Dark

DOW20261218P40
DOW Dec 18 2026 40.00 Put (DOW261218P00040000)
option OPRA

Inactive

Jul 13, 2026

10.91-4.466%(-0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	10.9100	10.9100	10.9100	10.9100	-4.466%	2	1,663	0.000%
2026-07-08	11.4200	11.4200	11.4200	11.4200	-8.640%	1	1,665	-4.466%
2026-07-07	12.4200	12.5000	12.4200	12.5000	-5.803%	3	1,665	-12.720%
2026-07-06	13.2700	13.2800	13.2700	13.2700	+0.151%	6	1,665	-17.784%
2026-06-30	13.0500	13.2500	13.0500	13.2500	+13.248%	3	1,665	-17.660%
2026-06-24	11.5000	11.7000	11.5000	11.7000	+10.066%	8	1,665	-6.752%
2026-06-23	10.6300	10.6300	10.6300	10.6300	+0.758%	10	1,663	+2.634%
2026-06-22	10.5500	10.5500	10.5500	10.5500	+25.595%	10	1,663	+3.412%
2026-06-12	8.4000	8.4000	8.4000	8.4000	-3.780%	4	1,653	+29.881%
2026-06-10	8.7300	8.7300	8.7300	8.7300	+7.117%	15	1,653	+24.971%
2026-06-04	8.0000	8.1500	8.0000	8.1500	-1.689%	15	1,653	+33.865%
2026-05-28	8.2900	8.2900	8.2900	8.2900	+9.079%	100	1,653	+31.604%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+7.193%	15	1,602	+43.553%
2026-05-20	7.0900	7.0900	7.0900	7.0900	+11.654%	5	1,602	+53.879%
2026-05-14	6.3500	6.3500	6.3500	6.3500	+7.810%	7	1,602	+71.811%
2026-05-04	5.8900	5.8900	5.8900	5.8900	+4.804%	11	1,602	+85.229%
2026-05-01	5.7700	5.7700	5.6200	5.6200	-6.333%	22	1,598	+94.128%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-7.975%	3	1,598	+81.833%
2026-04-28	6.5200	6.5200	6.5200	6.5200	-4.818%	5	1,601	+67.331%
2026-04-27	6.8500	6.8500	6.8500	6.8500	+5.061%	3	1,601	+59.270%
2026-04-24	6.9400	6.9400	6.5200	6.5200	-3.976%	5	1,601	+67.331%
2026-04-21	7.2000	7.2000	6.7900	6.7900	-10.658%	6	1,610	+60.677%
2026-04-17	7.6000	7.6000	7.6000	7.6000	+24.590%	1	1,610	+43.553%
2026-04-13	6.1000	6.1000	6.1000	6.1000	-22.589%	17	1,610	+78.852%
2026-04-08	7.8700	7.8800	7.8700	7.8800	+43.796%	30	1,610	+38.452%
2026-04-07	5.4800	5.4800	5.4800	5.4800	-10.604%	100	1,610	+99.088%
2026-04-06	6.1700	6.1700	6.1300	6.1300	+5.690%	7	1,610	+77.977%
2026-03-27	6.4000	6.4000	5.8000	5.8000	-12.121%	7	1,606	+88.103%
2026-03-25	6.6000	6.6000	6.6000	6.6000	-27.393%	4	1,604	+65.303%
2026-03-09	9.0900	9.0900	9.0900	9.0900	+1.000%	20	1,600	+20.022%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-23.664%	50	1,600	+21.222%
2026-02-03	11.8500	11.8500	11.7900	11.7900	-8.605%	3	1,600	-7.464%
2026-01-26	13.2500	13.2500	12.9000	12.9000	-17.202%	2	1,599	-15.426%
2026-01-08	15.6200	15.6300	15.5800	15.5800	-0.128%	376	1,599	-29.974%
2026-01-06	15.7800	15.7800	15.6000	15.6000	-2.864%	101	1,607	-30.064%
2026-01-02	16.8200	16.8200	16.0600	16.0600	-4.970%	6	1,648	-32.067%
2025-12-31	16.9000	16.9000	16.9000	16.9000	-2.706%	1	1,655	-35.444%
2025-12-30	17.3700	17.3700	17.3700	17.3700	+0.988%	1	1,655	-37.191%
2025-12-26	17.2500	17.2500	17.2000	17.2000	+7.905%	40	1,657	-36.570%
2025-12-12	15.9400	15.9400	15.9400	15.9400	+0.126%	30	1,617	-31.556%
2025-12-11	15.9200	15.9200	15.9200	15.9200	-8.768%	4	1,647	-31.470%
2025-12-08	17.3000	17.4500	17.3000	17.4500	+3.684%	30	1,647	-37.479%
