Dark

DOW20261218P20
DOW Dec 18 2026 20.00 Put (DOW261218P00020000)
option OPRA

EOD

Aug 6, 2026

0.2700-15.625%(-0.0500)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3200	0.3200	0.2700	0.2700	-15.625%	42	2,913	0.000%
2026-08-05	0.4600	0.4600	0.3200	0.3200	0.000%	55	2,881	-15.625%
2026-08-04	0.3600	0.3600	0.3200	0.3200	-5.882%	74	2,918	-15.625%
2026-08-03	0.3900	0.3900	0.3000	0.3400	+17.241%	52	2,933	-20.588%
2026-07-31	0.3600	0.3600	0.2900	0.2900	-23.684%	27	2,949	-6.897%
2026-07-30	0.3900	0.3900	0.3700	0.3800	+8.571%	126	2,938	-28.947%
2026-07-29	0.4000	0.4000	0.3500	0.3500	-27.083%	204	2,866	-22.857%
2026-07-28	0.4000	0.5200	0.4000	0.4800	+9.091%	47	2,950	-43.750%
2026-07-27	0.4400	0.4400	0.4400	0.4400	+7.317%	24	2,905	-38.636%
2026-07-24	0.4100	0.4100	0.4100	0.4100	+17.143%	12	2,881	-34.146%
2026-07-23	0.3000	0.3500	0.3000	0.3500	+2.941%	24	2,850	-22.857%
2026-07-22	0.3400	0.3400	0.3400	0.3400	-5.556%	22	2,850	-20.588%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-12.195%	12	2,830	-25.000%
2026-07-20	0.5500	0.5500	0.4100	0.4100	-16.327%	15	2,818	-34.146%
2026-07-17	0.3800	0.4900	0.3800	0.4900	0.000%	49	2,804	-44.898%
2026-07-16	0.4600	0.4900	0.4600	0.4900	+6.522%	9	2,783	-44.898%
2026-07-15	0.4700	0.4700	0.4600	0.4600	+6.977%	12	2,782	-41.304%
2026-07-14	0.4300	0.4300	0.4200	0.4300	-6.522%	33	2,786	-37.209%
2026-07-13	0.4500	0.4800	0.4500	0.4600	-17.857%	27	2,801	-41.304%
2026-07-10	0.5400	0.5600	0.4900	0.5600	+3.704%	13	2,774	-51.786%
2026-07-09	0.5400	0.5400	0.5400	0.5400	+20.000%	5	2,761	-50.000%
2026-07-08	0.4500	0.4500	0.4500	0.4500	-28.571%	1	2,756	-40.000%
2026-07-07	0.7000	0.7000	0.6000	0.6300	-19.231%	41	2,756	-57.143%
2026-07-06	0.7800	0.7800	0.7800	0.7800	+11.429%	1	2,716	-65.385%
2026-07-02	0.6000	0.7200	0.6000	0.7000	-10.256%	121	2,611	-61.429%
2026-07-01	0.6800	0.7800	0.6800	0.7800	-2.500%	9	2,611	-65.385%
2026-06-30	0.7700	0.8000	0.7700	0.8000	+15.942%	2	2,602	-66.250%
2026-06-29	0.7500	0.7500	0.6900	0.6900	+7.812%	3	2,600	-60.870%
2026-06-26	0.6400	0.6400	0.6400	0.6400	-1.538%	1	2,599	-57.813%
2026-06-25	0.6400	0.6500	0.6400	0.6500	+4.839%	4	2,598	-58.462%
2026-06-24	0.6000	0.6200	0.6000	0.6200	+24.000%	2	2,594	-56.452%
2026-06-18	0.5300	0.5300	0.4200	0.5000	+25.000%	8	2,589	-46.000%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-18.367%	1	2,589	-32.500%
2026-06-10	0.4000	0.4900	0.4000	0.4900	+6.522%	2	2,590	-44.898%
2026-06-09	0.5500	0.5500	0.4600	0.4600	+31.429%	3	2,589	-41.304%
2026-06-04	0.3400	0.3500	0.3400	0.3500	-23.913%	300	2,588	-22.857%
2026-06-02	0.4800	0.4800	0.4600	0.4600	+17.949%	21	2,309	-41.304%
2026-05-21	0.3900	0.3900	0.3900	0.3900	-15.217%	24	2,330	-30.769%
2026-05-20	0.4000	0.4600	0.4000	0.4600	-28.125%	7	2,334	-41.304%
2026-05-07	0.6400	0.6400	0.6400	0.6400	+30.612%	10	2,327	-57.813%
