Dark

DOW20270115P12.5
DOW Jan 15 2027 12.50 Put (DOW270115P00012500)
option OPRA

EOD

Jul 29, 2026

0.1000+11.111%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0700	0.1000	0.0700	0.1000	+11.111%	2	16,849	0.000%
2026-07-27	0.0900	0.0900	0.0900	0.0900	-10.000%	1	16,849	+11.111%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	1	16,849	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-9.091%	1	16,850	0.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	+37.500%	1	16,849	-9.091%
2026-07-20	0.1000	0.1000	0.0800	0.0800	0.000%	7	16,850	+25.000%
2026-07-14	0.1900	0.1900	0.0800	0.0800	-33.333%	12	16,847	+25.000%
2026-07-07	0.1200	0.1200	0.1200	0.1200	+33.333%	20	16,857	-16.667%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-25.000%	10	16,857	+11.111%
2026-06-29	0.1200	0.1200	0.1200	0.1200	+33.333%	1	16,847	-16.667%
2026-06-24	0.0900	0.0900	0.0900	0.0900	+28.571%	1	16,847	+11.111%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-22.222%	1	16,847	+42.857%
2026-06-18	0.0900	0.0900	0.0900	0.0900	0.000%	5	16,849	+11.111%
2026-06-17	0.0900	0.0900	0.0900	0.0900	-35.714%	1	16,849	+11.111%
2026-06-16	0.1900	0.1900	0.1400	0.1400	+75.000%	2	16,849	-28.571%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-27.273%	1	16,849	+25.000%
2026-06-03	0.1300	0.1300	0.1100	0.1100	-50.000%	2	16,849	-9.091%
2026-06-01	0.2200	0.2200	0.2200	0.2200	+100.000%	1	16,850	-54.545%
2026-05-28	0.1100	0.1100	0.1100	0.1100	-38.889%	16	16,850	-9.091%
2026-05-26	0.1800	0.1800	0.1800	0.1800	+80.000%	1	16,865	-44.444%
2026-05-21	0.1000	0.1000	0.1000	0.1000	+25.000%	1	16,864	0.000%
2026-05-20	0.0800	0.0800	0.0800	0.0800	-27.273%	1	16,863	+25.000%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-21.429%	5	16,857	-9.091%
2026-05-18	0.1200	0.1400	0.1200	0.1400	-44.000%	6	16,857	-28.571%
2026-05-11	0.1500	0.2500	0.1500	0.2500	+31.579%	2	16,857	-60.000%
2026-05-06	0.1900	0.1900	0.1900	0.1900	+111.111%	1	16,855	-47.368%
2026-05-05	0.2000	0.2000	0.0900	0.0900	-43.750%	11	16,854	+11.111%
2026-05-04	0.1500	0.1600	0.1500	0.1600	-15.789%	3	16,860	-37.500%
2026-04-29	0.1400	0.3100	0.1400	0.1900	+26.667%	11	16,860	-47.368%
2026-04-28	0.2600	0.2600	0.0900	0.1500	-34.783%	84	16,854	-33.333%
2026-04-22	0.2300	0.2300	0.2300	0.2300	-11.538%	1	16,845	-56.522%
2026-04-20	0.2600	0.2600	0.2600	0.2600	+23.810%	1	16,845	-61.538%
2026-04-16	0.2100	0.2100	0.2100	0.2100	+40.000%	1	16,844	-52.381%
2026-04-14	0.2600	0.2600	0.1500	0.1500	-6.250%	23	16,843	-33.333%
2026-04-10	0.1700	0.1700	0.1600	0.1600	0.000%	4	16,863	-37.500%
2026-04-09	0.1100	0.1600	0.1100	0.1600	-5.882%	2	16,864	-37.500%
2026-04-06	0.1700	0.1700	0.1700	0.1700	-5.556%	10	16,863	-41.176%
2026-03-30	0.1800	0.1800	0.1800	0.1800	+28.571%	20	16,863	-44.444%
2026-03-27	0.1400	0.1400	0.1400	0.1400	-17.647%	1	16,863	-28.571%
2026-03-24	0.1700	0.1700	0.1700	0.1700	-37.037%	3	16,863	-41.176%
2026-03-16	0.2700	0.2700	0.2700	0.2700	+50.000%	2	16,865	-62.963%
2026-03-12	0.1700	0.1800	0.1700	0.1800	-5.263%	2	16,864	-44.444%
2026-03-11	0.1900	0.1900	0.1800	0.1900	+58.333%	4	16,863	-47.368%
2026-03-10	0.1200	0.1200	0.1200	0.1200	-50.000%	1	16,866	-16.667%