2025-12-03	16.8300	16.8300	16.8300	16.8300	+0.778%	1	1,617	-35.175%
2025-11-28	16.7000	16.7000	16.7000	16.7000	-3.968%	3	1,618	-34.671%
2025-11-26	17.4100	17.4100	17.3900	17.3900	-7.745%	9	1,627	-37.263%
2025-11-20	18.8500	18.8500	18.8500	18.8500	+6.078%	90	1,627	-42.122%
2025-11-13	17.7700	17.7700	17.7700	17.7700	-4.872%	1	1,551	-38.604%
2025-11-11	18.6800	18.6800	18.6800	18.6800	+5.358%	15	1,551	-41.595%
2025-11-05	17.7600	17.7600	17.7300	17.7300	+12.930%	2	1,536	-38.466%
2025-10-27	15.7000	15.7000	15.7000	15.7000	-5.422%	2	1,537	-30.510%
2025-10-23	16.6000	16.6000	16.6000	16.6000	-11.655%	1	1,537	-34.277%
2025-10-20	18.7700	18.7900	18.7700	18.7900	+5.207%	26	1,538	-41.937%
2025-10-01	17.8600	17.8600	17.8600	17.8600	+2.762%	1	1,564	-38.914%
2025-09-24	17.3800	17.3800	17.3800	17.3800	-0.686%	3	1,565	-37.227%
2025-09-23	17.5000	17.5000	17.5000	17.5000	+1.626%	1	1,562	-37.657%
2025-09-19	17.2200	17.2200	17.2200	17.2200	+9.682%	10	1,561	-36.643%
2025-09-17	15.7500	15.7500	15.7000	15.7000	-2.484%	8	1,571	-30.510%
2025-09-16	16.1000	16.1000	16.1000	16.1000	-4.734%	2	1,571	-32.236%
2025-09-09	16.9000	16.9000	16.9000	16.9000	-0.588%	1	1,573	-35.444%
2025-09-04	17.0000	17.0000	17.0000	17.0000	+3.030%	1	1,572	-35.824%
2025-09-02	16.5000	16.5000	16.5000	16.5000	-0.782%	20	1,571	-33.879%
2025-08-28	16.6300	16.6300	16.6300	16.6300	+1.962%	2	1,591	-34.396%
2025-08-26	16.4500	16.4500	16.3100	16.3100	-1.747%	2	1,588	-33.109%
2025-08-25	16.5000	16.6000	16.5000	16.6000	+2.154%	87	1,588	-34.277%
2025-08-22	16.3500	16.4500	16.2500	16.2500	-5.633%	366	1,501	-32.862%
2025-08-20	17.2500	17.2500	17.2200	17.2200	-6.667%	24	1,313	-36.643%
2025-08-14	18.4500	18.4500	18.4500	18.4500	+17.591%	224	1,301	-40.867%
2025-07-29	15.6900	15.6900	15.6900	15.6900	+13.696%	4	1,077	-30.465%
2025-07-16	13.7500	13.8000	13.7500	13.8000	+1.099%	2	1,073	-20.942%
2025-07-02	13.6500	13.6500	13.6500	13.6500	-8.389%	2	1,075	-20.073%
2025-06-27	14.9000	14.9000	14.9000	14.9000	+5.375%	10	1,077	-26.779%
2025-06-04	14.1400	14.1400	14.1400	14.1400	-1.874%	2	1,085	-22.843%
2025-05-29	14.4100	14.4100	14.4100	14.4100	+11.017%	1	1,085	-24.289%
2025-04-29	12.9000	12.9800	12.9000	12.9800	-12.475%	20	1,084	-15.948%
2025-04-15	14.8300	14.8300	14.8300	14.8300	+5.929%	1	1,074	-26.433%
2025-04-10	14.0000	14.0000	14.0000	14.0000	-16.914%	1	1,075	-22.071%
2025-04-08	16.4400	17.0000	16.4400	16.8500	+9.061%	12	1,075	-35.252%
2025-04-07	15.0500	15.8600	15.0000	15.4500	+1.846%	234	1,065	-29.385%
2025-04-04	14.6600	15.1700	14.4000	15.1700	+29.216%	18	1,193	-28.082%
2025-04-03	11.7700	11.7700	11.7400	11.7400	+25.427%	11	1,190	-7.070%
2025-04-01	9.3600	9.3600	9.3600	9.3600	+16.273%	10	1,179	+16.560%
2025-03-14	8.0500	8.0500	8.0500	8.0500	-5.848%	28	1,174	+35.528%
2025-03-12	8.5500	8.5500	8.5500	8.5500	-2.286%	1	1,160	+27.602%
2025-03-04	8.7500	8.7500	8.7500	8.7500	+27.737%	1	1,156	+24.686%
2025-02-25	7.0000	7.0000	6.8500	6.8500	-12.067%	2	1,156	+59.270%
