Dark

DOW20270115P15
DOW Jan 15 2027 15.00 Put (DOW270115P00015000)
option OPRA

EOD

Oct 1, 2026

0.0600+50.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0600	0.0600	0.0600	+50.000%	4	1,960	0.000%
2026-09-29	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,960	+50.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,960	+20.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	+100.000%	1	1,960	-25.000%
2026-09-09	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,960	+50.000%
2026-09-08	0.0500	0.0600	0.0500	0.0600	+20.000%	20	1,960	0.000%
2026-09-04	0.0500	0.0500	0.0400	0.0500	0.000%	43	1,980	+20.000%
2026-09-03	0.0300	0.0500	0.0300	0.0500	0.000%	12	1,980	+20.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-28.571%	5	1,978	+20.000%
2026-09-01	0.0500	0.0700	0.0500	0.0700	+40.000%	4	1,978	-14.286%
2026-08-31	0.0400	0.0600	0.0400	0.0500	-16.667%	32	1,977	+20.000%
2026-08-25	0.0500	0.0600	0.0300	0.0600	0.000%	7	2,002	0.000%
2026-08-24	0.0900	0.0900	0.0600	0.0600	+20.000%	2	1,997	0.000%
2026-08-21	0.0500	0.1000	0.0400	0.0500	-50.000%	48	1,997	+20.000%
2026-08-20	0.0300	0.1000	0.0300	0.1000	+100.000%	2	1,958	-40.000%
2026-08-19	0.0800	0.0800	0.0500	0.0500	-16.667%	2	1,958	+20.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	0.000%	19	1,958	0.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,961	0.000%
2026-08-14	0.0800	0.0800	0.0700	0.0700	+16.667%	3	1,961	-14.286%
2026-08-12	0.1000	0.1200	0.0600	0.0600	-50.000%	3	1,961	0.000%
2026-08-11	0.1000	0.1400	0.0800	0.1200	0.000%	13	1,962	-50.000%
2026-08-10	0.1300	0.1300	0.1200	0.1200	+20.000%	2	1,960	-50.000%
2026-08-07	0.1300	0.1300	0.1000	0.1000	-23.077%	2	1,960	-40.000%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-27.778%	3	1,960	-53.846%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-14.286%	4	1,960	-66.667%
2026-07-29	0.1700	0.2100	0.1600	0.2100	+40.000%	3	1,960	-71.429%
2026-07-28	0.1400	0.1500	0.1400	0.1500	0.000%	5	1,961	-60.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,963	-60.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-18.750%	1	1,964	-53.846%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+33.333%	1	1,964	-62.500%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-33.333%	1	1,964	-50.000%
2026-07-20	0.1800	0.1800	0.1800	0.1800	+28.571%	1	1,965	-66.667%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,965	-57.143%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-32.000%	1	1,965	-64.706%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+19.048%	5	1,964	-76.000%
2026-06-29	0.1800	0.2100	0.1800	0.2100	+5.000%	2	1,959	-71.429%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,959	-70.000%
2026-06-24	0.1900	0.1900	0.1900	0.1900	-13.636%	1	1,959	-68.421%
