20	931	+5.263%
2026-03-18	2.9600	2.9600	2.9100	2.9300	+0.687%	23	931	+2.389%
2026-03-17	3.2500	3.2500	2.9100	2.9100	-10.462%	100	931	+3.093%
2026-03-16	3.3500	3.3500	3.2500	3.2500	+6.557%	119	832	-7.692%
2026-03-13	3.0500	3.0500	3.0500	3.0500	-1.613%	4	725	-1.639%
2026-03-12	3.2000	3.2000	3.1000	3.1000	-12.676%	11	721	-3.226%
2026-03-10	3.6000	3.6000	3.5500	3.5500	+1.429%	31	715	-15.493%
2026-03-09	3.4600	3.5000	3.4500	3.5000	-12.500%	23	684	-14.286%
2026-03-06	3.9000	4.0000	3.9000	4.0000	+5.263%	29	684	-25.000%
2026-03-05	3.5000	3.8000	3.5000	3.8000	-24.752%	5	659	-21.053%
2026-03-02	5.0500	5.0500	5.0500	5.0500	+26.250%	1	655	-40.594%
2026-02-12	3.8500	4.0000	3.8500	4.0000	+8.108%	20	656	-25.000%
2026-02-11	3.7500	3.8000	3.6500	3.7000	-7.500%	12	656	-18.919%
2026-02-10	3.9500	4.0000	3.7500	4.0000	-8.467%	37	656	-25.000%
2026-02-09	4.9500	4.9500	4.3700	4.3700	-19.373%	38	636	-31.350%
2026-02-03	5.7500	5.7500	5.4200	5.4200	-19.585%	4	636	-44.649%
2026-01-23	6.7400	6.7400	6.7400	6.7400	-4.937%	2	638	-55.490%
2026-01-14	7.1000	7.1000	7.0900	7.0900	-8.986%	31	636	-57.687%
2026-01-12	7.9200	7.9200	7.7900	7.7900	-7.262%	29	636	-61.489%
2026-01-06	8.4000	8.4000	8.4000	8.4000	-4.328%	4	636	-64.286%
2026-01-05	8.8200	8.8200	8.7200	8.7800	-6.397%	8	639	-65.831%
2026-01-02	9.4500	9.5200	9.3000	9.3800	-10.067%	1,361	639	-68.017%
2025-12-29	10.4300	10.4300	10.4300	10.4300	+17.059%	4	68	-71.237%
2025-12-12	8.9100	8.9100	8.9100	8.9100	-6.702%	10	72	-66.330%
2025-12-03	9.5500	9.5500	9.5500	9.5500	-3.046%	4	62	-68.586%
2025-12-02	9.8500	9.8500	9.8500	9.8500	-9.217%	1	58	-69.543%
2025-11-25	10.8000	10.8500	10.8000	10.8500	+7.960%	10	58	-72.350%
2025-10-23	10.0500	10.0500	10.0500	10.0500	-15.546%	3	66	-70.149%
2025-10-21	11.8700	11.9000	11.8700	11.9000	+27.137%	4	64	-74.790%
2025-09-11	9.3600	9.3600	9.3600	9.3600	-9.126%	2	66	-67.949%
2025-09-09	10.3000	10.3000	10.3000	10.3000	-2.370%	1	67	-70.874%
2025-09-04	10.5500	10.5500	10.5500	10.5500	+6.030%	4	66	-71.564%
2025-08-28	9.9500	9.9500	9.9500	9.9500	-1.485%	1	66	-69.849%
2025-08-27	10.1000	10.1000	10.1000	10.1000	+1.508%	1	66	-70.297%
2025-08-26	9.9500	9.9500	9.9500	9.9500	-3.585%	9	57	-69.849%
2025-08-20	10.3200	10.3200	10.3200	10.3200	-4.444%	2	57	-70.930%
2025-08-18	10.8500	10.8500	10.8000	10.8000	-13.944%	2	56	-72.222%
2025-08-08	12.1000	12.5500	12.1000	12.5500	+10.281%	16	56	-76.096%
2025-08-06	11.3800	11.3800	11.3800	11.3800	-3.966%	5	40	-73.638%
2025-08-05	11.8500	11.8500	11.8500	11.8500	+41.408%	25	45	-74.684%
2025-07-24	8.3800	8.3800	8.3800	8.3800	+6.752%	10	24	-64.200%
2025-07-16	7.7000	7.8500	7.7000	7.8500	+19.847%	4	14	-61.783%
2025-07-10	6.5500	6.5500	6.5500	6.5500	-14.714%	1	11	-54.198%
2025-07-08	7.9000	7.9000	7.6800	7.6800	-9.647%	5	11	-60.938%
2025-06-04	8.5000	8.5000	8.5000	8.5000	+2.410%	2	7	-64.706%
2025-05-28	8.3000	8.3000	8.3000	8.3000	+0.606%	5	7	-63.855%
2025-05-27	8.2500	8.2500	8.2500	8.2500	0.000%	2	2	-63.636%

.dark-mode .LTxC26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTxC26{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P32.5DOW Sep 18 2026 32.50 Put (DOW260918P00032500)option OPRA

DOW20260918P32.5
DOW Sep 18 2026 32.50 Put (DOW260918P00032500)
option OPRA