Dark

DOW20261218P30
DOW Dec 18 2026 30.00 Put (DOW261218P00030000)
option OPRA

EOD

Aug 6, 2026

2.95-13.235%(-0.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.0000	3.0000	2.9500	2.9500	-13.235%	18	15,331	0.000%
2026-08-05	3.7000	3.7000	3.4000	3.4000	+6.250%	5	15,317	-13.235%
2026-08-04	3.8400	3.8400	3.2000	3.2000	-5.045%	19	15,319	-7.813%
2026-08-03	3.2000	3.3700	3.2000	3.3700	+3.692%	2	15,309	-12.463%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-4.971%	1	15,308	-9.231%
2026-07-30	3.4000	3.4500	3.4000	3.4200	+3.636%	11	15,307	-13.743%
2026-07-29	3.5000	3.5000	3.3000	3.3000	-17.500%	77	15,298	-10.606%
2026-07-28	3.7500	4.0000	3.7500	4.0000	0.000%	42	15,282	-26.250%
2026-07-27	4.0000	4.0500	4.0000	4.0000	+13.314%	12	15,242	-26.250%
2026-07-24	3.5500	3.7500	3.5300	3.5300	+19.661%	36	15,241	-16.431%
2026-07-23	2.5000	3.0100	2.5000	2.9500	-1.338%	18	15,228	0.000%
2026-07-22	2.9900	2.9900	2.9900	2.9900	-8.000%	5	15,228	-1.338%
2026-07-21	3.2500	3.2500	3.2500	3.2500	-3.846%	4	15,233	-9.231%
2026-07-20	3.4500	3.4500	3.3800	3.3800	-8.649%	6	15,233	-12.722%
2026-07-17	3.6000	3.7000	3.6000	3.7000	-1.333%	15	15,228	-20.270%
2026-07-16	3.7500	3.7500	3.7500	3.7500	-3.846%	7	15,243	-21.333%
2026-07-15	3.6400	3.9500	3.6400	3.9000	+9.244%	78	15,243	-24.359%
2026-07-14	3.5700	3.5700	3.5700	3.5700	-0.833%	10	15,169	-17.367%
2026-07-13	3.6500	3.6500	3.6000	3.6000	-12.195%	89	15,159	-18.056%
2026-07-10	4.2000	4.2000	4.1000	4.1000	-7.865%	94	15,159	-28.049%
2026-07-09	4.5200	4.5200	4.4200	4.4500	+7.229%	32	15,089	-33.708%
2026-07-08	4.0200	4.1500	3.8500	4.1500	-14.079%	118	15,063	-28.916%
2026-07-07	4.8300	4.8300	4.8300	4.8300	-5.664%	1	15,036	-38.923%
2026-07-06	5.2000	5.2200	5.1200	5.1200	+3.854%	49	15,036	-42.383%
2026-07-02	4.9000	4.9300	4.9000	4.9300	-4.457%	140	15,126	-40.162%
2026-07-01	5.1000	5.1600	5.0900	5.1600	+3.200%	87	15,126	-42.829%
2026-06-30	5.0000	5.0000	5.0000	5.0000	+3.734%	1	15,168	-41.000%
2026-06-29	4.8200	4.8200	4.8200	4.8200	+17.561%	2	15,168	-38.797%
2026-06-26	4.1000	4.1000	4.1000	4.1000	-2.381%	20	15,170	-28.049%
2026-06-25	4.1500	4.4000	4.1500	4.2000	+2.190%	11	15,170	-29.762%
2026-06-24	4.0000	4.2500	4.0000	4.1100	+11.989%	197	15,170	-28.224%
2026-06-23	3.5000	3.6700	3.5000	3.6700	+7.941%	13	15,217	-19.619%
2026-06-22	3.5300	3.5600	3.3500	3.4000	+5.263%	85	15,214	-13.235%
2026-06-18	3.2000	3.2400	3.2000	3.2300	+11.379%	3	15,141	-8.669%
2026-06-17	2.6200	2.9000	2.6200	2.9000	-3.333%	15	15,141	+1.724%
2026-06-15	3.2000	3.2000	3.0000	3.0000	+12.360%	23	15,141	-1.667%
