Dark

DOW20261218P25
DOW Dec 18 2026 25.00 Put (DOW261218P00025000)
option OPRA

EOD

Aug 6, 2026

1.05-15.323%(-0.19)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.2600	1.2600	1.0500	1.0500	-15.323%	40	2,528	0.000%
2026-08-05	1.2800	1.2800	1.2400	1.2400	+3.333%	7	2,517	-15.323%
2026-08-04	1.4000	1.4000	1.2000	1.2000	-4.762%	13	2,522	-12.500%
2026-08-03	1.2000	1.2600	1.1600	1.2600	+4.132%	13	2,512	-16.667%
2026-07-31	1.2100	1.2100	1.2100	1.2100	-7.634%	3	2,507	-13.223%
2026-07-30	1.3500	1.3500	1.3100	1.3100	+6.504%	52	2,504	-19.847%
2026-07-29	1.3500	1.3500	1.2300	1.2300	-21.656%	42	2,495	-14.634%
2026-07-28	1.5500	1.5700	1.5300	1.5700	-1.875%	10	2,496	-33.121%
2026-07-27	1.5700	1.6600	1.5700	1.6000	+19.403%	39	2,491	-34.375%
2026-07-24	1.3400	1.3400	1.3400	1.3400	+11.667%	1	2,484	-21.642%
2026-07-23	1.0700	1.2000	1.0600	1.2000	+3.448%	30	2,472	-12.500%
2026-07-22	1.0000	1.1800	1.0000	1.1600	-11.450%	36	2,472	-9.483%
2026-07-21	1.3100	1.3200	1.3000	1.3100	-5.755%	5	2,436	-19.847%
2026-07-17	1.3800	1.3900	1.3800	1.3900	-9.740%	3	2,436	-24.460%
2026-07-16	1.5400	1.5400	1.5400	1.5400	+12.409%	1	2,433	-31.818%
2026-07-14	1.3500	1.3700	1.3500	1.3700	-12.179%	6	2,432	-23.358%
2026-07-13	1.5000	1.5600	1.5000	1.5600	-12.849%	34	2,436	-32.692%
2026-07-10	1.8000	1.8100	1.7900	1.7900	-8.205%	18	2,408	-41.341%
2026-07-09	1.8400	1.9500	1.8400	1.9500	+14.035%	72	2,401	-46.154%
2026-07-08	1.6400	1.7200	1.6300	1.7100	-12.308%	63	2,399	-38.596%
2026-07-07	2.2200	2.2200	1.9500	1.9500	-15.217%	9	2,400	-46.154%
2026-07-06	2.3600	2.3600	2.3000	2.3000	+5.991%	3	2,397	-54.348%
2026-07-02	2.1500	2.1700	2.1500	2.1700	-10.700%	25	2,395	-51.613%
2026-07-01	2.3900	2.4300	2.3700	2.4300	+8.482%	45	2,395	-56.790%
2026-06-30	2.2600	2.2600	2.2400	2.2400	+2.283%	4	2,419	-53.125%
2026-06-29	2.0600	2.2500	2.0600	2.1900	+20.330%	23	2,421	-52.055%
2026-06-26	1.8000	1.8800	1.8000	1.8200	-1.087%	17	2,419	-42.308%
2026-06-25	1.9700	1.9700	1.8400	1.8400	+3.371%	20	2,418	-42.935%
2026-06-24	1.8000	1.9200	1.7700	1.7800	+21.088%	1,088	2,418	-41.011%
2026-06-23	1.4700	1.4700	1.4700	1.4700	-1.342%	1	2,436	-28.571%
2026-06-22	1.4200	1.4900	1.4200	1.4900	+10.370%	639	2,435	-29.530%
2026-06-18	1.4200	1.4200	1.3300	1.3500	+12.500%	27	1,806	-22.222%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+3.448%	1	1,806	-12.500%
2026-06-15	1.4000	1.4000	1.1600	1.1600	-0.855%	85	1,806	-9.483%
2026-06-11	1.1500	1.1700	1.1500	1.1700	0.000%	10	1,751	-10.256%
2026-06-10	1.1700	1.1700	1.1700	1.1700	-15.217%	1	1,746	-10.256%
2026-06-09	1.3400	1.3900	1.3400	1.3800	+14.050%	8	1,746	-23.913%
2026-06-08	1.2000	1.2600	1.1900	1.2100	-3.200%	30	1,740	-13.223%
2026-06-05	1.2300	1.2500	1.2300	1.2500	-4.580%	125	1,716	-16.000%