2026-06-23	0.2200	0.2200	0.2200	0.2200	+46.667%	1	1,960	-72.727%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-11.765%	50	1,960	-60.000%
2026-06-12	0.1700	0.1700	0.1700	0.1700	-10.526%	30	1,960	-64.706%
2026-06-10	0.1800	0.1900	0.1800	0.1900	+5.556%	70	1,930	-68.421%
2026-06-09	0.1800	0.1900	0.1800	0.1800	+5.882%	4	1,860	-66.667%
2026-06-08	0.1600	0.1700	0.1600	0.1700	0.000%	2	1,859	-64.706%
2026-06-05	0.1600	0.2000	0.1600	0.1700	-22.727%	23	1,859	-64.706%
2026-05-28	0.2200	0.2200	0.2200	0.2200	-12.000%	1	1,847	-72.727%
2026-05-27	0.2500	0.2500	0.2500	0.2500	+47.059%	5	1,847	-76.000%
2026-05-26	0.1700	0.1700	0.1700	0.1700	+13.333%	2	1,852	-64.706%
2026-05-20	0.1300	0.1900	0.1300	0.1500	+66.667%	7	1,852	-60.000%
2026-05-19	0.1300	0.1400	0.0900	0.0900	-50.000%	8	1,857	-33.333%
2026-05-18	0.1800	0.1800	0.1800	0.1800	-14.286%	2	1,857	-66.667%
2026-05-11	0.2000	0.2100	0.2000	0.2100	0.000%	3	1,857	-71.429%
2026-05-06	0.3000	0.3200	0.2000	0.2100	+50.000%	7	1,856	-71.429%
2026-05-05	0.1100	0.1400	0.1100	0.1400	-6.667%	4	1,855	-57.143%
2026-05-04	0.1400	0.1500	0.1400	0.1500	-16.667%	4	1,856	-60.000%
2026-05-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,856	-66.667%
2026-04-30	0.2000	0.2000	0.2000	0.2000	+25.000%	4	1,856	-70.000%
2026-04-29	0.1200	0.1800	0.1200	0.1600	-27.273%	8	1,855	-62.500%
2026-04-28	0.2300	0.2700	0.2200	0.2200	-29.032%	40	1,856	-72.727%
2026-04-15	0.2600	0.3100	0.2400	0.3100	+29.167%	5	1,852	-80.645%
2026-04-14	0.2500	0.2500	0.2400	0.2400	-4.000%	2	1,851	-75.000%
2026-04-10	0.3700	0.3700	0.2500	0.2500	-19.355%	4	1,853	-76.000%
2026-04-09	0.2800	0.3500	0.2400	0.3100	+93.750%	14	1,852	-80.645%
2026-04-08	0.3900	0.3900	0.1600	0.1600	-38.462%	7	1,862	-62.500%
2026-04-07	0.4200	0.4200	0.2500	0.2600	0.000%	7	1,862	-76.923%
2026-04-06	0.2800	0.2800	0.2500	0.2600	-3.704%	8	1,863	-76.923%
2026-04-02	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,864	-77.778%
2026-03-26	0.3000	0.3000	0.2200	0.2200	-12.000%	2	1,864	-72.727%
2026-03-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,863	-76.000%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-40.476%	1	1,863	-76.000%
2026-03-23	0.3400	0.4200	0.3400	0.4200	+40.000%	4	1,862	-85.714%
2026-03-20	0.3700	0.3700	0.3000	0.3000	0.000%	3	1,862	-80.000%
2026-03-18	0.2800	0.3500	0.2800	0.3000	-16.667%	4	1,864	-80.000%
2026-03-16	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,863	-83.333%
2026-03-13	0.3700	0.3700	0.3700	0.3700	+15.625%	5	1,863	-83.784%
2026-03-12	0.2800	0.3200	0.2800	0.3200	-13.514%	10	1,868	-81.250%
2026-03-11	0.3300	0.3700	0.3300	0.3700	+48.000%	6	1,869	-83.784%
2026-03-09	0.2600	0.2600	0.2500	0.2500	-35.897%	3	1,871	-76.000%
2026-03-06	0.3100	0.3900	0.3100	0.3900	+105.263%	7	1,868	-84.615%
