Dark

DOW20261218P35
DOW Dec 18 2026 35.00 Put (DOW261218P00035000)
option OPRA

EOD

Oct 1, 2026

8.39+8.258%(+0.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3900	8.3900	8.3900	8.3900	+8.258%	3	1,174	0.000%
2026-09-29	7.7500	7.7500	7.7500	7.7500	+6.897%	5	1,171	+8.258%
2026-09-28	7.2500	7.2500	7.2500	7.2500	-4.605%	20	1,166	+15.724%
2026-09-25	7.6000	7.6000	7.6000	7.6000	+9.353%	1	1,186	+10.395%
2026-09-23	6.9500	6.9500	6.9500	6.9500	-1.138%	4	1,187	+20.719%
2026-09-22	7.0300	7.0300	7.0300	7.0300	-2.901%	1	1,187	+19.346%
2026-09-21	7.2400	7.2400	7.2400	7.2400	+4.173%	1	1,186	+15.884%
2026-09-18	6.9500	6.9500	6.9500	6.9500	+13.748%	1	1,187	+20.719%
2026-09-17	6.1100	6.1100	6.1100	6.1100	+0.164%	25	1,188	+37.316%
2026-09-16	6.1000	6.1000	6.1000	6.1000	-8.271%	1	1,188	+37.541%
2026-09-15	6.6500	6.6500	6.6500	6.6500	+4.724%	1	1,187	+26.165%
2026-09-09	6.7300	6.7300	6.3500	6.3500	+4.269%	13	1,186	+32.126%
2026-09-08	6.0900	6.0900	6.0900	6.0900	+10.326%	11	1,192	+37.767%
2026-09-03	5.6000	5.6000	5.5200	5.5200	+24.045%	2	1,197	+51.993%
2026-08-21	4.4500	4.4500	4.4500	4.4500	-21.930%	1	1,196	+88.539%
2026-08-14	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,195	+47.193%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-2.597%	3	1,194	+39.833%
2026-08-06	6.4100	6.4100	6.1600	6.1600	-2.222%	15	1,191	+36.201%
2026-08-05	6.3000	6.3000	6.3000	6.3000	-15.209%	1	1,178	+33.175%
2026-08-04	7.4300	7.4300	7.4300	7.4300	+8.467%	1	1,178	+12.921%
2026-07-30	6.8000	6.8500	6.8000	6.8500	-9.151%	9	1,178	+22.482%
2026-07-27	7.5400	7.5400	7.5400	7.5400	+10.882%	1	1,187	+11.273%
2026-07-17	6.7800	6.8000	6.7800	6.8000	-15.528%	4	1,187	+23.382%
2026-07-09	8.0500	8.0500	8.0500	8.0500	+6.906%	4	1,188	+4.224%
2026-07-08	7.5300	7.5300	7.5300	7.5300	-12.645%	10	1,190	+11.421%
2026-07-01	8.6000	8.6200	8.6000	8.6200	-4.222%	3	1,200	-2.668%
2026-06-30	8.5000	9.0000	8.5000	9.0000	+4.287%	80	1,198	-6.778%
2026-06-29	8.6300	8.6300	8.6300	8.6300	+15.067%	10	1,273	-2.781%
2026-06-25	7.9800	8.0000	7.5000	7.5000	+10.294%	20	1,273	+11.867%
2026-06-23	6.5000	6.8000	6.5000	6.8000	+11.475%	85	1,280	+23.382%
2026-06-18	5.9900	6.1900	5.9900	6.1000	+16.190%	101	1,333	+37.541%
2026-06-17	5.2500	5.2500	5.2500	5.2500	-1.130%	2	1,333	+59.810%
2026-06-12	5.3100	5.3100	5.3100	5.3100	+6.200%	1	1,333	+58.004%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-6.716%	1	1,333	+67.800%