2026-04-30	0.3000	0.4900	0.3000	0.4900	+16.667%	3	2,337	-44.898%
2026-04-27	0.4200	0.4200	0.4200	0.4200	-26.316%	1	2,337	-35.714%
2026-04-20	0.5800	0.5800	0.5700	0.5700	0.000%	7	2,338	-52.632%
2026-04-17	0.5500	0.6100	0.5500	0.5700	+14.000%	17	2,345	-52.632%
2026-04-16	0.5000	0.5000	0.5000	0.5000	0.000%	5	2,359	-46.000%
2026-04-13	0.5000	0.5000	0.5000	0.5000	-10.714%	1	2,364	-46.000%
2026-04-10	0.5600	0.5600	0.5600	0.5600	+3.704%	10	2,363	-51.786%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+1.887%	5	2,373	-50.000%
2026-04-06	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,368	-49.057%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-13.793%	1	2,367	-46.000%
2026-04-01	0.5800	0.5800	0.5800	0.5800	+1.754%	3	2,367	-53.448%
2026-03-31	0.5700	0.5700	0.5700	0.5700	+14.000%	20	2,350	-52.632%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-10.714%	2	2,350	-46.000%
2026-03-27	0.6000	0.6000	0.5600	0.5600	+1.818%	2	2,352	-51.786%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-11.290%	1	2,352	-50.909%
2026-03-24	0.6200	0.6200	0.6200	0.6200	-4.615%	5	2,351	-56.452%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-1.515%	1	2,346	-58.462%
2026-03-20	0.6600	0.6600	0.6600	0.6600	+4.762%	1	2,346	-59.091%
2026-03-19	0.6300	0.6300	0.6300	0.6300	+21.154%	2	2,346	-57.143%
2026-03-18	0.5200	0.5200	0.5200	0.5200	-20.000%	1	2,345	-48.077%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-9.722%	1	2,346	-58.462%
2026-03-12	0.7200	0.7200	0.7200	0.7200	-10.000%	5	2,345	-62.500%
2026-03-11	0.8000	0.8000	0.8000	0.8000	0.000%	10	2,345	-66.250%
2026-03-10	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2,335	-66.250%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-9.639%	5	2,336	-64.000%
2026-03-06	0.7000	0.8300	0.7000	0.8300	+6.410%	7	2,331	-67.470%
2026-03-05	0.6700	0.7800	0.6700	0.7800	-6.024%	2	2,338	-65.385%
2026-03-04	0.8300	0.8300	0.8300	0.8300	-6.742%	1	2,339	-67.470%
2026-03-03	0.8900	0.8900	0.8900	0.8900	-12.745%	1	2,338	-69.663%
2026-03-02	1.0200	1.0200	1.0200	1.0200	+6.250%	1	2,339	-73.529%
2026-02-27	1.0100	1.0100	0.9600	0.9600	-8.571%	51	2,336	-71.875%
2026-02-25	1.0100	1.0500	1.0100	1.0500	+7.143%	2	2,369	-74.286%
2026-02-24	1.0000	1.0000	0.9800	0.9800	-4.854%	4	2,369	-72.449%
2026-02-23	1.0300	1.0300	1.0300	1.0300	-6.364%	1	2,365	-73.786%
2026-02-20	1.1000	1.1000	1.1000	1.1000	+18.280%	6	2,364	-75.455%
2026-02-19	0.9300	0.9300	0.9300	0.9300	+22.368%	7	2,358	-70.968%
2026-02-12	0.7700	0.7700	0.7600	0.7600	+1.333%	2	2,365	-64.474%
2026-02-11	0.7500	0.7500	0.7500	0.7500	0.000%	250	2,367	-64.000%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-26.471%	3	2,617	-64.000%
2026-02-05	0.9100	1.0500	0.9100	1.0200	+18.605%	23	2,620	-73.529%
2026-02-04	0.8500	0.8600	0.8400	0.8600	-14.000%	7	2,641	-68.605%