2026-03-05	0.2500	0.2800	0.1900	0.1900	-36.667%	11	1,873	-68.421%
2026-03-04	0.2900	0.3000	0.2200	0.3000	-14.286%	9	1,866	-80.000%
2026-03-03	0.3500	0.3500	0.3500	0.3500	0.000%	5	1,873	-82.857%
2026-02-25	0.3500	0.3500	0.3500	0.3500	-10.256%	2	1,879	-82.857%
2026-02-24	0.3900	0.3900	0.3900	0.3900	-7.143%	1	1,879	-84.615%
2026-02-23	0.4200	0.4200	0.4200	0.4200	+61.538%	20	1,879	-85.714%
2026-02-19	0.2600	0.2600	0.2600	0.2600	-7.143%	1	1,879	-76.923%
2026-02-11	0.2700	0.2800	0.2700	0.2800	-3.448%	2	1,879	-78.571%
2026-02-10	0.3000	0.3300	0.2900	0.2900	-21.622%	9	1,878	-79.310%
2026-02-06	0.3800	0.3800	0.3700	0.3700	-13.953%	2	1,882	-83.784%
2026-02-05	0.3900	0.4300	0.3900	0.4300	+13.158%	11	1,883	-86.047%
2026-02-04	0.3600	0.3800	0.3500	0.3800	0.000%	18	1,887	-84.211%
2026-02-03	0.3700	0.4000	0.3600	0.3800	-15.556%	32	1,900	-84.211%
2026-02-02	0.4900	0.4900	0.4500	0.4500	-13.462%	13	1,900	-86.667%
2026-01-30	0.5200	0.5200	0.5200	0.5200	-5.455%	20	1,899	-88.462%
2026-01-29	0.5500	0.5500	0.5500	0.5500	+14.583%	1	1,899	-89.091%
2026-01-28	0.4800	0.4800	0.4800	0.4800	+4.348%	4	1,899	-87.500%
2026-01-27	0.5000	0.5000	0.4600	0.4600	-8.000%	6	1,903	-86.957%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-7.407%	5	1,904	-88.000%
2026-01-22	0.4700	0.5400	0.4700	0.5400	-6.897%	2	1,904	-88.889%
2026-01-21	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,905	-89.655%
2026-01-15	0.5300	0.5800	0.5300	0.5800	-3.333%	5	1,904	-89.655%
2026-01-14	0.5900	0.6000	0.5600	0.6000	-6.250%	20	1,903	-90.000%
2026-01-12	0.7100	0.7100	0.6400	0.6400	-5.882%	7	1,918	-90.625%
2026-01-08	0.8500	0.8500	0.6800	0.6800	-12.821%	8	1,919	-91.176%
2026-01-06	0.7600	0.7800	0.7600	0.7800	-8.235%	24	1,925	-92.308%
2026-01-05	0.8500	0.8600	0.8500	0.8500	-21.296%	102	2,010	-92.941%
2025-12-29	1.0800	1.0800	1.0800	1.0800	+2.857%	2	2,010	-94.444%
2025-12-26	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,010	-94.286%
2025-12-24	1.0500	1.0500	1.0500	1.0500	+2.941%	1	2,009	-94.286%
2025-12-23	1.0500	1.0500	1.0200	1.0200	-4.673%	29	2,009	-94.118%
2025-12-18	1.0700	1.0700	1.0700	1.0700	+1.905%	10	2,005	-94.393%
2025-12-17	1.0500	1.0500	1.0500	1.0500	+5.000%	20	1,995	-94.286%
2025-12-15	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,975	-94.000%
2025-12-12	0.9500	0.9500	0.9500	0.9500	+35.714%	10	1,974	-93.684%
2025-12-10	1.1000	1.1000	0.7000	0.7000	-41.667%	2	1,974	-91.429%
2025-12-08	1.2000	1.2000	1.2000	1.2000	+12.150%	10	1,972	-95.000%
2025-12-05	1.0700	1.0700	1.0700	1.0700	-10.833%	1	1,962	-94.393%
2025-12-04	1.0500	1.2000	1.0500	1.2000	+10.092%	13	1,962	-95.000%
2025-12-03	1.0100	1.0900	1.0100	1.0900	-1.802%	21	1,969	-94.495%
2025-12-02	1.1100	1.1100	1.1100	1.1100	+8.824%	20	1,988	-94.595%