2026-06-08	5.3600	5.3600	5.3600	5.3600	+1.132%	4	1,333	+56.530%
2026-06-05	5.2000	5.3000	5.2000	5.3000	+17.778%	8	1,337	+58.302%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-12.621%	1	1,342	+86.444%
2026-05-28	5.1500	5.1500	5.1500	5.1500	+3.000%	11	1,342	+62.913%
2026-05-26	4.6000	5.0000	4.6000	5.0000	+4.167%	27	1,331	+67.800%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+2.784%	3	1,320	+74.792%
2026-05-21	4.6100	4.6900	4.6100	4.6700	-0.849%	73	1,375	+79.657%
2026-05-20	4.7100	4.7100	4.7100	4.7100	+23.947%	1	1,375	+78.132%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+8.571%	2	1,375	+120.789%
2026-05-13	3.5000	3.5000	3.5000	3.5000	-2.507%	1	1,375	+139.714%
2026-05-12	3.5500	3.7400	3.5500	3.5900	-9.114%	6	1,375	+133.705%
2026-05-06	4.0100	4.1000	3.9500	3.9500	+22.671%	14	1,375	+112.405%
2026-05-05	3.2200	3.2200	3.2200	3.2200	-10.556%	1	1,370	+160.559%
2026-05-04	3.4200	3.6000	3.4200	3.6000	-5.263%	41	1,370	+133.056%
2026-04-29	3.9500	3.9500	3.8000	3.8000	-8.434%	21	1,335	+120.789%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-5.682%	20	1,331	+102.169%
2026-04-27	4.2600	4.4000	4.2600	4.4000	+10.000%	4	1,331	+90.682%
2026-04-24	4.1500	4.1500	3.9500	4.0000	-6.103%	68	1,331	+109.750%
2026-04-23	4.1000	4.2600	4.1000	4.2600	+4.156%	411	1,271	+96.948%
2026-04-22	4.0900	4.0900	4.0900	4.0900	-10.110%	1	1,154	+105.134%
2026-04-20	5.0500	5.0500	4.5500	4.5500	-7.143%	4	1,154	+84.396%
2026-04-17	5.1000	5.2500	4.8000	4.9000	+20.988%	45	1,152	+71.224%
2026-04-14	4.4500	4.4500	4.0500	4.0500	+8.000%	4	1,125	+107.160%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-12.587%	1	1,123	+123.733%
2026-04-08	5.0000	5.0000	4.2900	4.2900	+17.534%	35	1,126	+95.571%
2026-04-07	3.4500	3.6500	3.4500	3.6500	-4.948%	19	1,100	+129.863%
2026-04-06	3.8000	3.8900	3.8000	3.8400	+6.667%	31	1,089	+118.490%
2026-04-02	3.5500	3.6000	3.5500	3.6000	-7.692%	2	1,058	+133.056%
2026-04-01	3.8000	3.9000	3.7000	3.9000	+4.000%	19	1,058	+115.128%
2026-03-31	3.5500	3.8500	3.4500	3.7500	+1.078%	47	1,061	+123.733%
2026-03-30	3.5500	3.7100	3.5500	3.7100	-4.872%	7	1,048	+126.146%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-6.024%	8	1,047	+115.128%
2026-03-25	4.3900	4.3900	4.1500	4.1500	-5.682%	45	1,047	+102.169%
2026-03-24	4.4500	4.4500	4.4000	4.4000	-14.230%	38	1,072	+90.682%
2026-03-20	5.1300	5.1300	5.1300	5.1300	+8.228%	1	1,056	+63.548%
2026-03-19	4.7400	4.7400	4.7400	4.7400	-10.227%	1	1,057	+77.004%