2026-02-03	1.0000	1.1200	1.0000	1.0000	-16.667%	216	2,642	-73.000%
2026-02-02	1.2200	1.2200	1.2000	1.2000	-9.774%	8	2,856	-77.500%
2026-01-30	1.4100	1.4100	1.3300	1.3300	-9.524%	141	2,864	-79.699%
2026-01-29	1.4500	1.4700	1.3600	1.4700	+6.522%	658	3,006	-81.633%
2026-01-28	1.3500	1.3800	1.3500	1.3800	+6.154%	7	3,260	-80.435%
2026-01-26	1.3000	1.3000	1.3000	1.3000	+8.333%	20	3,252	-79.231%
2026-01-23	1.2600	1.2600	1.2000	1.2000	-4.762%	14	3,292	-77.500%
2026-01-22	1.1600	1.2600	1.1600	1.2600	-11.888%	6	3,302	-78.571%
2026-01-21	1.4300	1.4300	1.4300	1.4300	-7.742%	1	3,298	-81.119%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+9.155%	4	3,297	-82.581%
2026-01-16	1.4200	1.4200	1.4200	1.4200	-0.699%	1	3,294	-80.986%
2026-01-15	1.3800	1.4300	1.3800	1.4300	+10.000%	17	3,294	-81.119%
2026-01-14	1.4700	1.5100	1.3000	1.3000	-21.212%	47	3,299	-79.231%
2026-01-13	1.6500	1.6500	1.6500	1.6500	-0.602%	61	3,288	-83.636%
2026-01-12	1.7200	1.7200	1.6600	1.6600	-4.046%	3	3,313	-83.735%
2026-01-09	1.7700	1.7700	1.7300	1.7300	-6.486%	500	3,310	-84.393%
2026-01-06	1.8500	1.8500	1.8500	1.8500	-10.194%	1	2,810	-85.405%
2026-01-05	2.0000	2.0600	2.0000	2.0600	-1.905%	13	2,797	-86.893%
2026-01-02	2.1000	2.1000	2.1000	2.1000	-2.326%	10	2,797	-87.143%
2025-12-31	2.4100	2.4100	2.1500	2.1500	-15.020%	12	2,777	-87.442%
2025-12-29	2.5600	2.5600	2.5300	2.5300	-2.692%	10	2,777	-89.328%
2025-12-24	2.6000	2.6000	2.6000	2.6000	+6.122%	1	2,766	-89.615%
2025-12-23	2.3000	2.4500	2.3000	2.4500	-0.407%	5	2,766	-88.980%
2025-12-22	2.4600	2.4600	2.4600	2.4600	-5.385%	2	2,763	-89.024%
2025-12-19	2.6000	2.6000	2.6000	2.6000	-1.515%	2	2,763	-89.615%
2025-12-18	2.6500	2.6600	2.6400	2.6400	+13.305%	16	2,761	-89.773%
2025-12-12	2.3300	2.3300	2.3300	2.3300	-15.273%	2	2,745	-88.412%
2025-12-08	2.7200	2.7500	2.7200	2.7500	+3.383%	11	2,743	-90.182%
2025-12-05	2.6600	2.6600	2.6600	2.6600	-1.481%	40	2,732	-89.850%
2025-12-04	2.7000	2.7000	2.7000	2.7000	+11.570%	1	2,692	-90.000%
2025-12-03	2.4200	2.4200	2.4200	2.4200	-3.200%	1	2,691	-88.843%
2025-12-01	2.5000	2.5000	2.5000	2.5000	-0.794%	10	2,690	-89.200%
2025-11-26	2.5200	2.5200	2.5200	2.5200	-13.103%	1	2,680	-89.286%
2025-11-25	2.9000	2.9000	2.9000	2.9000	-10.769%	4	2,680	-90.690%
2025-11-24	3.2500	3.2500	3.2500	3.2500	+1.246%	1	2,677	-91.692%
2025-11-21	3.2100	3.2100	3.2100	3.2100	-10.833%	5	2,676	-91.589%
2025-11-20	3.6000	3.6000	3.6000	3.6000	+13.208%	100	2,671	-92.500%
2025-11-17	3.1000	3.1800	3.1000	3.1800	+8.532%	4	2,571	-91.509%
2025-11-13	2.9300	2.9300	2.9300	2.9300	-6.984%	7	2,569	-90.785%
2025-11-12	3.1500	3.2000	3.1000	3.1500	-9.742%	51	2,576	-91.429%
2025-11-06	3.1600	3.4900	3.1000	3.4900	+19.113%	22	2,567	-92.264%
2025-11-04	3.0000	3.0000	2.9300	2.9300	+9.738%	11	2,563	-90.785%
2025-10-31	2.6700	2.6700	2.6700	2.6700	+3.089%	1	2,562	-89.888%
