Dark

DOW20261218P17.5
DOW Dec 18 2026 17.50 Put (DOW261218P00017500)
option OPRA

EOD

Aug 5, 2026

0.2500+78.571%(+0.1100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.2500	0.1600	0.2500	+78.571%	22	924	0.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-6.667%	6	922	+78.571%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-11.765%	10	928	+66.667%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-19.048%	4	928	+47.059%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-4.545%	1	924	+19.048%
2026-07-28	0.2200	0.2200	0.2200	0.2200	+15.789%	28	925	+13.636%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-9.524%	1	925	+31.579%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-16.000%	1	925	+19.048%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+8.696%	6	925	0.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	-23.333%	3	925	+8.696%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-6.250%	1	922	-16.667%
2026-07-07	0.3200	0.3200	0.3200	0.3200	-17.949%	10	923	-21.875%
2026-07-06	0.4000	0.4000	0.3900	0.3900	-7.143%	8	913	-35.897%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+5.000%	28	913	-40.476%
2026-06-30	0.3900	0.4000	0.3900	0.4000	+2.564%	5	885	-37.500%
2026-06-26	0.3900	0.3900	0.3900	0.3900	+14.706%	1	885	-35.897%
2026-06-25	0.3400	0.3400	0.3400	0.3400	-5.556%	1	884	-26.471%
2026-06-24	0.3000	0.3600	0.3000	0.3600	+24.138%	3	883	-30.556%
2026-06-23	0.2900	0.2900	0.2900	0.2900	+11.538%	1	883	-13.793%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+18.182%	5	883	-3.846%
2026-06-18	0.2200	0.2200	0.2200	0.2200	-15.385%	5	873	+13.636%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-25.714%	1	873	-3.846%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+34.615%	1	874	-28.571%
2026-06-05	0.2600	0.2600	0.2600	0.2600	+30.000%	2	874	-3.846%
2026-06-04	0.2400	0.2400	0.2000	0.2000	+5.263%	300	873	+25.000%
2026-06-02	0.1900	0.1900	0.1900	0.1900	-20.833%	6	664	+31.579%
2026-06-01	0.2400	0.2400	0.2400	0.2400	-14.286%	14	664	+4.167%
2026-05-29	0.2900	0.2900	0.2800	0.2800	-9.677%	30	664	-10.714%
2026-05-27	0.3100	0.3100	0.3100	0.3100	+19.231%	1	641	-19.355%
2026-05-20	0.2600	0.2600	0.2600	0.2600	-25.714%	4	641	-3.846%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+45.833%	1	641	-28.571%
2026-05-12	0.2200	0.2400	0.2200	0.2400	-17.241%	19	640	+4.167%
2026-04-24	0.2900	0.2900	0.2900	0.2900	-14.706%	25	622	-13.793%
2026-04-23	0.3200	0.3600	0.3200	0.3400	+6.250%	8	622	-26.471%
2026-04-16	0.3200	0.3200	0.3200	0.3200	-13.514%	1	620	-21.875%
2026-04-09	0.3700	0.3700	0.3700	0.3700	-7.500%	2	620	-32.432%
2026-04-08	0.3900	0.4000	0.3900	0.4000	-20.000%	22	618	-37.500%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+2.041%	1	637	-50.000%
2026-03-17	0.4900	0.4900	0.4900	0.4900	-9.259%	5	637	-48.980%
2026-03-16	0.5200	0.5400	0.5200	0.5400	+8.000%	3	637	-53.704%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+47.059%	2	636	-50.000%
2026-03-12	0.4900	0.5000	0.3400	0.3400	-33.333%	9	638	-26.471%
2026-03-09	0.4800	0.5100	0.4500	0.5100	+24.390%	3	636	-50.980%
2026-03-04	0.4100	0.4100	0.4100	0.4100	-39.706%	1	636	-39.024%
2026-03-03	0.6800	0.6800	0.6800	0.6800	+11.475%	3	636	-63.235%
2026-02-26	0.6100	0.6100	0.6100	0.6100	+1.667%	10	636	-59.016%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+7.143%	1	636	-58.333%
2026-02-19	0.5600	0.5600	0.5600	0.5600	+30.233%	5	636	-55.357%
2026-02-12	0.4200	0.4300	0.4200	0.4300	-4.444%	2	641	-41.860%
2026-02-11	0.4300	0.4600	0.4300	0.4500	-18.182%	7	643	-44.444%
2026-02-06	0.7000	0.7000	0.5500	0.5500	-1.786%	2	641	-54.545%
2026-02-05	0.5600	0.5600	0.5600	0.5600	-9.677%	1	642	-55.357%
2026-02-03	0.6100	0.6200	0.6100	0.6200	-19.481%	5	641	-59.677%
2026-02-02	0.7900	0.7900	0.7700	0.7700	-9.412%	2	641	-67.532%
2026-01-30	0.9000	0.9000	0.8500	0.8500	+2.410%	11	641	-70.588%