2026-03-17	5.3000	5.3000	5.2800	5.2800	+6.024%	20	1,056	+58.902%
2026-03-12	5.3000	5.3000	4.8800	4.9800	-12.632%	23	1,076	+68.474%
2026-03-09	5.7000	5.7200	5.7000	5.7000	+0.885%	4	1,077	+47.193%
2026-03-05	5.6500	5.6500	5.6500	5.6500	-19.170%	1	1,074	+48.496%
2026-03-04	6.9900	6.9900	6.9900	6.9900	-10.270%	1	1,073	+20.029%
2026-03-03	7.7900	7.7900	7.7900	7.7900	+1.830%	1	1,093	+7.702%
2026-02-23	7.6500	7.6500	7.6500	7.6500	-4.375%	2	1,094	+9.673%
2026-02-20	8.0000	8.0000	8.0000	8.0000	+24.031%	1	1,094	+4.875%
2026-02-13	6.4500	6.4500	6.4500	6.4500	+9.137%	2	1,095	+30.078%
2026-02-12	5.9100	5.9100	5.9100	5.9100	-2.152%	7	1,095	+41.963%
2026-02-10	6.4800	6.4800	6.0400	6.0400	-14.083%	60	1,089	+38.907%
2026-02-09	7.0300	7.0300	7.0300	7.0300	+7.492%	6	1,129	+19.346%
2026-02-04	6.5400	6.5400	6.5400	6.5400	-21.205%	8	1,129	+28.287%
2026-02-02	8.7000	9.4800	8.3000	8.3000	-9.586%	42	1,145	+1.084%
2026-01-30	9.1000	9.1800	9.1000	9.1800	-2.857%	2	1,151	-8.606%
2026-01-29	9.4500	9.4500	9.4500	9.4500	+8.746%	1	1,152	-11.217%
2026-01-23	8.6900	8.6900	8.6900	8.6900	-7.059%	1	1,153	-3.452%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+1.630%	1	1,155	-10.267%
2026-01-14	9.2000	9.2000	9.2000	9.2000	-21.702%	1	1,155	-8.804%
2026-01-02	11.8000	11.8000	11.7000	11.7500	-6.672%	66	1,155	-28.596%
2025-12-30	12.5900	12.5900	12.5900	12.5900	-1.255%	2	1,095	-33.360%
2025-12-29	12.8300	12.8300	12.7500	12.7500	0.000%	6	1,099	-34.196%
2025-12-26	12.7500	12.7500	12.7500	12.7500	-0.391%	10	1,097	-34.196%
2025-12-18	12.8000	12.8000	12.8000	12.8000	+1.186%	1	1,087	-34.453%
2025-12-17	12.6500	12.6500	12.6500	12.6500	+2.846%	20	1,086	-33.676%
2025-12-15	12.5000	12.5000	12.3000	12.3000	+2.244%	100	1,066	-31.789%
2025-12-11	12.0300	12.0300	12.0300	12.0300	-1.796%	3	956	-30.258%
2025-12-10	12.2500	12.2500	12.2500	12.2500	+0.823%	1	953	-31.510%
2025-12-01	12.0500	12.1500	12.0000	12.1500	-4.781%	38	953	-30.947%
2025-11-26	12.9800	12.9800	12.7600	12.7600	-8.333%	2	921	-34.248%
2025-11-24	13.9200	13.9200	13.9200	13.9200	-4.396%	10	921	-39.727%
2025-11-21	14.5600	14.5600	14.5600	14.5600	+1.818%	1	911	-42.376%
2025-11-20	14.4300	14.4800	14.3000	14.3000	-1.718%	61	912	-41.329%
2025-11-19	14.3000	14.5500	14.2400	14.5500	+0.345%	45	953	-42.337%
2025-11-18	14.4500	14.5500	14.4500	14.5000	+9.187%	22	974	-42.138%
2025-11-14	13.2800	13.2800	13.2800	13.2800	-0.747%	9	952	-36.822%
2025-11-13	13.3800	13.4300	13.3000	13.3800	-1.618%	12	961	-37.294%