2025-10-30	2.5900	2.5900	2.5900	2.5900	+20.465%	10	2,561	-89.575%
2025-10-27	2.2900	2.2900	2.1500	2.1500	-8.511%	25	2,546	-87.442%
2025-10-24	2.3500	2.3500	2.3500	2.3500	-15.771%	1	2,546	-88.511%
2025-10-23	2.7900	2.7900	2.7900	2.7900	-22.500%	4	2,545	-90.323%
2025-10-17	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,549	-92.500%
2025-10-16	3.5500	3.5500	3.5500	3.5500	-7.792%	1	2,548	-92.394%
2025-10-10	3.4000	3.8500	3.4000	3.8500	+13.235%	9	2,547	-92.987%
2025-10-09	3.4000	3.4500	3.4000	3.4000	+1.493%	252	2,538	-92.059%
2025-10-07	3.1500	3.3500	3.1500	3.3500	+13.559%	2	2,284	-91.940%
2025-10-06	2.8800	2.9500	2.8800	2.9500	+1.027%	2	2,284	-90.847%
2025-10-03	2.9200	2.9200	2.9200	2.9200	-4.262%	1,002	2,282	-90.753%
2025-10-02	2.9300	3.0500	2.9300	3.0500	-6.154%	502	1,280	-91.148%
2025-09-30	3.2500	3.2500	3.2500	3.2500	-3.561%	101	780	-91.692%
2025-09-25	3.2500	3.3700	3.2500	3.3700	+8.710%	6	679	-91.988%
2025-09-23	3.1000	3.1000	3.1000	3.1000	+6.164%	1	679	-91.290%
2025-09-19	2.9200	2.9200	2.9200	2.9200	+3.180%	3	678	-90.753%
2025-09-18	2.7800	2.8300	2.7800	2.8300	+5.204%	2	675	-90.459%
2025-09-15	2.5300	2.6900	2.5300	2.6900	-10.333%	40	673	-89.963%
2025-09-08	3.0000	3.0000	3.0000	3.0000	+8.696%	1	633	-91.000%
2025-09-05	2.6000	2.7600	2.6000	2.7600	-8.000%	6	632	-90.217%
2025-09-04	2.9300	3.0000	2.9300	3.0000	+8.696%	2	636	-91.000%
2025-09-02	2.7600	2.7600	2.7600	2.7600	+2.985%	1	635	-90.217%
2025-08-29	2.6800	2.6800	2.6800	2.6800	-4.286%	12	634	-89.925%
2025-08-27	2.8000	2.8000	2.8000	2.8000	-15.152%	20	634	-90.357%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+2.167%	2	634	-91.818%
2025-08-14	3.2300	3.2300	3.2300	3.2300	-6.916%	1	632	-91.641%
2025-08-13	3.4700	3.4700	3.4700	3.4700	-6.216%	10	633	-92.219%
2025-08-12	3.8000	3.8000	3.7000	3.7000	-7.500%	52	623	-92.703%
2025-08-11	4.2000	4.2000	4.0000	4.0000	+3.896%	3	575	-93.250%
2025-08-08	3.7500	3.8500	3.7500	3.8500	+1.050%	44	574	-92.987%
2025-08-06	3.8000	3.8100	3.8000	3.8100	+7.324%	6	550	-92.913%
2025-08-04	3.7500	3.7500	3.5100	3.5500	0.000%	16	545	-92.394%
2025-08-01	3.4500	3.5500	3.4000	3.5500	+17.162%	22	550	-92.394%
2025-07-31	3.0600	3.0600	3.0300	3.0300	+10.182%	20	540	-91.089%
2025-07-30	2.6100	2.7500	2.6100	2.7500	+14.583%	12	540	-90.182%
2025-07-29	2.4000	2.4000	2.4000	2.4000	-7.692%	10	529	-88.750%
2025-07-25	2.6000	2.6000	2.6000	2.6000	-1.141%	5	519	-89.615%
2025-07-24	2.1000	2.6300	2.1000	2.6300	+68.590%	4	514	-89.734%
2025-07-23	1.5600	1.5600	1.5600	1.5600	-22.000%	1	510	-82.692%
2025-07-15	2.0000	2.0000	2.0000	2.0000	+4.167%	1	509	-86.500%
2025-07-14	1.9200	1.9200	1.9200	1.9200	+4.918%	1	508	-85.938%
2025-07-09	1.8300	1.8300	1.8300	1.8300	-3.684%	1	508	-85.246%
2025-07-08	1.9000	1.9000	1.9000	1.9000	-17.391%	5	508	-85.789%
