Dark

DOW20260918P40
DOW Sep 18 2026 40.00 Put (DOW260918P00040000)
option OPRA

EOD

Aug 6, 2026

10.10-11.404%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.1000	10.1000	10.1000	10.1000	-11.404%	2	2,808	0.000%
2026-07-28	11.4000	11.4000	11.4000	11.4000	+5.653%	3	2,808	-11.404%
2026-07-24	10.7900	10.7900	10.7900	10.7900	+20.156%	1	2,810	-6.395%
2026-07-22	8.9800	8.9800	8.9800	8.9800	-16.465%	1	2,810	+12.472%
2026-07-16	10.7500	10.7500	10.7500	10.7500	+13.158%	2	2,811	-6.047%
2026-07-14	9.5000	9.5000	9.5000	9.5000	-21.227%	2	2,813	+6.316%
2026-07-02	12.5000	12.5000	12.0600	12.0600	-10.000%	4	2,816	-16.252%
2026-07-01	13.4000	13.4000	13.4000	13.4000	+5.595%	1	2,816	-24.627%
2026-06-30	12.7300	12.7300	12.6900	12.6900	+15.364%	3	2,817	-20.410%
2026-06-24	10.9800	11.0800	10.9800	11.0000	+14.345%	7	2,818	-8.182%
2026-06-22	9.6200	9.6200	9.6200	9.6200	+6.534%	3	2,821	+4.990%
2026-06-18	9.0300	9.0300	9.0300	9.0300	+8.795%	3	2,821	+11.849%
2026-06-12	8.3000	8.3000	8.3000	8.3000	+15.760%	1	2,821	+21.687%
2026-06-11	6.6000	7.1700	6.6000	7.1700	+1.702%	50	2,822	+40.865%
2026-06-01	7.0500	7.0500	7.0000	7.0500	-3.425%	105	2,812	+43.262%
2026-05-27	7.3000	7.3000	7.3000	7.3000	+3.546%	1	2,708	+38.356%
2026-05-26	7.0500	7.0500	7.0500	7.0500	+6.980%	2	2,707	+43.262%
2026-05-22	6.5900	6.5900	6.5900	6.5900	+2.969%	3	2,708	+53.263%
2026-05-21	6.3000	6.4000	6.3000	6.4000	-1.538%	23	2,708	+57.813%
2026-05-20	6.4100	6.5500	6.4100	6.5000	+17.754%	11	2,708	+55.385%
2026-05-19	5.4500	5.5200	5.4500	5.5200	+9.091%	2	2,717	+82.971%
2026-05-18	5.1000	5.3500	5.0600	5.0600	+1.200%	6	2,717	+99.605%
2026-05-15	4.9500	5.1000	4.9300	5.0000	-0.990%	77	2,717	+102.000%
2026-05-14	5.0500	5.0500	5.0500	5.0500	+3.061%	2	2,662	+100.000%
2026-05-13	4.5400	4.9000	4.3500	4.9000	+5.376%	37	2,611	+106.122%
2026-05-12	5.1500	5.1600	4.6500	4.6500	-16.216%	232	2,611	+117.204%
2026-05-11	5.6600	5.6600	5.5500	5.5500	-3.979%	14	2,611	+81.982%
2026-05-08	5.7800	5.7800	5.7800	5.7800	-1.868%	10	2,612	+74.740%
2026-05-07	6.0000	6.0000	5.8500	5.8900	+11.132%	42	2,612	+71.477%
2026-05-06	5.3000	5.3000	5.3000	5.3000	+27.711%	1	2,632	+90.566%
2026-05-05	4.2000	4.2000	4.1500	4.1500	-5.682%	2	2,631	+143.373%
2026-05-04	4.7400	4.7400	4.4000	4.4000	-1.566%	2	2,630	+129.545%
2026-05-01	4.6600	4.7000	4.4700	4.4700	-0.667%	3	2,629	+125.951%
2026-04-30	4.8800	4.8800	4.5000	4.5000	-14.286%	13	2,629	+124.444%
2026-04-29	5.2000	5.2500	5.2000	5.2500	-10.256%	2	2,625	+92.381%
2026-04-27	6.1000	6.1000	5.7500	5.8500	+8.333%	13	2,623	+72.650%
2026-04-24	5.3500	5.6000	5.3100	5.4000	-14.961%	17	2,634	+87.037%
2026-04-23	6.3500	6.3500	6.3500	6.3500	+20.722%	1	2,638	+59.055%
2026-04-22	5.3500	5.4000	5.2600	5.2600	-9.622%	2,022	2,637	+92.015%
2026-04-21	6.0500	6.0500	5.8200	5.8200	-5.977%	15	710	+73.540%
2026-04-20	6.1900	6.1900	6.1900	6.1900	-14.028%	1	710	+63.166%
2026-04-17	7.2900	7.3300	7.2000	7.2000	+45.455%	6	709	+40.278%
2026-04-16	5.0000	5.0500	4.9500	4.9500	-8.333%	22	715	+104.040%
