Dark

DOW20261218P15
DOW Dec 18 2026 15.00 Put (DOW261218P00015000)
option OPRA

EOD

Jul 31, 2026

0.0700-30.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0700	0.0700	0.0700	0.0700	-30.000%	10	6,087	0.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-41.176%	2	6,077	-30.000%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-10.526%	7	6,077	-58.824%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+11.765%	3	6,077	-63.158%
2026-06-29	0.1700	0.1700	0.1700	0.1700	0.000%	2	6,077	-58.824%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-5.556%	1	6,075	-58.824%
2026-06-24	0.1800	0.1800	0.1800	0.1800	+20.000%	1	6,075	-61.111%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-31.818%	51	6,075	-53.333%
2026-06-16	0.2200	0.2200	0.2200	0.2200	+29.412%	1	6,074	-68.182%
2026-06-12	0.1700	0.1700	0.1700	0.1700	+21.429%	100	6,074	-58.824%
2026-06-05	0.1400	0.1400	0.1400	0.1400	0.000%	25	6,074	-50.000%
2026-05-07	0.1400	0.1400	0.1400	0.1400	-39.130%	10	6,074	-50.000%
2026-04-17	0.2500	0.2500	0.2300	0.2300	-23.333%	41	6,084	-69.565%
2026-04-08	0.3000	0.3000	0.3000	0.3000	0.000%	300	6,087	-76.667%
2026-03-31	0.2700	0.3000	0.2700	0.3000	-3.226%	19	6,384	-76.667%
2026-03-30	0.2600	0.3100	0.2600	0.3100	+19.231%	128	6,403	-77.419%
2026-03-26	0.2600	0.2600	0.2600	0.2600	-29.730%	6	6,501	-73.077%
2026-03-16	0.3700	0.3700	0.3700	0.3700	+27.586%	3	6,507	-81.081%
2026-03-13	0.2900	0.2900	0.2900	0.2900	-12.121%	10	6,507	-75.862%
2026-03-12	0.3300	0.3300	0.3300	0.3300	0.000%	4	6,497	-78.788%
2026-03-09	0.3300	0.3300	0.3300	0.3300	+22.222%	1	6,501	-78.788%
2026-03-04	0.2700	0.2700	0.2700	0.2700	-15.625%	1	6,502	-74.074%
2026-02-24	0.3200	0.3200	0.3200	0.3200	+33.333%	1	6,503	-78.125%
2026-02-11	0.2700	0.2700	0.2400	0.2400	-4.000%	2	6,503	-70.833%
2026-02-10	0.3200	0.3200	0.2500	0.2500	-41.860%	2	6,503	-72.000%
2026-02-05	0.3200	0.4300	0.3200	0.4300	+48.276%	21	6,503	-83.721%
2026-02-04	0.2900	0.2900	0.2900	0.2900	-45.283%	3	6,511	-75.862%
2026-02-03	0.5300	0.5300	0.5300	0.5300	+20.455%	15	6,511	-86.792%
2026-01-28	0.4400	0.4400	0.4400	0.4400	-12.000%	1	6,511	-84.091%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-21.875%	1	6,511	-86.000%
2026-01-08	0.6400	0.6400	0.6400	0.6400	-18.987%	1	6,507	-89.063%
2026-01-06	0.8100	0.8100	0.7900	0.7900	0.000%	2	6,508	-91.139%
2026-01-02	0.7900	0.7900	0.7900	0.7900	-13.187%	1	6,508	-91.139%
2025-12-30	0.8800	0.9100	0.8800	0.9100	-5.208%	128	6,509	-92.308%
2025-12-29	0.9600	0.9600	0.9600	0.9600	-11.927%	1	6,382	-92.708%
2025-12-22	1.0900	1.0900	1.0900	1.0900	+14.737%	2	6,379	-93.578%
2025-12-15	1.2700	1.2700	0.9500	0.9500	+5.556%	11	6,379	-92.632%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-15.094%	1	6,369	-92.222%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-1.852%	7	6,368	-93.396%
2025-12-04	0.9700	1.0800	0.9700	1.0800	+17.391%	46	6,368	-93.519%
2025-12-03	0.9200	0.9200	0.9200	0.9200	-8.000%	1	6,326	-92.391%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-10.714%	2	6,326	-93.000%
2025-11-26	1.1200	1.1200	1.1200	1.1200	-20.000%	5	6,327	-93.750%
2025-11-18	1.4000	1.4000	1.4000	1.4000	+15.702%	300	6,327	-95.000%
