Dark

DOW20260918P35
DOW Sep 18 2026 35.00 Put (DOW260918P00035000)
option OPRA

EOD

Aug 6, 2026

5.07-4.159%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0700	5.0700	5.0700	5.0700	-4.159%	1	3,797	0.000%
2026-08-03	5.2600	5.2900	5.2600	5.2900	-5.197%	19	3,797	-4.159%
2026-07-31	5.6000	5.6000	5.5800	5.5800	-5.102%	2	3,796	-9.140%
2026-07-30	5.8800	5.8800	5.8800	5.8800	-11.579%	3	3,796	-13.776%
2026-07-28	6.5400	6.6500	6.5400	6.6500	+0.758%	3	3,799	-23.759%
2026-07-27	6.6000	6.6000	6.6000	6.6000	+31.213%	2	3,799	-23.182%
2026-07-23	4.6800	5.0300	4.1500	5.0300	+5.895%	3	3,798	+0.795%
2026-07-22	4.7500	4.7500	4.7500	4.7500	-14.414%	3	3,798	+6.737%
2026-07-20	5.5500	5.5500	5.5500	5.5500	-9.756%	2	3,798	-8.649%
2026-07-16	6.1500	6.1500	6.1500	6.1500	-3.150%	2	3,798	-17.561%
2026-07-15	6.3500	6.3500	6.3500	6.3500	+10.435%	1	3,798	-20.157%
2026-07-14	5.6000	5.7500	5.6000	5.7500	-11.810%	2	3,798	-11.826%
2026-07-08	6.2600	6.5500	6.2600	6.5200	-8.811%	38	3,798	-22.239%
2026-07-07	7.7000	7.7000	7.1500	7.1500	-8.451%	13	3,802	-29.091%
2026-07-02	8.0300	8.0300	7.3000	7.8100	-6.355%	7	3,814	-35.083%
2026-07-01	8.3400	8.3400	8.3400	8.3400	+3.861%	5	3,814	-39.209%
2026-06-30	8.0300	8.0300	8.0300	8.0300	+2.293%	2	3,814	-36.862%
2026-06-29	7.8500	7.8500	7.8500	7.8500	+18.939%	1	3,812	-35.414%
2026-06-26	6.7500	6.7500	6.6000	6.6000	-1.198%	3	3,812	-23.182%
2026-06-25	7.0900	7.0900	6.6800	6.6800	+0.451%	6	3,813	-24.102%
2026-06-24	6.3500	6.7300	6.3500	6.6500	+16.259%	28	3,814	-23.759%
2026-06-23	5.6800	5.7200	5.6800	5.7200	+6.916%	7	3,809	-11.364%
2026-06-22	5.3500	5.5200	5.3000	5.3500	+9.184%	124	3,809	-5.234%
2026-06-18	5.0000	5.0000	4.9000	4.9000	+22.500%	8	3,868	+3.469%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-2.439%	1	3,868	+26.750%
2026-06-16	4.1000	4.1000	4.1000	4.1000	+1.235%	1	3,868	+23.659%
2026-06-15	4.1500	4.1500	4.0000	4.0500	0.000%	25	3,867	+25.185%
2026-06-12	3.7500	4.0500	3.7500	4.0500	+8.000%	16	3,854	+25.185%
2026-06-11	3.4500	3.8000	3.4500	3.7500	-1.316%	7	3,862	+35.200%
2026-06-10	4.0000	4.0000	3.8000	3.8000	-17.927%	30	3,864	+33.421%
2026-06-09	4.3500	4.6300	4.2500	4.6300	+17.215%	45	3,836	+9.503%
2026-06-08	3.9500	4.1000	3.9500	3.9500	-0.754%	12	3,817	+28.354%
2026-06-05	3.8500	4.0000	3.8500	3.9800	+9.642%	1,054	3,817	+27.387%
2026-06-04	3.7500	3.7500	3.6300	3.6300	+2.254%	22	3,792	+39.669%
2026-06-03	3.3500	3.5500	3.3000	3.5500	-5.333%	8	3,771	+42.817%
2026-06-02	3.8500	3.8500	3.6500	3.7500	+5.634%	23	3,774	+35.200%
2026-06-01	3.6500	3.6500	3.5000	3.5500	-15.072%	11	3,760	+42.817%
2026-05-29	3.9000	4.1800	3.9000	4.1800	+10.875%	147	3,761	+21.292%
2026-05-28	3.6000	3.8500	3.6000	3.7700	-4.798%	34	3,743	+34.483%
2026-05-27	4.2600	4.2600	3.8500	3.9600	+7.317%	120	3,750	+28.030%
2026-05-26	3.5100	3.8000	3.5000	3.6900	+6.957%	87	3,702	+37.398%
2026-05-22	3.4500	3.4500	3.4500	3.4500	0.000%	46	3,739	+46.957%
2026-05-21	3.2000	3.4500	3.2000	3.4500	+1.173%	14	3,741	+46.957%
2026-05-20	2.9000	3.4500	2.9000	3.4100	+18.403%	19	3,741	+48.680%