2026-06-12	2.6700	2.6700	2.6700	2.6700	-6.316%	8	15,160	+10.487%
2026-06-11	2.5400	2.8500	2.5000	2.8500	-2.397%	28	15,152	+3.509%
2026-06-10	2.9200	2.9200	2.9200	2.9200	-2.990%	25	15,178	+1.027%
2026-06-09	3.0500	3.1500	2.9800	3.0100	+10.256%	43	15,203	-1.993%
2026-06-08	2.8400	2.8400	2.7300	2.7300	-2.500%	21	15,190	+8.059%
2026-06-05	2.8900	2.8900	2.8000	2.8000	+16.667%	62	15,180	+5.357%
2026-06-04	2.4000	2.4000	2.4000	2.4000	-9.434%	202	15,232	+22.917%
2026-06-02	2.6000	2.6500	2.6000	2.6500	+2.317%	91	15,215	+11.321%
2026-06-01	2.4900	2.6000	2.4900	2.5900	-12.203%	432	15,126	+13.900%
2026-05-29	2.7500	2.9500	2.7500	2.9500	+7.273%	49	14,694	0.000%
2026-05-28	2.6900	2.7500	2.6900	2.7500	-1.786%	188	14,731	+7.273%
2026-05-27	2.9000	2.9000	2.8000	2.8000	+6.870%	35	14,728	+5.357%
2026-05-26	2.6200	2.6200	2.6200	2.6200	+4.382%	39	14,696	+12.595%
2026-05-22	2.4900	2.5100	2.4900	2.5100	-1.569%	40	14,736	+17.530%
2026-05-20	2.1900	2.5500	2.1900	2.5500	+29.442%	89	14,737	+15.686%
2026-05-18	1.9600	1.9800	1.9600	1.9700	+3.684%	4	14,764	+49.746%
2026-05-15	1.9700	1.9700	1.9000	1.9000	-2.062%	5	14,764	+55.263%
2026-05-13	1.7700	1.9400	1.7700	1.9400	+7.778%	8	14,761	+52.062%
2026-05-12	2.0000	2.0000	1.8000	1.8000	-16.279%	3	14,757	+63.889%
2026-05-11	2.2000	2.2000	2.1500	2.1500	-11.523%	4	14,757	+37.209%
2026-05-08	2.2400	2.4300	2.2400	2.4300	+8.000%	4	14,758	+21.399%
2026-05-07	2.3000	2.3100	2.2500	2.2500	+7.656%	16	14,758	+31.111%
2026-05-06	2.1800	2.3000	2.0800	2.0900	+22.941%	69	14,742	+41.148%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-10.526%	4	14,684	+73.529%
2026-05-04	1.8000	1.9000	1.8000	1.9000	+2.151%	31	14,680	+55.263%
2026-05-01	1.9600	1.9600	1.8600	1.8600	+1.639%	11	14,707	+58.602%
2026-04-30	2.1000	2.1500	1.8300	1.8300	-9.406%	822	14,707	+61.202%
2026-04-29	2.1000	2.1000	1.9800	2.0200	-12.174%	2,473	14,180	+46.040%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-4.167%	3	12,265	+28.261%
2026-04-23	2.5000	2.5000	2.4000	2.4000	+9.091%	8	12,265	+22.917%
2026-04-22	2.2100	2.2400	2.2000	2.2000	-19.414%	3	12,267	+34.091%
2026-04-20	2.7300	2.7300	2.7300	2.7300	-2.151%	10	12,265	+8.059%
2026-04-17	2.9200	2.9200	2.7900	2.7900	+40.201%	3	12,265	+5.735%
2026-04-16	2.1100	2.1100	1.9900	1.9900	-14.224%	8	12,265	+48.241%
2026-04-14	2.3200	2.3200	2.3200	2.3200	-7.937%	30	12,262	+27.155%
2026-04-10	2.5200	2.5200	2.5200	2.5200	+1.205%	10	12,249	+17.063%
2026-04-08	2.9500	2.9500	2.4900	2.4900	+20.290%	27	12,249	+18.474%
2026-04-07	2.0900	2.0900	2.0700	2.0700	-5.046%	6	12,230	+42.512%