2025-11-17	1.2100	1.2100	1.2100	1.2100	-7.634%	10	6,027	-94.215%
2025-11-07	1.3000	1.3500	1.2500	1.3100	+4.800%	3,504	6,027	-94.656%
2025-11-06	1.2500	1.2500	1.2500	1.2500	-1.575%	1	2,523	-94.400%
2025-11-04	1.2800	1.2800	1.2600	1.2700	+38.043%	27	2,522	-94.488%
2025-10-29	0.9200	0.9200	0.9200	0.9200	-34.286%	5	2,522	-92.391%
2025-10-23	1.4000	1.4000	1.4000	1.4000	+2.190%	1	2,522	-95.000%
2025-10-22	1.3700	1.3700	1.3700	1.3700	-21.264%	500	2,523	-94.891%
2025-10-10	1.6500	1.7400	1.6500	1.7400	+19.178%	140	2,083	-95.977%
2025-10-09	1.5100	1.5100	1.4600	1.4600	+4.286%	2	2,063	-95.205%
2025-10-07	1.4000	1.4000	1.4000	1.4000	+8.527%	600	1,462	-95.000%
2025-10-03	1.2900	1.2900	1.2900	1.2900	-4.444%	2	1,462	-94.574%
2025-09-29	1.3500	1.3500	1.3500	1.3500	-0.735%	20	1,462	-94.815%
2025-09-25	1.3500	1.3600	1.3500	1.3600	+21.429%	6	1,462	-94.853%
2025-09-11	1.0500	1.1200	1.0500	1.1200	-8.943%	2	1,460	-93.750%
2025-09-09	1.2300	1.2400	1.2300	1.2300	+3.361%	25	1,460	-94.309%
2025-08-28	1.1900	1.1900	1.1900	1.1900	0.000%	1	1,460	-94.118%
2025-08-27	1.2200	1.2200	1.1900	1.1900	+3.478%	27	1,460	-94.118%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-19.580%	1	1,480	-93.913%
2025-08-19	1.5600	1.5600	1.4300	1.4300	+2.878%	2	1,480	-95.105%
2025-08-18	1.4600	1.4600	1.3900	1.3900	-6.711%	2	1,480	-94.964%
2025-08-15	1.4700	1.5100	1.4700	1.4900	-0.667%	21	1,480	-95.302%
2025-08-14	1.5000	1.5000	1.5000	1.5000	-2.597%	5	1,480	-95.333%
2025-08-13	1.5400	1.5600	1.5100	1.5400	-13.966%	8	1,480	-95.455%
2025-08-11	1.7900	1.7900	1.7900	1.7900	+3.468%	120	1,481	-96.089%
2025-08-08	1.7300	1.7300	1.7300	1.7300	+4.217%	15	1,412	-95.954%
2025-08-07	1.6500	1.6600	1.6500	1.6600	-3.488%	2	1,427	-95.783%
2025-08-06	1.7000	1.7200	1.7000	1.7200	+13.158%	4	1,427	-95.930%
2025-08-05	1.5200	1.5200	1.5200	1.5200	-10.588%	5	1,425	-95.395%
2025-08-04	1.7000	1.7000	1.7000	1.7000	+12.583%	1,350	1,425	-95.882%
2025-08-01	1.5200	1.5200	1.5100	1.5100	+37.273%	2	75	-95.364%
2025-07-25	1.0700	1.1000	1.0700	1.1000	+29.412%	7	73	-93.636%
2025-07-24	0.8500	0.8500	0.8500	0.8500	+7.595%	1	66	-91.765%
2025-07-21	0.8500	0.8500	0.7900	0.7900	-21.782%	25	65	-91.139%
2025-06-25	1.0100	1.0100	1.0100	1.0100	-28.873%	15	40	-93.069%
2025-06-02	1.4200	1.4200	1.4200	1.4200	+5.970%	10	25	-95.070%
2025-05-30	1.2600	1.3400	1.2600	1.3400	-7.586%	4	16	-94.776%
2025-05-23	1.4500	1.4500	1.4500	1.4500	+42.157%	2	14	-95.172%
2025-05-15	1.0200	1.0200	1.0200	1.0200	+20.000%	1	14	-93.137%
2025-05-12	0.8500	0.8500	0.8500	0.8500	-19.811%	1	13	-91.765%
2025-05-09	1.0600	1.0600	1.0600	1.0600	+6.000%	2	14	-93.396%
2025-04-29	1.0000	1.0000	1.0000	1.0000	-33.775%	10	13	-93.000%
2025-04-21	1.3600	1.5100	1.3600	1.5100	+2.721%	2	3	-95.364%
2025-04-17	1.4500	1.4700	1.4500	1.4700	-14.535%	2	1	-95.238%
2025-04-11	1.7200	1.7200	1.7200	1.7200	0.000%	2	1	-95.930%

.dark-mode .k1K7NZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1K7NZ{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218P15DOW Dec 18 2026 15.00 Put (DOW261218P00015000)option OPRA

DOW20261218P15
DOW Dec 18 2026 15.00 Put (DOW261218P00015000)
option OPRA