2026-05-19	2.9100	2.9700	2.8200	2.8800	+11.197%	33	3,753	+76.042%
2026-05-14	2.5900	2.5900	2.5900	2.5900	+3.600%	1	3,753	+95.753%
2026-05-13	2.3500	2.5000	2.3300	2.5000	+0.402%	5	3,751	+102.800%
2026-05-12	2.4900	2.4900	2.4900	2.4900	-8.791%	3	3,751	+103.614%
2026-05-11	2.9300	2.9300	2.7300	2.7300	-11.935%	6	3,751	+85.714%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-3.125%	5	3,746	+63.548%
2026-05-07	3.2500	3.2500	3.2000	3.2000	+13.475%	36	3,743	+58.438%
2026-05-06	2.9800	3.0700	2.7300	2.8200	+29.954%	31	3,712	+79.787%
2026-05-05	2.2400	2.2400	2.1200	2.1700	-9.583%	56	3,708	+133.641%
2026-05-04	2.5000	2.5500	2.4000	2.4000	+2.564%	8	3,730	+111.250%
2026-05-01	2.4000	2.4500	2.3000	2.3400	+1.739%	22	3,718	+116.667%
2026-04-30	2.7500	2.7500	2.3000	2.3000	-14.815%	10	3,718	+120.435%
2026-04-29	2.7000	2.7000	2.7000	2.7000	-20.118%	2	3,718	+87.778%
2026-04-27	3.0500	3.3800	3.0500	3.3800	+16.552%	44	3,716	+50.000%
2026-04-24	3.2000	3.2000	2.8700	2.9000	-7.937%	17	3,736	+74.828%
2026-04-23	3.2500	3.5000	3.1500	3.1500	+8.997%	29	3,744	+60.952%
2026-04-22	2.9600	3.0500	2.8800	2.8900	-21.892%	44	3,729	+75.433%
2026-04-20	4.0000	4.0000	3.7000	3.7000	-4.639%	5	3,722	+37.027%
2026-04-17	3.7000	4.2500	3.7000	3.8800	+52.157%	43	3,721	+30.670%
2026-04-16	2.7300	2.7300	2.5500	2.5500	-14.716%	202	3,726	+98.824%
2026-04-15	2.9500	2.9900	2.9000	2.9900	+0.673%	59	3,526	+69.565%
2026-04-14	2.8100	3.1000	2.8100	2.9700	+11.654%	99	3,482	+70.707%
2026-04-13	2.7600	2.7600	2.6600	2.6600	-18.154%	92	3,390	+90.602%
2026-04-10	3.2000	3.2500	3.2000	3.2500	-0.612%	11	3,301	+56.000%
2026-04-09	2.9100	3.2700	2.9100	3.2700	-5.217%	1,022	3,290	+55.046%
2026-04-08	3.9400	3.9600	3.3700	3.4500	+35.294%	8	2,284	+46.957%
2026-04-07	2.6700	2.6700	2.4400	2.5500	-8.273%	218	2,283	+98.824%
2026-04-06	2.8300	2.8900	2.7500	2.7800	+6.107%	117	2,069	+82.374%
2026-04-02	2.4800	2.6600	2.4800	2.6200	-1.132%	196	1,887	+93.511%
2026-04-01	2.7600	2.9800	2.6500	2.6500	-1.487%	38	1,887	+91.321%
2026-03-31	2.6100	2.7400	2.5600	2.6900	-3.929%	49	1,883	+88.476%
2026-03-30	2.5500	2.8800	2.5500	2.8000	-3.114%	34	1,868	+81.071%
2026-03-27	3.1200	3.2500	2.8900	2.8900	-5.556%	1,004	1,838	+75.433%
2026-03-26	3.1400	3.1400	3.0600	3.0600	-2.857%	8	834	+65.686%
2026-03-25	3.3000	3.3000	3.1500	3.1500	-14.865%	39	834	+60.952%
2026-03-24	3.8000	3.8000	3.6900	3.7000	-11.905%	30	803	+37.027%
2026-03-23	4.1500	4.3500	4.1500	4.2000	+2.190%	278	786	+20.714%
2026-03-20	4.0000	4.1100	3.9800	4.1100	+7.874%	16	519	+23.358%
2026-03-19	3.7500	3.8500	3.7500	3.8100	-4.750%	97	511	+33.071%
2026-03-18	4.0000	4.0000	4.0000	4.0000	0.000%	10	451	+26.750%
2026-03-17	4.3000	4.3000	4.0000	4.0000	-10.112%	71	456	+26.750%
2026-03-16	4.4000	4.4500	4.3500	4.4500	+8.537%	23	402	+13.933%
2026-03-13	4.1000	4.1000	4.1000	4.1000	0.000%	91	398	+23.659%
2026-03-12	4.2500	4.2500	4.0000	4.1000	-20.388%	30	307	+23.659%
2026-03-11	5.0500	5.1500	5.0000	5.1500	+6.846%	66	289	-1.553%
