Dark

DOW20260918P37.5
DOW Sep 18 2026 37.50 Put (DOW260918P00037500)
option OPRA

EOD

Aug 6, 2026

7.43-5.350%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.5200	7.5200	7.4300	7.4300	-5.350%	3	2,530	0.000%
2026-08-03	7.8500	7.8500	7.8500	7.8500	+12.950%	1	2,527	-5.350%
2026-07-22	7.0000	7.0000	6.9500	6.9500	-24.865%	28	2,527	+6.906%
2026-07-09	9.2500	9.2500	9.2500	9.2500	-6.566%	2	2,523	-19.676%
2026-07-07	9.9000	9.9000	9.9000	9.9000	-7.390%	1	2,525	-24.949%
2026-07-06	10.6800	10.6900	10.6800	10.6900	+6.687%	10	2,526	-30.496%
2026-07-02	10.5000	10.5000	10.0200	10.0200	-8.158%	31	2,526	-25.848%
2026-07-01	10.9100	10.9100	10.9100	10.9100	+10.761%	35	2,526	-31.897%
2026-06-30	9.8500	9.8500	9.8500	9.8500	-2.475%	1	2,526	-24.569%
2026-06-29	9.7500	10.1000	9.7500	10.1000	+14.253%	4	2,527	-26.436%
2026-06-26	8.8400	8.8400	8.8400	8.8400	-0.674%	39	2,530	-15.950%
2026-06-25	9.1800	9.2000	8.9000	8.9000	-1.111%	3	2,569	-16.517%
2026-06-24	9.0000	9.0000	9.0000	9.0000	+15.533%	2	2,569	-17.444%
2026-06-23	7.5000	7.7900	7.5000	7.7900	+6.421%	4	2,570	-4.621%
2026-06-22	7.3500	7.4500	7.3200	7.3200	+4.571%	6	2,571	+1.503%
2026-06-18	6.4000	7.0000	6.4000	7.0000	+14.007%	11	2,583	+6.143%
2026-06-17	6.1500	6.1500	6.1200	6.1400	+0.327%	6	2,583	+21.010%
2026-06-16	5.7700	6.1200	5.7700	6.1200	-1.290%	4	2,583	+21.405%
2026-06-15	6.5000	6.5300	6.2000	6.2000	+9.735%	15	2,586	+19.839%
2026-06-12	5.9500	5.9500	5.3500	5.6500	+5.607%	12	2,593	+31.504%
2026-06-11	4.9000	5.3500	4.9000	5.3500	-0.926%	4	2,595	+38.879%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-12.195%	9	2,599	+37.593%
2026-06-09	6.0000	6.1500	6.0000	6.1500	+7.895%	5	2,599	+20.813%
2026-06-08	5.7000	5.7000	5.7000	5.7000	-0.524%	1	2,596	+30.351%
2026-06-05	5.7300	5.7300	5.7300	5.7300	+11.262%	2	2,597	+29.668%
2026-06-04	5.1500	5.1500	5.1500	5.1500	+4.675%	28	2,597	+44.272%
2026-06-03	4.9200	4.9500	4.9200	4.9200	-3.529%	30	2,625	+51.016%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-11.304%	3	2,625	+45.686%
2026-05-29	5.7500	5.7500	5.7500	5.7500	+4.545%	3	2,625	+29.217%
2026-05-27	5.5200	5.5200	5.5000	5.5000	+8.911%	2	2,628	+35.091%
2026-05-26	5.0500	5.0500	5.0500	5.0500	+1.000%	1	2,630	+47.129%
2026-05-22	4.8500	5.0000	4.8500	5.0000	+1.833%	3	2,631	+48.600%
2026-05-21	4.7500	5.0000	4.6500	4.9100	+0.204%	167	2,636	+51.324%
2026-05-20	4.0100	4.9000	4.0100	4.9000	+20.988%	13	2,636	+51.633%
2026-05-19	4.1000	4.1000	4.0500	4.0500	+14.085%	9	2,637	+83.457%
2026-05-15	3.5500	3.5500	3.5500	3.5500	0.000%	1	2,637	+109.296%
2026-05-13	3.4100	3.5500	3.1500	3.5500	+2.011%	4	2,636	+109.296%
2026-05-12	3.6900	3.8000	3.4800	3.4800	-14.074%	21	2,634	+113.506%
2026-05-11	4.0000	4.0500	4.0000	4.0500	-8.989%	6	2,634	+83.457%
2026-05-08	4.4500	4.4500	4.3500	4.4500	0.000%	9	2,633	+66.966%
2026-05-07	4.3500	4.6000	4.3500	4.4500	+11.529%	5	2,634	+66.966%
2026-05-06	4.0500	4.2000	3.8000	3.9900	+30.820%	22	2,637	+86.216%
2026-05-05	3.4000	3.4000	3.0000	3.0500	-10.294%	50	2,643	+143.607%
2026-05-04	3.3100	3.5500	3.2000	3.4000	+2.719%	14	2,616	+118.529%
2026-05-01	3.1300	3.5000	3.1000	3.3100	+0.303%	17	2,596	+124.471%
2026-04-30	3.9500	3.9500	3.3000	3.3000	-12.234%	21	2,596	+125.152%
2026-04-29	4.1500	4.1500	3.7600	3.7600	-12.558%	11	2,579	+97.606%