2025-12-01	1.0200	1.0200	1.0200	1.0200	-32.000%	25	1,988	-94.118%
2025-11-19	1.5000	1.5000	1.5000	1.5000	+11.940%	29	1,988	-96.000%
2025-11-17	1.3400	1.3400	1.3400	1.3400	+1.515%	10	1,988	-95.522%
2025-11-14	1.3500	1.3500	1.3200	1.3200	-2.222%	11	1,978	-95.455%
2025-11-11	1.3500	1.3500	1.3500	1.3500	-3.571%	10	1,984	-95.556%
2025-11-10	1.4000	1.4000	1.4000	1.4000	+33.333%	25	1,974	-95.714%
2025-10-30	1.1000	1.1000	1.0500	1.0500	+9.375%	30	1,974	-94.286%
2025-10-27	1.0500	1.1000	0.9600	0.9600	-12.727%	74	1,988	-93.750%
2025-10-24	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,988	-94.545%
2025-10-23	1.2700	1.2700	1.1200	1.1500	-23.333%	27	1,989	-94.783%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-3.226%	4	1,994	-96.000%
2025-10-21	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,990	-96.129%
2025-10-20	1.5500	1.7200	1.5500	1.6000	+1.911%	56	1,990	-96.250%
2025-10-17	1.6300	1.6700	1.5700	1.5700	-8.187%	38	2,035	-96.178%
2025-10-16	1.6700	1.7100	1.6700	1.7100	+15.541%	6	2,009	-96.491%
2025-10-15	1.5900	1.5900	1.4800	1.4800	-11.377%	6	2,003	-95.946%
2025-10-13	1.5700	1.6700	1.5700	1.6700	-9.239%	4	2,003	-96.407%
2025-10-10	1.4500	1.8400	1.4500	1.8400	+22.667%	4	2,003	-96.739%
2025-10-09	1.5200	1.5200	1.4900	1.5000	0.000%	24	2,001	-96.000%
2025-09-30	1.5000	1.5000	1.5000	1.5000	+4.895%	20	1,977	-96.000%
2025-09-29	1.4500	1.4500	1.4300	1.4300	-4.667%	11	1,997	-95.804%
2025-09-25	1.3900	1.5000	1.3900	1.5000	+11.940%	5	1,986	-96.000%
2025-09-23	1.3400	1.3400	1.3400	1.3400	+0.752%	100	1,981	-95.522%
2025-09-22	1.3600	1.3700	1.3300	1.3300	+3.101%	23	2,081	-95.489%
2025-09-19	1.2900	1.2900	1.2900	1.2900	+5.738%	1	2,082	-95.349%
2025-09-18	1.2200	1.2200	1.2200	1.2200	+7.965%	11	2,083	-95.082%
2025-09-17	1.1000	1.1300	1.1000	1.1300	+0.893%	6	2,072	-94.690%
2025-09-15	1.1200	1.1200	1.1200	1.1200	-0.885%	1	2,078	-94.643%
2025-09-11	1.2000	1.2000	1.1300	1.1300	-5.833%	70	2,077	-94.690%
2025-09-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,102	-95.000%
2025-09-09	1.2400	1.2700	1.2400	1.2500	-1.575%	60	2,103	-95.200%
2025-09-08	1.2700	1.2700	1.2700	1.2700	+4.959%	3	2,103	-95.276%
2025-09-05	1.1400	1.2100	1.1400	1.2100	-0.820%	2	2,103	-95.041%
2025-09-04	1.2200	1.2200	1.2200	1.2200	0.000%	5	2,103	-95.082%
2025-09-03	1.2200	1.2200	1.2200	1.2200	+3.390%	3	2,101	-95.082%
2025-08-29	1.1800	1.1800	1.1800	1.1800	-0.840%	1	2,100	-94.915%
2025-08-27	1.1900	1.1900	1.1900	1.1900	-4.032%	2	2,100	-94.958%
2025-08-26	1.2300	1.2400	1.2300	1.2400	-1.587%	15	2,090	-95.161%
2025-08-25	1.2500	1.2600	1.2500	1.2600	+8.621%	6	2,090	-95.238%
2025-08-22	1.2000	1.2000	1.1600	1.1600	-17.143%	2	2,092	-94.828%
2025-08-21	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,093	-95.714%