2026-05-29	1.2500	1.3100	1.2500	1.3100	+13.913%	12	1,591	-19.847%
2026-05-28	1.1500	1.1500	1.1500	1.1500	-8.000%	100	1,580	-8.696%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+5.042%	1	1,512	-16.000%
2026-05-26	1.1600	1.1900	1.1000	1.1900	+5.310%	3	1,511	-11.765%
2026-05-22	1.1300	1.1300	1.1300	1.1300	+0.893%	1	1,512	-7.080%
2026-05-21	1.1000	1.1200	1.1000	1.1200	+25.843%	33	1,511	-6.250%
2026-05-18	0.8900	0.8900	0.8900	0.8900	+7.229%	13	1,511	+17.978%
2026-05-15	0.8300	0.8300	0.8300	0.8300	-2.353%	1	1,498	+26.506%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-22.727%	17	1,499	+23.529%
2026-05-08	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,511	-4.545%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+7.843%	6	1,509	-4.545%
2026-05-06	1.0600	1.0600	1.0200	1.0200	+2.000%	4	1,503	+2.941%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+3.093%	3	1,500	+5.000%
2026-05-01	0.9700	0.9700	0.9700	0.9700	+2.105%	1	1,500	+8.247%
2026-04-30	0.8400	0.9500	0.8400	0.9500	-5.000%	85	1,500	+10.526%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-5.660%	6	1,417	+5.000%
2026-04-28	1.0600	1.0600	1.0600	1.0600	-2.752%	1	1,411	-0.943%
2026-04-24	1.0900	1.0900	1.0900	1.0900	0.000%	1	1,410	-3.670%
2026-04-23	1.0900	1.0900	1.0900	1.0900	-0.909%	3	1,411	-3.670%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-7.563%	9	1,411	-4.545%
2026-04-21	1.1900	1.1900	1.1900	1.1900	+2.586%	1	1,418	-11.765%
2026-04-20	1.3000	1.3000	1.1600	1.1600	-9.375%	84	1,418	-9.483%
2026-04-17	1.4300	1.4300	1.2800	1.2800	+16.364%	19	1,400	-17.969%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-5.983%	11	1,383	-4.545%
2026-04-14	1.1700	1.1700	1.1700	1.1700	+9.346%	1	1,383	-10.256%
2026-04-13	1.0500	1.0700	1.0500	1.0700	-12.295%	4	1,384	-1.869%
2026-04-10	1.2200	1.2200	1.2200	1.2200	+1.667%	1	1,389	-13.934%
2026-04-09	1.2200	1.2200	1.2000	1.2000	-4.000%	19	1,388	-12.500%
2026-04-08	1.6000	1.6000	1.2500	1.2500	+11.607%	23	1,407	-16.000%
2026-04-06	1.1300	1.1400	1.1200	1.1200	+4.673%	3	1,416	-6.250%
2026-04-02	1.0100	1.0700	1.0000	1.0700	-6.957%	6	1,420	-1.869%
2026-03-31	1.1000	1.1700	1.0900	1.1500	-1.709%	25	1,420	-8.696%
2026-03-30	1.0800	1.1700	1.0800	1.1700	+4.464%	25	1,436	-10.256%
2026-03-27	1.1300	1.2200	1.0800	1.1200	-10.400%	4	1,435	-6.250%
2026-03-25	1.2200	1.2500	1.2200	1.2500	-6.716%	10	1,434	-16.000%
2026-03-24	1.4400	1.4400	1.3400	1.3400	-7.586%	5	1,442	-21.642%
2026-03-19	1.4000	1.4600	1.4000	1.4500	0.000%	13	1,444	-27.586%
2026-03-18	1.4700	1.4700	1.4500	1.4500	-9.375%	2	1,456	-27.586%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,457	-34.375%
2026-03-13	1.4500	1.4500	1.4500	1.4500	-3.333%	300	1,456	-27.586%