2025-07-07	2.3000	2.3000	2.3000	2.3000	+12.195%	1	513	-88.261%
2025-07-02	2.1500	2.1500	2.0500	2.0500	-14.226%	2	513	-86.829%
2025-06-23	2.3900	2.3900	2.3900	2.3900	+13.810%	5	513	-88.703%
2025-06-10	2.1000	2.1000	2.1000	2.1000	-25.795%	4	508	-87.143%
2025-06-03	2.8300	2.8300	2.8300	2.8300	-0.352%	1	512	-90.459%
2025-06-02	2.8400	2.8400	2.8400	2.8400	+7.170%	10	512	-90.493%
2025-05-29	2.5800	2.7000	2.5800	2.6500	+56.805%	4	502	-89.811%
2025-05-12	1.6200	1.6900	1.6200	1.6900	-30.453%	10	502	-84.024%
2025-05-06	2.3900	2.4300	2.3900	2.4300	+27.895%	15	492	-88.889%
2025-05-02	1.9000	1.9000	1.9000	1.9000	-5.473%	30	477	-85.789%
2025-04-29	2.0100	2.0100	2.0100	2.0100	-3.828%	5	462	-86.567%
2025-04-28	2.0900	2.0900	2.0900	2.0900	-29.153%	2	457	-87.081%
2025-04-15	2.9500	2.9500	2.9500	2.9500	+29.386%	1	455	-90.847%
2025-04-09	3.7000	3.7000	2.2800	2.2800	-39.842%	44	454	-88.158%
2025-04-08	3.5000	3.7900	3.5000	3.7900	+22.258%	2	454	-92.876%
2025-04-07	3.1000	3.1000	3.1000	3.1000	+93.750%	6	453	-91.290%
2025-04-03	1.6000	1.6000	1.6000	1.6000	+41.593%	2	447	-83.125%
2025-04-01	1.1300	1.1300	1.1300	1.1300	+22.826%	2	445	-76.106%
2025-03-26	0.9100	0.9200	0.9100	0.9200	-8.000%	3	443	-70.652%
2025-03-10	1.0000	1.0000	1.0000	1.0000	-1.961%	1	440	-73.000%
2025-03-04	0.9500	1.0200	0.9500	1.0200	+27.500%	22	439	-73.529%
2025-01-31	0.8000	0.8000	0.8000	0.8000	+6.667%	2	417	-66.250%
2025-01-30	0.7200	0.7500	0.7000	0.7500	+15.385%	105	416	-64.000%
2025-01-29	0.6500	0.6500	0.6500	0.6500	0.000%	25	312	-58.462%
2025-01-27	0.6000	0.6500	0.6000	0.6500	0.000%	50	287	-58.462%
2025-01-24	0.6500	0.6500	0.6500	0.6500	-2.985%	30	237	-58.462%
2025-01-23	0.6700	0.6700	0.6700	0.6700	-4.286%	15	222	-59.701%
2025-01-22	0.7000	0.7000	0.7000	0.7000	+7.692%	15	207	-61.429%
2025-01-21	0.6500	0.6500	0.6500	0.6500	-7.143%	15	162	-58.462%
2025-01-17	0.7000	0.7000	0.7000	0.7000	-24.731%	30	162	-61.429%
2025-01-13	0.8800	0.9300	0.8800	0.9300	-4.124%	20	162	-70.968%
2025-01-10	0.9300	0.9700	0.9300	0.9700	-1.020%	40	142	-72.165%
2025-01-08	0.9500	0.9800	0.9500	0.9800	+15.294%	20	102	-72.449%
2025-01-07	0.8300	0.8500	0.8300	0.8500	-4.494%	20	102	-68.235%
2025-01-06	0.8500	0.8900	0.8500	0.8900	-1.111%	20	82	-69.663%
2025-01-03	0.8500	0.9000	0.8500	0.9000	+5.882%	44	62	-70.000%
2025-01-02	0.8500	0.8500	0.8500	0.8500	-2.299%	10	40	-68.235%
2024-12-30	0.9200	0.9200	0.8700	0.8700	+2.353%	10	30	-68.966%
2024-12-23	0.8500	0.8500	0.8500	0.8500	-10.526%	15	20	-68.235%
2024-12-20	0.9500	0.9500	0.9500	0.9500	0.000%	5	5	-71.579%

.dark-mode .TQjqNp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQjqNp{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218P20DOW Dec 18 2026 20.00 Put (DOW261218P00020000)option OPRA

DOW20261218P20
DOW Dec 18 2026 20.00 Put (DOW261218P00020000)
option OPRA