2026-04-06	2.2200	2.2200	2.1800	2.1800	+6.341%	4	12,228	+35.321%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-7.240%	20	12,230	+43.902%
2026-04-01	2.1900	2.2200	2.1900	2.2100	+7.805%	8	12,230	+33.484%
2026-03-31	2.1300	2.1300	2.0000	2.0500	-5.093%	164	12,229	+43.902%
2026-03-30	2.1400	2.2200	2.0900	2.1600	-8.085%	951	12,315	+36.574%
2026-03-27	2.3500	2.3500	2.3500	2.3500	-3.292%	8	12,735	+25.532%
2026-03-26	2.3200	2.4300	2.3000	2.4300	0.000%	3	12,743	+21.399%
2026-03-25	2.5300	2.5300	2.4000	2.4300	-5.078%	8	12,743	+21.399%
2026-03-24	2.8900	2.8900	2.5600	2.5600	-17.419%	31	12,745	+15.234%
2026-03-23	3.0600	3.1000	3.0600	3.1000	0.000%	51	12,746	-4.839%
2026-03-20	2.8800	3.1000	2.8700	3.1000	+6.897%	93	12,797	-4.839%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-2.357%	3	12,851	+1.724%
2026-03-13	2.7900	2.9700	2.7900	2.9700	+1.712%	37	12,851	-0.673%
2026-03-12	2.9500	2.9700	2.9200	2.9200	-21.081%	15	12,825	+1.027%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+1.370%	775	12,826	-20.270%
2026-03-10	3.6500	3.6500	3.6500	3.6500	+11.280%	50	12,126	-19.178%
2026-03-09	3.1100	3.2800	3.1100	3.2800	-11.351%	56	12,076	-10.061%
2026-03-06	3.6700	3.7000	3.5000	3.7000	+2.778%	7,005	12,270	-20.270%
2026-03-05	3.2500	3.6000	3.2500	3.6000	-7.216%	801	15,178	-18.056%
2026-03-04	3.8800	3.8800	3.8800	3.8800	-11.818%	20	14,622	-23.969%
2026-03-03	4.4800	4.4800	4.4000	4.4000	0.000%	27	14,642	-32.955%
2026-03-02	4.2500	4.4000	4.2500	4.4000	-11.111%	29	14,663	-32.955%
2026-02-26	4.9500	4.9500	4.9500	4.9500	+13.014%	144	14,653	-40.404%
2026-02-24	4.3200	4.4200	4.3200	4.3800	-5.806%	17	14,813	-32.648%
2026-02-20	4.5400	4.9500	4.5400	4.6500	+8.645%	45	14,797	-36.559%
2026-02-19	4.2800	4.2800	4.2800	4.2800	+4.390%	3	14,758	-31.075%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-3.529%	33	14,761	-28.049%
2026-02-17	4.3500	4.3500	4.2500	4.2500	+11.842%	3	14,728	-30.588%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+3.542%	20	14,706	-22.368%
2026-02-12	3.6700	3.6700	3.6700	3.6700	+12.232%	1	14,706	-19.619%
2026-02-11	3.2700	3.2700	3.2700	3.2700	-18.657%	1	14,707	-9.786%
2026-02-09	4.1300	4.1700	4.0200	4.0200	-1.711%	36	14,708	-26.617%
2026-02-06	4.4000	4.4000	4.0900	4.0900	-10.110%	106	14,672	-27.873%
2026-02-05	4.0500	4.7000	4.0500	4.5500	+18.182%	238	14,608	-35.165%
2026-02-04	3.9000	4.1500	3.8500	3.8500	-12.698%	278	14,720	-23.377%
2026-02-03	4.4300	4.6000	4.3000	4.4100	-14.369%	984	14,440	-33.107%
2026-02-02	5.1500	5.1500	5.1500	5.1500	-14.876%	1	13,528	-42.718%