2026-03-12	1.4500	1.5300	1.4500	1.5000	-14.773%	7	1,323	-30.000%
2026-03-10	1.7600	1.7600	1.7600	1.7600	-6.878%	1	1,326	-40.341%
2026-03-06	1.8900	1.8900	1.8900	1.8900	-27.308%	1	1,325	-44.444%
2026-02-26	2.5600	2.6000	2.5600	2.6000	+4.000%	2	1,323	-59.615%
2026-02-25	2.4900	2.5000	2.4900	2.5000	+4.167%	10	1,326	-58.000%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-2.041%	10	1,326	-56.250%
2026-02-20	2.4500	2.4500	2.4400	2.4500	+10.860%	5	1,326	-57.143%
2026-02-19	2.2100	2.2100	2.2100	2.2100	+10.500%	1	1,322	-52.489%
2026-02-18	1.9500	2.0000	1.9500	2.0000	-8.676%	3	1,321	-47.500%
2026-02-17	2.1400	2.2500	2.1400	2.1900	+33.537%	34	1,320	-52.055%
2026-02-11	1.6500	1.6500	1.6300	1.6400	-23.364%	7	1,299	-35.976%
2026-02-06	2.1900	2.1900	2.0800	2.1400	-10.460%	7	1,301	-50.935%
2026-02-05	2.1600	2.3900	2.1600	2.3900	+18.905%	7	1,303	-56.067%
2026-02-04	1.8100	2.0100	1.8100	2.0100	-10.268%	3	1,298	-47.761%
2026-02-03	2.2400	2.2400	2.1800	2.2400	-37.778%	23	1,296	-53.125%
2026-01-29	3.6000	3.6000	3.6000	3.6000	+26.316%	1	1,292	-70.833%
2026-01-26	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,291	-63.158%
2026-01-22	2.8600	2.9000	2.8600	2.9000	-9.375%	5	1,291	-63.793%
2026-01-21	3.1500	3.2000	3.1500	3.2000	-9.091%	3	1,288	-67.188%
2026-01-20	3.3000	3.5300	3.3000	3.5200	+15.033%	11	1,289	-70.170%
2026-01-16	3.1000	3.1000	3.0600	3.0600	+5.517%	4	1,280	-65.686%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-15.205%	2	1,280	-63.793%
2026-01-13	3.3700	3.5000	3.2500	3.4200	-10.000%	636	1,282	-69.298%
2026-01-09	3.8000	3.9000	3.8000	3.8000	-2.062%	3	1,157	-72.368%
2026-01-08	4.2500	4.2500	3.6700	3.8800	-4.198%	58	1,156	-72.938%
2026-01-07	4.0000	4.2500	4.0000	4.0500	-2.878%	47	1,219	-74.074%
2026-01-06	4.1000	4.1700	4.1000	4.1700	-3.023%	22	1,266	-74.820%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-13.481%	1	1,286	-75.581%
2025-12-31	4.9700	4.9700	4.9700	4.9700	+0.202%	10	1,295	-78.873%
2025-12-23	4.9600	4.9600	4.9600	4.9600	-7.290%	1	1,295	-78.831%
2025-12-16	5.4500	5.4500	5.3500	5.3500	+13.830%	5	1,296	-80.374%
2025-12-11	4.7000	4.7000	4.7000	4.7000	+0.642%	1	1,296	-77.660%
2025-12-10	5.1600	5.1600	4.6700	4.6700	-13.519%	10	1,296	-77.516%
2025-12-08	5.3800	5.4000	5.3700	5.4000	+3.846%	8	1,286	-80.556%
2025-12-04	5.2000	5.2000	5.2000	5.2000	+11.828%	2	1,291	-79.808%
2025-12-03	4.6500	4.6500	4.6500	4.6500	-7.000%	4	1,291	-77.419%
2025-12-02	4.9100	5.0000	4.9100	5.0000	+3.093%	21	1,291	-79.000%
2025-12-01	5.0500	5.0500	4.8500	4.8500	-1.020%	8	1,271	-78.351%
2025-11-28	4.9000	4.9000	4.9000	4.9000	-4.854%	1	1,265	-78.571%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-9.965%	1	1,265	-79.612%
2025-11-25	5.7200	5.7200	5.7200	5.7200	-10.345%	4	1,265	-81.643%