2025-02-24	7.0000	7.7900	7.0000	7.7900	+10.496%	2	1,156	+40.051%
2025-02-20	7.0500	7.0500	7.0500	7.0500	-4.730%	1	1,155	+54.752%
2025-02-06	7.4000	7.4000	7.4000	7.4000	-2.887%	30	1,154	+47.432%
2025-02-05	7.6900	7.7000	7.2000	7.6200	-4.631%	30	1,124	+43.176%
2025-02-03	7.9500	8.6300	7.7400	7.9900	+12.535%	279	1,154	+36.546%
2025-01-31	7.1500	7.1500	7.1000	7.1000	-8.623%	34	1,014	+53.662%
2025-01-30	7.1000	7.7700	7.1000	7.7700	+29.500%	51	1,027	+40.412%
2025-01-29	6.0000	6.0000	6.0000	6.0000	+0.840%	2	1,002	+81.833%
2025-01-28	5.9900	5.9900	5.9500	5.9500	+2.586%	7	1,004	+83.361%
2025-01-27	6.5000	6.5000	5.8000	5.8000	-4.290%	2	1,009	+88.103%
2025-01-22	6.0400	6.0600	6.0100	6.0600	-2.258%	70	1,008	+80.033%
2025-01-17	6.2500	6.2500	6.2000	6.2000	-1.587%	6	935	+75.968%
2025-01-16	6.5000	6.5000	6.3000	6.3000	-3.817%	12	935	+73.175%
2025-01-15	6.5500	6.5500	6.5500	6.5500	-12.081%	10	944	+66.565%
2025-01-10	7.4500	7.4500	7.4500	7.4500	+13.222%	10	954	+46.443%
2025-01-07	6.7500	6.7500	6.5800	6.5800	-11.321%	55	954	+65.805%
2025-01-02	7.1000	7.4200	7.1000	7.4200	+9.763%	6	909	+47.035%
2024-12-31	6.8200	6.8700	6.7100	6.7600	+5.956%	162	889	+61.391%
2024-12-27	6.3800	6.3800	6.3700	6.3800	+3.740%	20	889	+71.003%
2024-12-26	6.1500	6.1500	6.1500	6.1500	-10.088%	5	879	+77.398%
2024-12-23	6.8300	6.8400	6.8300	6.8400	+7.717%	5	874	+59.503%
2024-12-18	6.3500	6.3500	6.2600	6.3500	+1.600%	237	869	+71.811%
2024-12-17	6.3000	6.3000	6.2500	6.2500	+0.482%	578	665	+74.560%
2024-12-13	6.3000	6.3400	6.0600	6.2200	+6.325%	18	177	+75.402%
2024-12-11	5.6000	6.0400	5.5300	5.8500	+8.333%	41	174	+86.496%
2024-12-10	5.4500	5.4500	5.4000	5.4000	-0.917%	2	163	+102.037%
2024-12-06	5.4300	5.4500	5.4300	5.4500	-0.909%	22	162	+100.183%
2024-12-05	5.3000	5.5000	5.3000	5.5000	+4.762%	3	162	+98.364%
2024-12-04	5.2000	5.3500	5.2000	5.2500	+6.061%	63	160	+107.810%
2024-11-29	4.9500	4.9500	4.9500	4.9500	+1.643%	2	127	+120.404%
2024-11-26	5.0000	5.0000	4.5300	4.8700	+8.222%	21	127	+124.025%
2024-11-12	4.4000	4.5000	4.4000	4.5000	+16.883%	51	117	+142.444%
2024-11-08	4.0500	4.0500	3.8500	3.8500	-3.750%	4	66	+183.377%
2024-11-05	4.0000	4.0000	4.0000	4.0000	+8.108%	2	64	+172.750%
2024-11-04	3.5500	3.7000	3.5500	3.7000	+39.623%	2	62	+194.865%
2024-10-17	2.6500	2.6500	2.6500	2.6500	-22.515%	9	60	+311.698%
2024-09-12	3.4200	3.4200	3.4200	3.4200	+22.143%	1	51	+219.006%
2024-08-19	2.8000	2.8000	2.8000	2.8000	-0.356%	10	50	+289.643%
2024-08-15	2.8100	2.8100	2.8100	2.8100	-3.103%	25	50	+288.256%
2024-07-26	2.9000	2.9000	2.9000	2.9000	+3.943%	10	25	+276.207%
2024-07-19	2.7900	2.7900	2.7900	2.7900	-0.357%	2	15	+291.039%
2024-07-11	2.8000	2.8000	2.8000	2.8000	-6.040%	10	14	+289.643%
2024-07-09	3.0300	3.0300	2.9800	2.9800	0.000%	4	4	+266.107%

.dark-mode .M3r27h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M3r27h{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20261218P40DOW Dec 18 2026 40.00 Put (DOW261218P00040000)option OPRA

DOW20261218P40
DOW Dec 18 2026 40.00 Put (DOW261218P00040000)
option OPRA