2026-01-29	6.1500	6.1500	6.0500	6.0500	-0.493%	3	13,529	-51.240%
2026-01-28	6.0800	6.0800	6.0800	6.0800	-4.252%	2	13,528	-51.480%
2026-01-22	6.3500	6.3500	6.3500	6.3500	+7.627%	1	13,528	-53.543%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+8.456%	1	13,527	-50.000%
2026-01-14	5.4400	5.4400	5.4400	5.4400	-27.947%	10	13,527	-45.772%
2026-01-08	7.5500	7.5500	7.5500	7.5500	+8.633%	1	13,527	-60.927%
2026-01-07	7.0500	7.0500	6.9500	6.9500	-9.740%	5	13,528	-57.554%
2026-01-02	7.8000	7.8000	7.7000	7.7000	-9.091%	20	13,527	-61.688%
2025-12-30	8.4700	8.4700	8.4700	8.4700	+0.954%	5	13,507	-65.171%
2025-12-22	8.3900	8.3900	8.3900	8.3900	-3.563%	2	13,512	-64.839%
2025-12-17	8.5000	8.7000	8.5000	8.7000	+8.075%	11	13,510	-66.092%
2025-12-12	8.0500	8.0500	8.0500	8.0500	-6.613%	1	13,501	-63.354%
2025-12-09	8.3700	8.6200	8.3500	8.6200	-1.486%	12,917	13,500	-65.777%
2025-12-05	7.4500	8.7500	7.4500	8.7500	+8.831%	119	609	-66.286%
2025-12-03	8.0200	8.0400	8.0200	8.0400	-16.684%	3	490	-63.308%
2025-11-24	9.6600	9.6600	9.6500	9.6500	-3.980%	5	487	-69.430%
2025-11-20	10.0500	10.0500	10.0500	10.0500	-2.427%	10	482	-70.647%
2025-11-19	10.2800	10.3500	10.2500	10.3000	+3.103%	182	472	-71.359%
2025-11-18	9.9900	9.9900	9.9900	9.9900	+2.462%	5	305	-70.470%
2025-11-11	9.7500	9.7500	9.7500	9.7500	-3.751%	1	299	-69.744%
2025-10-16	10.1300	10.1300	10.1300	10.1300	+2.843%	1	299	-70.879%
2025-10-09	9.9300	9.9300	9.8500	9.8500	+10.799%	3	300	-70.051%
2025-10-03	8.8900	8.8900	8.8900	8.8900	-0.892%	1	297	-66.817%
2025-10-02	8.9700	8.9700	8.9700	8.9700	-1.429%	1	296	-67.113%
2025-09-24	9.0500	9.1000	9.0500	9.1000	+1.904%	15	295	-67.582%
2025-09-23	8.9300	8.9300	8.9300	8.9300	-3.459%	1	298	-66.965%
2025-09-22	9.2500	9.2500	9.2500	9.2500	+6.322%	2	297	-68.108%
2025-09-19	8.7000	8.7000	8.7000	8.7000	+1.754%	19	297	-66.092%
2025-09-18	8.5500	8.5500	8.5500	8.5500	-1.724%	1	297	-65.497%
2025-09-05	8.7000	8.7000	8.7000	8.7000	+2.353%	7	296	-66.092%
2025-08-22	8.5000	8.5000	8.5000	8.5000	-9.478%	6	296	-65.294%
2025-08-15	9.5000	9.5000	9.3900	9.3900	-14.168%	120	296	-68.584%
2025-08-11	10.9400	10.9400	10.9400	10.9400	+3.992%	4	236	-73.035%
2025-08-08	10.5200	10.5200	10.5200	10.5200	+6.478%	1	233	-71.958%
2025-08-05	9.8800	9.8800	9.8400	9.8800	+10.515%	3	232	-70.142%
2025-07-31	8.9600	8.9600	8.9400	8.9400	+16.863%	20	231	-67.002%
2025-07-29	7.6500	7.6500	7.6500	7.6500	+2.000%	3	231	-61.438%
2025-07-25	7.8500	7.8500	7.5000	7.5000	-3.846%	28	234	-60.667%
2025-07-24	7.8000	7.8000	7.8000	7.8000	+41.818%	1	206	-62.179%