2026-03-10	4.7000	4.8200	4.7000	4.8200	+2.553%	6	264	+5.187%
2026-03-09	4.6300	4.7000	4.5700	4.7000	-9.615%	31	258	+7.872%
2026-03-06	5.3500	5.3500	5.1500	5.2000	+6.122%	12	236	-2.500%
2026-03-05	4.8000	4.9000	4.8000	4.9000	-32.320%	74	225	+3.469%
2026-02-25	7.2400	7.2400	7.2400	7.2400	-3.079%	34	192	-29.972%
2026-02-20	7.6000	7.6000	7.4700	7.4700	+14.046%	50	192	-32.129%
2026-02-19	6.5500	6.5500	6.5500	6.5500	+13.913%	1	220	-22.595%
2026-02-13	5.7500	5.7500	5.7500	5.7500	+0.877%	1	218	-11.826%
2026-02-12	5.1500	5.7000	5.1500	5.7000	+13.320%	13	218	-11.053%
2026-02-11	5.0000	5.2000	4.9500	5.0300	-4.190%	14	209	+0.795%
2026-02-10	5.3500	5.3500	5.2000	5.2500	-12.500%	23	200	-3.429%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+0.840%	7	196	-15.500%
2026-02-06	5.9500	5.9500	5.9500	5.9500	-8.462%	20	189	-14.790%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+6.557%	10	199	-22.000%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-34.054%	30	189	-16.885%
2026-01-29	9.2500	9.2500	9.2500	9.2500	+17.089%	1	175	-45.189%
2026-01-22	7.9000	7.9000	7.9000	7.9000	-5.840%	10	176	-35.823%
2026-01-14	8.7200	8.7200	8.3300	8.3900	-13.147%	96	166	-39.571%
2026-01-12	9.6600	9.6800	9.6500	9.6600	-12.182%	8	92	-47.516%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-1.079%	9	92	-53.909%
2026-01-05	11.0500	11.2100	11.0500	11.1200	-3.556%	37	74	-54.406%
2026-01-02	11.5500	11.6500	11.5000	11.5300	-9.922%	140	74	-56.028%
2025-11-25	12.8200	12.8200	12.8000	12.8000	-6.706%	4	56	-60.391%
2025-11-24	13.7200	13.7200	13.7200	13.7200	-1.578%	10	52	-63.047%
2025-10-20	13.9400	13.9400	13.9400	13.9400	-0.783%	10	62	-63.630%
2025-10-17	14.0500	14.0500	14.0500	14.0500	+2.555%	1	52	-63.915%
2025-10-15	13.7000	13.7000	13.7000	13.7000	+5.385%	1	53	-62.993%
2025-09-29	13.0000	13.0000	13.0000	13.0000	+8.333%	2	52	-61.000%
2025-08-27	12.1500	12.1500	12.0000	12.0000	-7.692%	3	52	-57.750%
2025-08-18	13.0000	13.0000	13.0000	13.0000	+0.853%	1	52	-61.000%
2025-08-15	12.8900	12.8900	12.8900	12.8900	-15.475%	20	53	-60.667%
2025-08-11	15.2500	15.2500	15.2500	15.2500	+30.901%	1	33	-66.754%
2025-07-24	11.6500	11.6500	11.6500	11.6500	+34.682%	2	33	-56.481%
2025-07-22	8.6500	8.6500	8.6500	8.6500	-7.487%	1	33	-41.387%
2025-07-14	9.3500	9.3500	9.3500	9.3500	+9.613%	10	33	-45.775%
2025-07-09	8.5300	8.5300	8.5300	8.5300	-1.387%	1	23	-40.563%
2025-07-08	9.6000	9.6000	8.6500	8.6500	-17.225%	2	23	-41.387%
2025-06-30	10.4500	10.4500	10.4500	10.4500	+8.178%	1	22	-51.483%
2025-06-20	9.5200	9.6600	9.5200	9.6600	+13.115%	6	21	-47.516%
2025-06-12	8.5400	8.5400	8.5400	8.5400	-6.462%	3	21	-40.632%
2025-06-09	9.1300	9.1300	9.1300	9.1300	-11.617%	20	21	-44.469%
2025-06-03	10.3300	10.3300	10.3300	10.3300	0.000%	1	1	-50.920%

.dark-mode .M8XzZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8XzZ6{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P35DOW Sep 18 2026 35.00 Put (DOW260918P00035000)option OPRA

DOW20260918P35
DOW Sep 18 2026 35.00 Put (DOW260918P00035000)
option OPRA