2026-01-29	0.8300	0.8300	0.8300	0.8300	-2.353%	3	641	-69.880%
2026-01-28	0.6700	0.8500	0.6700	0.8500	+16.438%	14	641	-70.588%
2026-01-27	0.7900	0.7900	0.7300	0.7300	-14.118%	2	641	-65.753%
2026-01-26	0.7500	0.8500	0.6800	0.8500	-7.609%	4	641	-70.588%
2026-01-21	0.9200	0.9200	0.9200	0.9200	-10.680%	1	641	-72.826%
2026-01-13	1.0000	1.0300	1.0000	1.0300	-11.966%	3	640	-75.728%
2026-01-09	1.1200	1.1700	1.0500	1.1700	-22.000%	506	640	-78.632%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-6.832%	2	856	-83.333%
2025-12-29	1.6000	1.6100	1.6000	1.6100	-0.617%	13	854	-84.472%
2025-12-26	1.6400	1.6400	1.6200	1.6200	-14.286%	500	846	-84.568%
2025-12-22	1.8900	1.8900	1.8900	1.8900	+5.000%	2	376	-86.772%
2025-12-18	1.8000	1.8000	1.8000	1.8000	+2.857%	1	376	-86.111%
2025-12-04	1.7000	1.7500	1.7000	1.7500	+8.025%	17	376	-85.714%
2025-12-02	1.7200	1.7200	1.6200	1.6200	+0.621%	2	373	-84.568%
2025-12-01	1.7000	1.7000	1.6100	1.6100	-4.167%	6	373	-84.472%
2025-11-26	1.5900	1.6900	1.5900	1.6800	-18.049%	11	368	-85.119%
2025-11-24	2.0500	2.0500	2.0500	2.0500	-13.136%	2	368	-87.805%
2025-11-18	2.3600	2.3600	2.3600	2.3600	+9.259%	1	368	-89.407%
2025-11-10	1.6200	2.1600	1.6200	2.1600	-1.818%	9	367	-88.426%
2025-11-06	2.1200	2.2000	2.1200	2.2000	+6.280%	2	361	-88.636%
2025-11-05	2.0000	2.0700	1.9800	2.0700	+8.947%	332	359	-87.923%
2025-11-04	1.9100	1.9500	1.9000	1.9000	+0.529%	10	159	-86.842%
2025-11-03	1.8800	1.8900	1.8800	1.8900	+3.846%	2	148	-86.772%
2025-10-31	1.8300	1.8300	1.8200	1.8200	0.000%	2	148	-86.264%
2025-10-30	1.6100	1.8200	1.6100	1.8200	+28.169%	13	146	-86.264%
2025-10-28	1.4400	1.4500	1.4200	1.4200	0.000%	10	137	-82.394%
2025-10-27	1.4200	1.4200	1.4200	1.4200	-42.041%	3	130	-82.394%
2025-10-21	2.4500	2.4500	2.4500	2.4500	+2.083%	1	130	-89.796%
2025-10-20	2.4000	2.4000	2.4000	2.4000	-2.041%	1	129	-89.583%
2025-10-14	2.4500	2.4500	2.4500	2.4500	0.000%	2	128	-89.796%
2025-10-10	2.3200	2.4500	2.3200	2.4500	+23.737%	23	126	-89.796%
2025-10-03	1.9800	1.9800	1.9800	1.9800	-6.161%	2	103	-87.374%
2025-09-26	2.2500	2.2500	2.1100	2.1100	-6.637%	4	101	-88.152%
2025-09-25	2.2200	2.2600	2.2200	2.2600	+16.495%	4	97	-88.938%
2025-09-23	1.9400	1.9400	1.9400	1.9400	-7.619%	75	95	-87.113%
2025-09-22	2.1000	2.1000	2.1000	2.1000	+3.448%	75	107	-88.095%
2025-09-19	2.0300	2.0300	2.0300	2.0300	+11.538%	1	32	-87.685%
2025-09-02	1.8200	1.8200	1.8200	1.8200	-1.087%	18	32	-86.264%
2025-08-27	1.8400	1.8400	1.8400	1.8400	+10.180%	2	47	-86.413%
2025-08-22	1.6700	1.6700	1.6700	1.6700	-24.091%	1	45	-85.030%
2025-08-19	2.2000	2.2000	2.2000	2.2000	-0.452%	1	44	-88.636%
2025-08-18	2.3000	2.3000	2.2100	2.2100	-0.897%	3	43	-88.688%
2025-08-15	2.2300	2.2300	2.2300	2.2300	-5.106%	1	42	-88.789%
2025-08-13	2.4100	2.4100	2.3500	2.3500	-19.244%	2	41	-89.362%
2025-08-11	2.7500	2.9100	2.7500	2.9100	+9.811%	3	41	-91.409%
2025-08-06	2.6500	2.6500	2.6500	2.6500	+9.504%	5	38	-90.566%
2025-08-05	2.4200	2.4200	2.4200	2.4200	-1.224%	1	33	-89.669%
2025-08-04	2.5800	2.5800	2.4500	2.4500	+3.376%	2	32	-89.796%
2025-08-01	2.5300	2.5300	2.3700	2.3700	+88.095%	2	32	-89.451%
2025-07-21	1.2300	1.2600	1.2300	1.2600	-3.077%	5	32	-80.159%
2025-07-18	1.3000	1.3000	1.3000	1.3000	+6.557%	3	27	-80.769%
2025-07-17	1.2200	1.2200	1.2200	1.2200	-37.436%	12	24	-79.508%
2025-05-30	1.8300	1.9500	1.8300	1.9500	+28.289%	4	12	-87.179%
2025-05-14	1.4300	1.5200	1.4300	1.5200	-7.879%	10	12	-83.553%
2025-05-05	1.5300	1.6800	1.5300	1.6500	+19.565%	6	2	-84.848%
2025-04-23	1.3800	1.3800	1.3800	1.3800	-25.806%	1	2	-81.884%
2025-04-07	1.8600	1.8600	1.8600	1.8600	0.000%	1	0	-86.559%

.dark-mode .QYJVF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYJVF4{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218P17.5DOW Dec 18 2026 17.50 Put (DOW261218P00017500)option OPRA

DOW20261218P17.5
DOW Dec 18 2026 17.50 Put (DOW261218P00017500)
option OPRA