2025-07-23	5.5000	5.5000	5.5000	5.5000	-13.522%	5	205	-46.364%
2025-07-21	6.3600	6.3600	6.3600	6.3600	+0.474%	38	202	-53.616%
2025-07-18	6.3300	6.3300	6.3300	6.3300	-1.860%	1	164	-53.397%
2025-07-02	6.4500	6.4500	6.4500	6.4500	-10.042%	3	163	-54.264%
2025-06-23	7.1700	7.1700	7.1700	7.1700	+19.500%	1	163	-58.856%
2025-06-17	5.5400	6.0000	5.5400	6.0000	+4.348%	29	163	-50.833%
2025-06-16	5.8000	5.8000	5.7000	5.7500	+0.877%	41	136	-48.696%
2025-06-13	5.6500	5.7000	5.6000	5.7000	-3.061%	116	95	-48.246%
2025-06-11	5.8800	5.8800	5.8800	5.8800	-21.285%	1	58	-49.830%
2025-05-30	7.4700	7.4700	7.4700	7.4700	+3.034%	2	57	-60.509%
2025-05-29	7.2500	7.2500	7.2500	7.2500	+14.534%	10	58	-59.310%
2025-05-15	6.3300	6.3300	6.3300	6.3300	+4.628%	2	48	-53.397%
2025-05-14	6.0500	6.0500	6.0500	6.0500	+8.036%	2	48	-51.240%
2025-05-12	5.6000	5.6000	5.6000	5.6000	-18.129%	4	48	-47.321%
2025-05-06	6.8400	6.8400	6.8400	6.8400	+14.958%	1	48	-56.871%
2025-05-02	5.6000	5.9500	5.6000	5.9500	-8.320%	10	47	-50.420%
2025-04-25	6.6000	6.6000	6.4900	6.4900	-9.736%	10	42	-54.545%
2025-04-24	7.9500	7.9500	7.1900	7.1900	-6.744%	4	40	-58.971%
2025-04-21	7.7100	7.7100	7.7100	7.7100	+0.784%	1	38	-61.738%
2025-04-16	7.7100	7.7100	7.6500	7.6500	+4.082%	2	37	-61.438%
2025-04-14	7.3500	7.3500	7.3500	7.3500	-2.906%	1	36	-59.864%
2025-04-11	7.5700	7.5700	7.5700	7.5700	-16.722%	2	37	-61.030%
2025-04-09	9.1900	9.1900	9.0400	9.0900	+13.625%	10	36	-67.547%
2025-04-07	8.0000	8.0000	8.0000	8.0000	+18.168%	5	28	-63.125%
2025-04-04	6.7700	6.7700	6.7700	6.7700	+30.192%	6	26	-56.425%
2025-04-03	5.2000	5.2000	5.2000	5.2000	+68.285%	1	23	-43.269%
2025-03-03	3.0900	3.0900	3.0900	3.0900	-7.761%	1	23	-4.531%
2025-02-03	3.3000	3.3500	3.3000	3.3500	+44.397%	2	22	-11.940%
2025-01-22	2.3200	2.3200	2.3200	2.3200	-15.328%	20	21	+27.155%
2025-01-14	2.7400	2.7400	2.7400	2.7400	+24.545%	1	18	+7.664%
2024-12-12	2.2000	2.2000	2.2000	2.2000	+76.000%	1	17	+34.091%
2024-10-29	1.2500	1.2500	1.2500	1.2500	+7.759%	10	16	+136.000%
2024-08-20	1.2000	1.2000	1.1600	1.1600	-14.074%	2	6	+154.310%
2024-08-07	1.3500	1.3500	1.3500	1.3500	+12.500%	3	6	+118.519%
2024-08-01	1.2000	1.2000	1.2000	1.2000	+9.091%	2	3	+145.833%
2024-07-19	1.1000	1.1000	1.1000	1.1000	0.000%	2	1	+168.182%

.dark-mode .yC38vb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yC38vb{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218P30DOW Dec 18 2026 30.00 Put (DOW261218P00030000)option OPRA

DOW20261218P30
DOW Dec 18 2026 30.00 Put (DOW261218P00030000)
option OPRA