2026-03-09	0.2300	0.2400	0.2300	0.2400	+50.000%	3	16,866	-58.333%
2026-03-06	0.2500	0.3000	0.1600	0.1600	-5.882%	4	16,865	-37.500%
2026-03-05	0.1700	0.1700	0.1700	0.1700	0.000%	2	16,865	-41.176%
2026-03-04	0.2000	0.2000	0.1100	0.1700	-58.537%	10	16,865	-41.176%
2026-03-03	0.4100	0.4100	0.4100	0.4100	+86.364%	1	16,869	-75.610%
2026-02-27	0.2000	0.2200	0.2000	0.2200	-15.385%	39	16,869	-54.545%
2026-02-20	0.4200	0.4200	0.2600	0.2600	+30.000%	4	16,868	-61.538%
2026-02-18	0.2000	0.2100	0.2000	0.2000	-13.043%	9	16,866	-50.000%
2026-02-12	0.2300	0.2300	0.2300	0.2300	+15.000%	1	16,865	-56.522%
2026-02-11	0.2000	0.2000	0.2000	0.2000	0.000%	7	16,864	-50.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	0.000%	11	16,871	-50.000%
2026-02-09	0.2100	0.2100	0.2000	0.2000	-4.762%	4	16,880	-50.000%
2026-02-04	0.2300	0.2300	0.2100	0.2100	+10.526%	11	16,879	-52.381%
2026-02-03	0.2000	0.2000	0.1800	0.1900	0.000%	16	16,868	-47.368%
2026-02-02	0.1900	0.1900	0.1900	0.1900	-20.833%	1	16,877	-47.368%
2026-01-30	0.2500	0.2500	0.2400	0.2400	-11.111%	2	16,877	-58.333%
2026-01-29	0.3200	0.3200	0.2700	0.2700	+17.391%	9	16,877	-62.963%
2026-01-28	0.2500	0.2600	0.2300	0.2300	-11.538%	3	16,881	-56.522%
2026-01-27	0.2400	0.2600	0.2300	0.2600	-7.143%	5	16,879	-61.538%
2026-01-26	0.2800	0.2800	0.2800	0.2800	+7.692%	4	16,878	-64.286%
2026-01-23	0.2600	0.2600	0.2600	0.2600	+8.333%	10	16,878	-61.538%
2026-01-22	0.2400	0.2400	0.2400	0.2400	-17.241%	2	16,878	-58.333%
2026-01-21	0.3200	0.3200	0.2900	0.2900	-17.143%	15	16,876	-65.517%
2026-01-20	0.5000	0.5000	0.3100	0.3500	+6.061%	36	16,876	-71.429%
2026-01-15	0.3300	0.3300	0.3000	0.3300	+3.125%	16,019	16,878	-69.697%
2026-01-14	0.2900	0.3200	0.2900	0.3200	-5.882%	7	896	-68.750%
2026-01-13	0.3500	0.3500	0.3400	0.3400	-17.073%	55	892	-70.588%
2026-01-12	0.3800	0.4100	0.3800	0.4100	-2.381%	12	887	-75.610%
2026-01-08	0.4000	0.4200	0.4000	0.4200	-2.326%	13	887	-76.190%
2026-01-07	0.4300	0.4300	0.4300	0.4300	+4.878%	7	899	-76.744%
2026-01-06	0.4100	0.4100	0.4100	0.4100	-8.889%	1	899	-75.610%
2026-01-05	0.4500	0.4500	0.4500	0.4500	-16.667%	50	898	-77.778%
2025-12-30	0.5400	0.5400	0.5400	0.5400	-6.897%	1	898	-81.481%
2025-12-26	0.5800	0.5800	0.5800	0.5800	-9.375%	10	898	-82.759%
2025-12-23	0.6400	0.6400	0.6400	0.6400	+3.226%	20	898	-84.375%
2025-12-18	0.6200	0.6200	0.6200	0.6200	0.000%	1	878	-83.871%
2025-12-16	0.6200	0.6200	0.6200	0.6200	+19.231%	125	877	-83.871%
2025-12-12	0.5200	0.5200	0.5200	0.5200	-5.455%	5	752	-80.769%
2025-12-10	0.6200	0.6200	0.5500	0.5500	-11.290%	41	752	-81.818%
2025-12-09	0.6100	0.6500	0.4500	0.6200	+10.714%	5	736	-83.871%
2025-12-02	0.5600	0.5600	0.5600	0.5600	-5.085%	2	733	-82.143%
2025-12-01	0.6400	0.6400	0.5600	0.5900	-15.714%	22	731	-83.051%
2025-11-24	0.7000	0.7000	0.7000	0.7000	-13.580%	2	731	-85.714%
2025-11-20	0.8100	0.8100	0.8100	0.8100	-2.410%	25	731	-87.654%
2025-11-19	0.8300	0.8300	0.8300	0.8300	-2.353%	29	731	-87.952%
2025-11-18	0.8500	0.8500	0.8500	0.8500	+13.333%	10	731	-88.235%
2025-11-17	0.7000	0.7500	0.7000	0.7500	+4.167%	5	721	-86.667%
2025-11-14	0.7200	0.7200	0.7200	0.7200	-4.000%	10	720	-86.111%