2026-04-15	5.3500	5.4000	5.3500	5.4000	+1.887%	12	703	+87.037%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+7.071%	1	691	+90.566%
2026-04-13	4.9500	4.9500	4.8500	4.9500	-16.807%	17	690	+104.040%
2026-04-09	4.7700	5.9500	4.7700	5.9500	-14.756%	4	674	+69.748%
2026-04-08	6.9800	6.9800	6.9800	6.9800	+48.511%	1	677	+44.699%
2026-04-07	4.5000	4.7000	4.4000	4.7000	-7.843%	33	678	+114.894%
2026-04-06	5.1500	5.1500	5.1000	5.1000	+11.111%	2	646	+98.039%
2026-04-02	4.4500	4.7000	4.4500	4.5900	-11.731%	19	628	+120.044%
2026-04-01	5.1000	5.2000	4.9000	5.2000	+9.474%	95	628	+94.231%
2026-03-31	4.4900	4.7500	4.4500	4.7500	-3.061%	98	533	+112.632%
2026-03-30	4.6000	4.9000	4.6000	4.9000	-5.588%	88	448	+106.122%
2026-03-27	5.2000	5.2500	5.1900	5.1900	-6.989%	5	377	+94.605%
2026-03-25	5.5800	5.5800	5.5800	5.5800	-6.689%	1	373	+81.004%
2026-03-24	6.3000	6.3000	5.9800	5.9800	-9.394%	42	373	+68.896%
2026-03-19	6.3500	6.6000	6.3500	6.6000	-0.752%	3	377	+53.030%
2026-03-12	7.1600	7.1600	6.6500	6.6500	-19.100%	61	375	+51.880%
2026-03-09	8.2200	8.2200	8.2200	8.2200	-3.294%	20	350	+22.871%
2026-02-10	8.5000	8.5000	8.5000	8.5000	-9.285%	2	364	+18.824%
2026-02-09	9.3700	9.3700	9.3700	9.3700	-9.990%	3	362	+7.791%
2026-02-06	10.4100	10.4100	10.4100	10.4100	+9.579%	2	359	-2.978%
2026-02-04	10.0400	10.0400	9.5000	9.5000	-12.844%	10	357	+6.316%
2026-02-03	10.9000	10.9000	10.9000	10.9000	-12.590%	20	355	-7.339%
2026-01-26	12.4200	12.4700	12.4200	12.4700	-9.507%	8	335	-19.006%
2026-01-13	13.7800	13.7900	13.7800	13.7800	-9.521%	12	335	-26.705%
2026-01-05	15.2300	15.2300	15.2300	15.2300	-9.020%	2	335	-33.684%
2025-12-22	16.9400	16.9400	16.7400	16.7400	-0.653%	10	335	-39.665%
2025-12-09	16.7900	16.8500	16.7900	16.8500	-7.772%	3	333	-40.059%
2025-11-04	18.2700	18.2700	18.2700	18.2700	+7.915%	2	336	-44.718%
2025-10-03	16.9300	16.9300	16.9300	16.9300	+0.178%	20	336	-40.343%
2025-09-04	16.9000	16.9000	16.9000	16.9000	-2.312%	3	316	-40.237%
2025-08-15	17.3000	17.3000	17.3000	17.3000	+12.265%	29	314	-41.618%
2025-07-24	15.4100	15.4100	15.4100	15.4100	+25.796%	10	295	-34.458%
2025-07-11	12.2500	12.2500	12.2500	12.2500	+3.814%	3	295	-17.551%
2025-07-10	11.8000	11.8000	11.8000	11.8000	-2.156%	3	292	-14.407%
2025-07-09	12.0600	12.0600	12.0600	12.0600	-11.971%	10	289	-16.252%
2025-07-02	13.7000	13.7000	13.7000	13.7000	+3.008%	10	289	-26.277%
2025-06-20	13.2500	13.3000	13.1500	13.3000	+10.833%	534	283	-24.060%
2025-06-16	12.0000	12.0000	12.0000	12.0000	+3.004%	10	18	-15.833%
2025-06-10	11.6500	11.6500	11.6500	11.6500	-15.580%	3	8	-13.305%
2025-06-04	14.0000	14.0000	13.8000	13.8000	-4.828%	3	5	-26.812%
2025-06-02	14.5000	14.5000	14.5000	14.5000	+3.203%	1	6	-30.345%
2025-05-30	14.0500	14.0500	14.0500	14.0500	+1.079%	6	5	-28.114%
2025-05-28	13.9000	13.9000	13.9000	13.9000	0.000%	2	2	-27.338%

.dark-mode .x2bVGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2bVGx{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20260918P40DOW Sep 18 2026 40.00 Put (DOW260918P00040000)option OPRA

DOW20260918P40
DOW Sep 18 2026 40.00 Put (DOW260918P00040000)
option OPRA