2025-08-20	1.3400	1.3900	1.3300	1.3800	-6.122%	36	2,093	-95.652%
2025-08-19	1.3800	1.4700	1.3600	1.4700	0.000%	63	2,121	-95.918%
2025-08-18	1.5500	1.5500	1.4700	1.4700	-3.289%	6	2,159	-95.918%
2025-08-15	1.5400	1.5400	1.5100	1.5200	+1.333%	41	2,155	-96.053%
2025-08-14	1.6900	1.6900	1.5000	1.5000	-3.846%	305	2,144	-96.000%
2025-08-13	1.5800	1.7000	1.5600	1.5600	-8.235%	5	2,383	-96.154%
2025-08-12	1.7700	1.7700	1.7000	1.7000	-13.265%	10	2,380	-96.471%
2025-08-11	1.7900	1.9900	1.7900	1.9600	+7.692%	87	2,372	-96.939%
2025-08-08	1.7200	1.8300	1.7200	1.8200	+2.247%	33	2,285	-96.703%
2025-08-07	1.7000	1.7900	1.7000	1.7800	+1.136%	8	2,252	-96.629%
2025-08-06	1.7100	1.7900	1.6900	1.7600	+6.667%	67	2,247	-96.591%
2025-08-05	1.5700	1.6500	1.5700	1.6500	+1.227%	18	2,181	-96.364%
2025-08-04	1.6900	1.7200	1.6300	1.6300	+0.617%	41	2,165	-96.319%
2025-08-01	1.4500	1.6900	1.4500	1.6200	+17.391%	80	2,154	-96.296%
2025-07-31	1.4100	1.4200	1.2800	1.3800	+16.949%	20	2,080	-95.652%
2025-07-30	1.0800	1.2500	1.0800	1.1800	+10.280%	80	2,060	-94.915%
2025-07-29	1.0400	1.1100	1.0400	1.0700	+0.943%	37	1,979	-94.393%
2025-07-28	0.9900	1.0600	0.9900	1.0600	+0.952%	2	1,944	-94.340%
2025-07-25	1.1500	1.1800	1.0000	1.0500	+2.941%	175	1,944	-94.286%
2025-07-24	0.8500	1.1700	0.8400	1.0200	+20.000%	153	1,789	-94.118%
2025-07-21	0.8500	0.8500	0.8500	0.8500	-1.163%	100	1,642	-92.941%
2025-07-17	0.8600	0.8900	0.8500	0.8600	-3.371%	1,607	1,542	-93.023%
2025-07-11	0.8900	0.8900	0.8900	0.8900	+4.706%	5	88	-93.258%
2025-07-08	0.8500	0.8500	0.8500	0.8500	-15.842%	1	83	-92.941%
2025-07-07	1.0000	1.0100	1.0000	1.0100	+3.061%	6	82	-94.059%
2025-07-03	0.9800	0.9800	0.9800	0.9800	+1.031%	1	76	-93.878%
2025-07-02	0.9700	0.9700	0.9700	0.9700	-3.000%	5	76	-93.814%
2025-06-23	1.0000	1.0000	1.0000	1.0000	-31.034%	4	71	-94.000%
2025-06-02	1.4000	1.4500	1.4000	1.4500	+2.837%	3	67	-95.862%
2025-05-30	1.3800	1.4100	1.3800	1.4100	+6.015%	8	64	-95.745%
2025-05-29	1.3300	1.3300	1.3300	1.3300	+1.527%	2	60	-95.489%
2025-05-27	1.3100	1.3100	1.3100	1.3100	+6.504%	1	58	-95.420%
2025-05-21	1.2300	1.2300	1.2300	1.2300	-10.870%	1	57	-95.122%
2025-04-23	1.3800	1.3800	1.3800	1.3800	-4.828%	1	56	-95.652%
2025-04-17	1.4500	1.4500	1.4500	1.4500	-5.229%	1	54	-95.862%
2025-04-16	1.5700	1.5700	1.5200	1.5300	-5.556%	7	54	-96.078%
2025-04-11	1.5000	1.6200	1.5000	1.6200	+8.000%	82	49	-96.296%
2025-04-10	1.5000	1.5000	1.5000	1.5000	-21.053%	4	8	-96.000%
2025-04-09	1.9000	1.9000	1.9000	1.9000	0.000%	4	4	-96.842%

.dark-mode .bNytZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNytZD{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P15DOW Jan 15 2027 15.00 Put (DOW270115P00015000)option OPRA

DOW20270115P15
DOW Jan 15 2027 15.00 Put (DOW270115P00015000)
option OPRA