2025-11-06	0.7500	0.7500	0.7500	0.7500	+13.636%	1	730	-86.667%
2025-11-03	0.6600	0.6600	0.6600	0.6600	0.000%	10	720	-84.848%
2025-10-29	0.6600	0.6600	0.6600	0.6600	+32.000%	20	720	-84.848%
2025-10-28	0.5000	0.5000	0.5000	0.5000	-10.714%	20	720	-80.000%
2025-10-27	0.5500	0.5600	0.5500	0.5600	-17.647%	120	815	-82.143%
2025-10-24	0.6500	0.6800	0.6500	0.6800	0.000%	2	815	-85.294%
2025-10-23	0.5600	0.7200	0.0800	0.6800	-25.275%	48	813	-85.294%
2025-10-21	0.9100	0.9100	0.9100	0.9100	-2.151%	1	802	-89.011%
2025-10-20	0.9500	0.9500	0.9200	0.9300	-7.000%	5	801	-89.247%
2025-10-17	1.0000	1.0000	1.0000	1.0000	+3.093%	2	803	-90.000%
2025-10-16	0.9500	1.0000	0.9500	0.9700	-5.825%	10	805	-89.691%
2025-10-14	1.0300	1.0300	1.0300	1.0300	+6.186%	5	802	-90.291%
2025-10-10	0.9700	0.9700	0.9700	0.9700	+4.301%	1	802	-89.691%
2025-10-09	0.9000	0.9500	0.8900	0.9300	+8.140%	30	802	-89.247%
2025-10-07	0.8300	0.8600	0.8300	0.8600	+11.688%	9	778	-88.372%
2025-10-02	0.8000	0.8000	0.7600	0.7700	-9.412%	170	771	-87.013%
2025-10-01	0.8500	0.8500	0.8500	0.8500	0.000%	5	601	-88.235%
2025-09-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	601	-88.235%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+8.974%	50	601	-88.235%
2025-09-23	0.7800	0.7800	0.7800	0.7800	+16.418%	15	601	-87.179%
2025-09-12	0.6600	0.6700	0.6600	0.6700	-8.219%	2	586	-85.075%
2025-09-09	0.7400	0.7400	0.7200	0.7300	-1.351%	50	584	-86.301%
2025-09-08	0.8100	0.8100	0.7400	0.7400	0.000%	6	584	-86.486%
2025-09-04	0.7400	0.7400	0.7400	0.7400	+4.225%	1	580	-86.486%
2025-09-03	0.7100	0.7100	0.7100	0.7100	+1.429%	5	580	-85.915%
2025-08-29	0.7000	0.7000	0.7000	0.7000	0.000%	30	610	-85.714%
2025-08-26	0.7000	0.7000	0.7000	0.7000	0.000%	5	610	-85.714%
2025-08-22	0.7000	0.7000	0.7000	0.7000	-16.667%	7	610	-85.714%
2025-08-20	0.8300	1.0300	0.8000	0.8400	-3.448%	555	612	-88.095%
2025-08-19	0.8700	0.8700	0.8700	0.8700	-3.333%	1	910	-88.506%
2025-08-18	0.8800	0.9000	0.8800	0.9000	0.000%	4	909	-88.889%
2025-08-15	0.9300	0.9300	0.8800	0.9000	-1.099%	21	907	-88.889%
2025-08-14	0.9300	0.9500	0.9100	0.9100	-3.191%	157	926	-89.011%
2025-08-13	1.0000	1.0000	0.9400	0.9400	-6.000%	34	777	-89.362%
2025-08-12	1.0900	1.0900	1.0000	1.0000	-15.254%	13	747	-90.000%
2025-08-11	1.0800	1.2200	1.0800	1.1800	+8.257%	276	734	-91.525%
2025-08-08	1.0700	1.0900	1.0600	1.0900	+7.921%	10	490	-90.826%
2025-08-07	1.0100	1.0100	1.0100	1.0100	-4.717%	10	481	-90.099%
2025-08-06	0.9000	1.0600	0.9000	1.0600	+9.278%	93	471	-90.566%
2025-08-05	0.9000	0.9700	0.9000	0.9700	-1.020%	31	394	-89.691%
2025-08-04	1.0100	1.0100	0.9800	0.9800	-2.970%	55	363	-89.796%
2025-08-01	0.9000	1.0100	0.9000	1.0100	+21.687%	152	308	-90.099%
2025-07-31	0.7800	0.8300	0.7300	0.8300	+18.571%	63	156	-87.952%
2025-07-30	0.7400	0.7400	0.6600	0.7000	-1.408%	25	103	-85.714%
2025-07-25	0.7100	0.7500	0.7000	0.7100	0.000%	90	80	-85.915%

.dark-mode .V9hxtC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9hxtC{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P12.5DOW Jan 15 2027 12.50 Put (DOW270115P00012500)option OPRA

DOW20270115P12.5
DOW Jan 15 2027 12.50 Put (DOW270115P00012500)
option OPRA