2025-11-21	6.5500	6.5500	6.3800	6.3800	+6.333%	21	1,269	-83.542%
2025-11-17	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1,269	-82.500%
2025-11-13	5.8500	5.8500	5.8500	5.8500	-2.500%	3	1,270	-82.051%
2025-11-12	5.9600	6.0000	5.9600	6.0000	-4.459%	4	1,273	-82.500%
2025-11-10	6.2700	6.2800	6.2700	6.2800	+7.167%	7	1,269	-83.280%
2025-11-04	5.9100	5.9100	5.8600	5.8600	+12.692%	5	1,262	-82.082%
2025-10-30	5.2000	5.2000	5.2000	5.2000	-0.192%	10	1,257	-79.808%
2025-10-24	5.2100	5.2100	5.2100	5.2100	-20.458%	1	1,247	-79.846%
2025-10-22	6.5500	6.5500	6.5500	6.5500	+0.460%	1	1,247	-83.969%
2025-10-17	6.6000	6.6000	6.5200	6.5200	+2.839%	4	1,246	-83.896%
2025-10-10	6.3400	6.3500	6.1500	6.3400	+6.020%	10	1,244	-83.438%
2025-10-08	5.9800	5.9800	5.9800	5.9800	+8.727%	10	1,237	-82.441%
2025-10-06	5.5000	5.5000	5.5000	5.5000	-5.660%	10	1,247	-80.909%
2025-09-29	5.8000	5.8300	5.8000	5.8300	-0.342%	6	1,237	-81.990%
2025-09-25	5.8500	5.8500	5.8500	5.8500	+3.540%	3	1,240	-82.051%
2025-09-24	5.6500	5.6500	5.6500	5.6500	-1.739%	1	1,237	-81.416%
2025-09-23	5.7500	5.7500	5.7500	5.7500	+1.770%	50	1,238	-81.739%
2025-09-22	5.6200	5.6500	5.6200	5.6500	+8.654%	2	1,188	-81.416%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-6.306%	3	1,187	-79.808%
2025-09-08	5.5500	5.5500	5.5500	5.5500	+4.717%	19	1,184	-81.081%
2025-08-28	5.3000	5.3000	5.3000	5.3000	-13.115%	13	1,172	-80.189%
2025-08-15	6.0500	6.1000	5.9700	6.1000	-3.937%	315	1,159	-82.787%
2025-08-13	6.3500	6.3500	6.3500	6.3500	-14.765%	15	949	-83.465%
2025-08-11	7.4500	7.4500	7.4500	7.4500	+12.030%	1	934	-85.906%
2025-08-07	6.6500	6.6500	6.6500	6.6500	+3.906%	5	934	-84.211%
2025-08-06	6.1000	6.4000	6.1000	6.4000	+1.106%	6	929	-83.594%
2025-08-01	6.1000	6.3300	6.1000	6.3300	+31.875%	13	926	-83.412%
2025-07-29	4.5500	4.8000	4.5500	4.8000	+8.108%	27	914	-78.125%
2025-07-28	4.4700	4.4700	4.4400	4.4400	-10.303%	5	887	-76.351%
2025-07-25	4.6000	4.9500	4.6000	4.9500	+1.020%	62	887	-78.788%
2025-07-24	4.2500	4.9000	4.2000	4.9000	+64.983%	84	838	-78.571%
2025-07-23	3.3000	3.3000	2.9700	2.9700	-21.636%	3	795	-64.646%
2025-07-14	3.8000	3.8000	3.7900	3.7900	+6.761%	2	794	-72.296%
2025-07-11	3.5000	3.6000	3.5000	3.5500	+1.719%	15	794	-70.423%
2025-07-10	3.4900	3.4900	3.4900	3.4900	-12.312%	10	807	-69.914%
2025-07-07	3.9800	3.9800	3.9800	3.9800	-2.211%	1	817	-73.618%
2025-06-24	4.0700	4.0700	4.0700	4.0700	-7.500%	4	817	-74.201%
2025-06-23	4.3900	4.4000	4.3900	4.4000	+31.343%	200	813	-76.136%
2025-06-17	3.3500	3.3500	3.3500	3.3500	-18.093%	2	885	-68.657%
2025-06-09	4.0900	4.0900	4.0900	4.0900	-18.200%	1	883	-74.328%
2025-06-03	5.0000	5.0000	5.0000	5.0000	+7.296%	1	884	-79.000%
2025-05-30	4.6000	4.6600	4.6000	4.6600	+4.719%	4	883	-77.468%