2025-11-04	13.6000	13.6000	13.6000	13.6000	-4.695%	10	973	-38.309%
2025-10-17	14.2700	14.2700	14.2700	14.2700	+11.922%	2	963	-41.205%
2025-10-02	12.7500	12.7500	12.7500	12.7500	-3.409%	2	962	-34.196%
2025-09-24	13.2000	13.2000	13.2000	13.2000	+4.348%	2	964	-36.439%
2025-09-23	12.6500	12.6500	12.6500	12.6500	-4.528%	10	962	-33.676%
2025-09-22	13.2500	13.2500	13.2500	13.2500	+6.085%	14	972	-36.679%
2025-09-18	12.4900	12.4900	12.4900	12.4900	+2.377%	4	964	-32.826%
2025-09-17	11.9000	12.2000	11.9000	12.2000	+1.921%	14	965	-31.230%
2025-09-16	11.9700	11.9700	11.9700	11.9700	+1.441%	1	956	-29.908%
2025-09-15	11.8000	11.8000	11.8000	11.8000	-8.171%	3	957	-28.898%
2025-09-08	12.8500	12.8500	12.8500	12.8500	+2.065%	5	960	-34.708%
2025-09-05	11.8500	12.6500	11.8500	12.5900	+4.308%	11	960	-33.360%
2025-08-29	12.0700	12.0700	12.0700	12.0700	-2.267%	1	970	-30.489%
2025-08-28	12.3500	12.3500	12.3500	12.3500	-6.155%	2	970	-32.065%
2025-08-19	13.1600	13.1600	13.1600	13.1600	-6.335%	30	968	-36.246%
2025-08-13	14.6000	14.6000	13.8800	14.0500	-6.582%	343	968	-40.285%
2025-08-11	15.2000	15.2000	15.0400	15.0400	+3.084%	30	740	-44.215%
2025-08-06	14.5100	14.5900	14.4700	14.5900	+4.214%	4	721	-42.495%
2025-08-05	14.0000	14.0000	14.0000	14.0000	+35.005%	5	721	-40.071%
2025-07-24	10.3700	10.3700	10.3700	10.3700	+6.907%	10	716	-19.094%
2025-07-15	9.7000	9.7000	9.7000	9.7000	+2.646%	5	721	-13.505%
2025-07-14	9.2600	9.4500	9.2000	9.4500	+13.174%	65	726	-11.217%
2025-07-10	8.3500	8.3500	8.3500	8.3500	-15.142%	21	790	+0.479%
2025-07-02	9.8400	9.8400	9.8400	9.8400	-2.574%	4	809	-14.736%
2025-06-09	10.1000	10.1000	10.1000	10.1000	+3.590%	1	805	-16.931%
2025-06-06	10.1300	10.1300	9.7500	9.7500	-9.555%	400	806	-13.949%
2025-06-04	10.5500	10.7800	10.5500	10.7800	+1.031%	4	604	-22.171%
2025-05-22	10.6700	10.6700	10.6700	10.6700	+19.085%	5	604	-21.368%
2025-05-02	9.1000	9.1000	8.9600	8.9600	-18.545%	8	599	-6.362%
2025-04-21	11.0000	11.0000	11.0000	11.0000	-0.901%	1	597	-23.727%
2025-04-17	11.1000	11.1000	11.1000	11.1000	+0.635%	1	597	-24.414%
2025-04-16	11.0300	11.0300	11.0300	11.0300	-0.631%	1	597	-23.935%
2025-04-15	11.1000	11.1000	11.1000	11.1000	-2.030%	1	598	-24.414%
2025-04-08	10.7300	12.2800	10.7300	11.3300	-1.478%	401	599	-25.949%
2025-04-07	11.2500	11.5600	11.2500	11.5000	+4.545%	15	252	-27.043%
2025-04-04	11.0000	11.0000	11.0000	11.0000	+35.635%	4	250	-23.727%
2025-04-03	7.6500	8.1100	7.6400	8.1100	+42.281%	54	252	+3.453%