2026-04-28	4.4000	4.4000	4.1500	4.3000	-5.495%	17	2,581	+72.791%
2026-04-27	4.1900	4.6500	4.1900	4.5500	+10.976%	30	2,575	+63.297%
2026-04-24	4.4100	4.4100	4.1000	4.1000	-11.828%	6	2,595	+81.220%
2026-04-23	4.5000	4.6500	4.4300	4.6500	+14.815%	5	2,598	+59.785%
2026-04-22	4.0000	4.1500	3.8000	4.0500	-14.737%	2,023	2,601	+83.457%
2026-04-21	4.6000	4.7500	4.6000	4.7500	-2.062%	8	616	+56.421%
2026-04-20	5.0000	5.0000	4.8500	4.8500	-6.731%	11	616	+53.196%
2026-04-17	5.8000	5.8000	5.2000	5.2000	+37.566%	9	606	+42.885%
2026-04-16	3.7000	3.8500	3.7000	3.7800	-6.203%	32	606	+96.561%
2026-04-15	4.0000	4.1500	4.0000	4.0300	-1.707%	13	616	+84.367%
2026-04-14	4.2000	4.2500	4.1000	4.1000	+11.111%	71	604	+81.220%
2026-04-13	3.6900	3.6900	3.6900	3.6900	-17.079%	1	534	+101.355%
2026-04-10	4.4000	4.4500	4.3000	4.4500	+0.907%	97	534	+66.966%
2026-04-09	3.7600	4.5500	3.7600	4.4100	+24.929%	66	442	+68.481%
2026-04-07	3.4500	3.5300	3.3500	3.5300	-4.852%	27	403	+110.482%
2026-04-06	3.7100	3.7100	3.7100	3.7100	+4.507%	10	387	+100.270%
2026-04-02	3.3500	3.5500	3.3500	3.5500	-0.281%	144	239	+109.296%
2026-04-01	3.7500	4.0000	3.5600	3.5600	+4.706%	16	239	+108.708%
2026-03-31	3.4500	3.5000	3.4000	3.4000	-5.556%	41	230	+118.529%
2026-03-30	3.5000	3.8000	3.5000	3.6000	-16.279%	66	200	+106.389%
2026-03-25	4.3000	4.4000	4.2500	4.3000	-22.523%	38	148	+72.791%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+6.731%	2	140	+33.874%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-9.565%	8	140	+42.885%
2026-03-16	5.7000	5.7500	5.6000	5.7500	+1.770%	25	140	+29.217%
2026-03-13	5.2000	5.6500	5.2000	5.6500	+8.238%	2	134	+31.504%
2026-03-12	5.4500	5.4500	5.2200	5.2200	-15.122%	24	136	+42.337%
2026-03-10	6.1500	6.1500	6.1500	6.1500	+2.329%	1	115	+20.813%
2026-03-09	6.0100	6.0100	6.0100	6.0100	-36.064%	1	114	+23.627%
2026-02-20	9.4000	9.4000	9.4000	9.4000	+17.500%	20	115	-20.957%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+19.403%	1	115	-7.125%
2026-02-11	6.7000	6.7000	6.7000	6.7000	-11.842%	1	114	+10.896%
2026-02-04	7.6000	7.6000	7.6000	7.6000	-34.313%	20	113	-2.237%
2026-01-13	11.5500	11.5800	11.5500	11.5700	-15.855%	50	113	-35.782%
2026-01-02	13.8000	13.8000	13.7500	13.7500	-2.482%	51	91	-45.964%
2025-10-30	14.1000	14.1000	14.1000	14.1000	+2.026%	20	74	-47.305%
2025-10-24	13.8200	13.8200	13.8200	13.8200	-5.342%	20	86	-46.237%
2025-10-03	14.6000	14.6000	14.6000	14.6000	+2.098%	15	88	-49.110%
2025-09-09	14.3000	14.3000	14.3000	14.3000	0.000%	28	73	-48.042%
2025-08-27	14.3000	14.3000	14.3000	14.3000	-9.206%	1	53	-48.042%
2025-08-14	15.7500	15.7500	15.7500	15.7500	-1.563%	20	52	-52.825%
2025-08-13	16.1500	16.1500	16.0000	16.0000	+44.144%	10	32	-53.563%
2025-07-18	11.1000	11.1000	11.1000	11.1000	-9.016%	2	25	-33.063%
2025-06-23	12.2000	12.2000	12.2000	12.2000	+23.858%	5	25	-39.098%
2025-06-10	10.3500	10.3500	9.8500	9.8500	-9.217%	4	25	-24.569%
2025-06-09	10.8500	10.8500	10.8500	10.8500	-6.061%	20	21	-31.521%
2025-05-29	11.5500	11.5500	11.5500	11.5500	0.000%	1	1	-35.671%

.dark-mode .qldfG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qldfG7{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P37.5DOW Sep 18 2026 37.50 Put (DOW260918P00037500)option OPRA

DOW20260918P37.5
DOW Sep 18 2026 37.50 Put (DOW260918P00037500)
option OPRA