2025-05-29	4.4500	4.4500	4.4500	4.4500	-8.247%	3	883	-76.404%
2025-05-23	4.8000	4.8500	4.8000	4.8500	+7.778%	8	882	-78.351%
2025-05-21	4.4700	4.5000	4.4700	4.5000	+27.119%	10	882	-76.667%
2025-05-13	3.5400	3.5400	3.5400	3.5400	+4.118%	1	874	-70.339%
2025-05-12	3.5000	3.5000	3.4000	3.4000	-23.596%	10	874	-69.118%
2025-05-07	4.4500	4.4500	4.4500	4.4500	+4.706%	3	881	-76.404%
2025-05-06	4.2000	4.2500	4.2000	4.2500	+4.938%	3	883	-75.294%
2025-05-05	4.0500	4.0500	4.0500	4.0500	+5.744%	2	880	-74.074%
2025-04-30	3.8300	3.8300	3.8300	3.8300	-11.751%	2	878	-72.585%
2025-04-28	3.9500	4.3400	3.9500	4.3400	+8.500%	20	880	-75.806%
2025-04-25	4.0000	4.0000	4.0000	4.0000	-5.882%	20	870	-73.750%
2025-04-24	4.5500	4.5500	4.2500	4.2500	-20.709%	17	860	-75.294%
2025-04-21	5.0000	5.3600	5.0000	5.3600	+7.200%	2	856	-80.410%
2025-04-15	5.0000	5.0000	5.0000	5.0000	+2.041%	1	855	-79.000%
2025-04-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	854	-78.571%
2025-04-10	5.3000	5.3000	5.0000	5.0000	-13.793%	5	853	-79.000%
2025-04-08	5.7400	5.8500	5.7400	5.8000	+6.422%	105	849	-81.897%
2025-04-07	4.2500	5.4500	4.2500	5.4500	+222.485%	18	745	-80.734%
2025-03-20	1.3100	1.6900	1.3100	1.6900	-18.750%	2	727	-37.870%
2025-03-13	1.9800	2.0800	1.8500	2.0800	+10.053%	15	720	-49.519%
2025-03-12	1.9900	2.0000	1.8900	1.8900	+11.176%	448	720	-44.444%
2025-02-05	1.7000	1.7000	1.7000	1.7000	+33.858%	1	278	-38.235%
2025-01-27	1.2700	1.2700	1.2700	1.2700	-9.286%	1	277	-17.323%
2024-12-31	1.4000	1.4000	1.4000	1.4000	-6.040%	1	277	-25.000%
2024-12-26	1.4900	1.4900	1.4900	1.4900	+35.455%	1	277	-29.530%
2024-12-04	1.1500	1.1500	1.1000	1.1000	+6.796%	2	276	-4.545%
2024-11-26	1.0500	1.0500	1.0300	1.0300	+10,200.000%	10	274	+1.942%
2024-11-25	0.0100	0.0100	0.0100	0.0100	-99.000%	1	264	+10,400.000%
2024-11-18	1.0000	1.0000	1.0000	1.0000	0.000%	199	264	+5.000%
2024-11-15	1.0000	1.0000	1.0000	1.0000	+11.111%	2	65	+5.000%
2024-11-13	0.9000	0.9000	0.9000	0.9000	+5.882%	1	64	+16.667%
2024-11-05	0.8000	0.8500	0.8000	0.8500	-5.556%	15	64	+23.529%
2024-11-04	0.8000	0.9000	0.8000	0.9000	+13.924%	21	49	+16.667%
2024-10-28	0.7900	0.7900	0.7900	0.7900	+3.947%	1	28	+32.911%
2024-10-25	0.6900	0.7900	0.6900	0.7600	+1.333%	16	27	+38.158%
2024-10-24	0.7500	0.7500	0.7500	0.7500	+15.385%	1	19	+40.000%
2024-10-23	0.7500	0.7500	0.5500	0.6500	-14.474%	6	18	+61.538%
2024-09-16	0.6900	0.7600	0.6900	0.7600	0.000%	12	12	+38.158%

.dark-mode .rdJlcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdJlcx{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218P25DOW Dec 18 2026 25.00 Put (DOW261218P00025000)option OPRA

DOW20261218P25
DOW Dec 18 2026 25.00 Put (DOW261218P00025000)
option OPRA