2025-03-12	5.7000	5.7000	5.7000	5.7000	+5.948%	65	242	+47.193%
2025-03-10	5.3800	5.3800	5.3800	5.3800	+6.746%	1	178	+55.948%
2025-03-06	5.2500	5.2500	5.0400	5.0400	-1.176%	4	179	+66.468%
2025-03-05	5.3300	5.3300	5.1000	5.1000	-8.108%	2	177	+64.510%
2025-03-03	5.5500	5.5500	5.5500	5.5500	+23.333%	14	177	+51.171%
2025-02-20	4.5000	4.5000	4.5000	4.5000	-6.832%	20	177	+86.444%
2025-02-10	4.7900	4.8500	4.7900	4.8300	-7.115%	4	177	+73.706%
2025-02-05	4.9900	5.2000	4.9900	5.2000	+9.474%	31	177	+61.346%
2025-02-04	5.2500	5.2500	4.7500	4.7500	-10.377%	50	176	+76.632%
2025-02-03	5.4000	5.4500	5.2000	5.3000	+10.417%	152	204	+58.302%
2025-01-30	4.7500	4.9900	4.7500	4.8000	+28.000%	6	104	+74.792%
2025-01-28	3.7500	3.7500	3.7500	3.7500	0.000%	1	101	+123.733%
2025-01-27	3.6500	3.7500	3.6500	3.7500	-9.639%	61	100	+123.733%
2025-01-16	4.2500	4.2500	4.1500	4.1500	-15.306%	2	40	+102.169%
2025-01-08	4.9000	4.9000	4.9000	4.9000	+7.692%	2	40	+71.224%
2025-01-06	4.5500	4.5500	4.5500	4.5500	-3.191%	3	40	+84.396%
2025-01-03	4.7000	4.7000	4.7000	4.7000	+2.620%	2	37	+78.511%
2024-12-30	4.5800	4.5800	4.5800	4.5800	-0.435%	7	36	+83.188%
2024-12-20	4.6000	4.6000	4.6000	4.6000	+41.975%	2	29	+82.391%
2024-12-18	4.1000	4.1000	3.2400	3.2400	-2.115%	2	27	+158.951%
2024-12-16	4.3000	4.3000	3.3100	3.3100	-12.895%	2	26	+153.474%
2024-12-12	3.8500	3.8500	3.8000	3.8000	+9.195%	2	25	+120.789%
2024-12-11	3.4800	3.4800	3.4800	3.4800	-1.972%	2	23	+141.092%
2024-12-06	3.5000	3.5500	3.5000	3.5500	+4.720%	4	21	+136.338%
2024-12-04	3.4000	3.4000	3.3900	3.3900	+15.700%	3	21	+147.493%
2024-12-02	2.9300	2.9300	2.9300	2.9300	-11.212%	3	23	+186.348%
2024-11-19	3.3000	3.5000	3.3000	3.3000	+50.000%	3	20	+154.242%
2024-10-30	2.2000	2.2000	2.2000	2.2000	+10.000%	2	20	+281.364%
2024-10-25	2.0000	2.0000	2.0000	2.0000	+17.647%	2	20	+319.500%
2024-08-23	1.6000	1.7000	1.6000	1.7000	-3.409%	4	19	+393.529%
2024-08-16	1.7700	1.8600	1.7600	1.7600	+5.389%	28	17	+376.705%
2024-07-16	1.6700	1.6700	1.6700	1.6700	-10.695%	1	3	+402.395%
2024-07-09	1.8700	1.8700	1.8700	1.8700	+7.471%	1	2	+348.663%
2024-07-05	1.7400	1.7400	1.7400	1.7400	0.000%	2	1	+382.184%

.dark-mode .tB5rp7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tB5rp7{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218P35DOW Dec 18 2026 35.00 Put (DOW261218P00035000)option OPRA

DOW20261218P35
DOW Dec 18 2026 35.00 Put (DOW261218P00035000)
option OPRA