Dark

DOW20270115P17.5
DOW Jan 15 2027 17.50 Put (DOW270115P00017500)
option OPRA

EOD

Aug 6, 2026

0.1800-18.182%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1800	0.1800	0.1800	0.1800	-18.182%	3	10,242	0.000%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-45.000%	1	10,239	-18.182%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-35.484%	6	10,238	-55.000%
2026-07-29	0.2900	0.6200	0.2400	0.6200	+129.630%	5	10,244	-70.968%
2026-07-28	0.2700	0.2700	0.2700	0.2700	-20.588%	20	10,247	-33.333%
2026-07-27	0.3400	0.3400	0.3400	0.3400	+126.667%	1	10,227	-47.059%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-42.308%	1	10,227	+20.000%
2026-07-22	0.2600	0.2600	0.2600	0.2600	+13.043%	1	10,228	-30.769%
2026-07-21	0.2200	0.2300	0.2200	0.2300	-52.083%	2	10,227	-21.739%
2026-07-20	0.4800	0.4800	0.4800	0.4800	+84.615%	1	10,229	-62.500%
2026-07-14	0.2600	0.2600	0.2600	0.2600	-16.129%	1	10,228	-30.769%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-32.609%	1	10,229	-41.935%
2026-07-06	0.4600	0.4600	0.4600	0.4600	+12.195%	1	10,230	-60.870%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-21.154%	1	10,229	-56.098%
2026-07-01	0.5200	0.5200	0.5200	0.5200	+10.638%	1	10,229	-65.385%
2026-06-30	0.4700	0.4700	0.4700	0.4700	+4.444%	4	10,228	-61.702%
2026-06-29	0.4300	0.4500	0.4300	0.4500	+18.421%	65	10,224	-60.000%
2026-06-26	0.3900	0.3900	0.3400	0.3800	-5.000%	40	10,159	-52.632%
2026-06-24	0.3300	0.4000	0.2800	0.4000	+2.564%	97	10,144	-55.000%
2026-06-23	0.3900	0.3900	0.3900	0.3900	+56.000%	1	10,049	-53.846%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-7.407%	1	10,049	-28.000%
2026-06-16	0.2700	0.2700	0.2700	0.2700	-3.571%	1	10,049	-33.333%
2026-06-11	0.2800	0.2800	0.2800	0.2800	-24.324%	1	10,048	-35.714%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-7.500%	1	10,048	-51.351%
2026-05-20	0.3800	0.4000	0.3800	0.4000	+17.647%	3	10,049	-55.000%
2026-05-06	0.3400	0.3400	0.3400	0.3400	+70.000%	5	10,049	-47.059%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+11.111%	1	10,049	-10.000%
2026-04-28	0.3600	0.3600	0.1800	0.1800	-52.632%	72	10,049	0.000%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+46.154%	1	10,119	-52.632%
2026-04-22	0.2600	0.2600	0.2600	0.2600	-33.333%	1	10,120	-30.769%
2026-04-20	0.3900	0.3900	0.3900	0.3900	-2.500%	3	10,120	-53.846%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+17.647%	1	10,123	-55.000%
2026-04-16	0.3400	0.3400	0.3400	0.3400	+13.333%	1	10,122	-47.059%
2026-04-15	0.2900	0.3000	0.2900	0.3000	-33.333%	2	10,122	-40.000%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-6.250%	1	10,122	-60.000%
2026-04-09	0.4700	0.4800	0.4700	0.4800	+26.316%	3	10,127	-62.500%
2026-04-08	0.4900	0.4900	0.3800	0.3800	0.000%	6	10,127	-52.632%
2026-04-07	0.5500	0.5500	0.3800	0.3800	-22.449%	5	10,126	-52.632%
2026-04-06	0.5100	0.5100	0.4900	0.4900	+63.333%	3	10,126	-63.265%
2026-04-02	0.3300	0.3300	0.3000	0.3000	-18.919%	2	10,126	-40.000%
2026-03-30	0.3700	0.3700	0.3700	0.3700	-9.756%	1	10,126	-51.351%
2026-03-27	0.4100	0.4100	0.4100	0.4100	+5.128%	3	10,126	-56.098%
2026-03-26	0.3900	0.3900	0.3900	0.3900	+2.632%	1	10,126	-53.846%
2026-03-25	0.4000	0.4600	0.3800	0.3800	+5.556%	17	10,126	-52.632%
2026-03-24	0.4800	0.4800	0.3600	0.3600	-30.769%	17	10,143	-50.000%
2026-03-23	0.5100	0.5200	0.5100	0.5200	-13.333%	2	10,152	-65.385%
2026-03-20	0.4900	0.7300	0.4900	0.6000	+46.341%	12	10,152	-70.000%
2026-03-18	0.4100	0.4100	0.4100	0.4100	-26.786%	1	10,162	-56.098%
2026-03-17	0.5600	0.5600	0.5600	0.5600	+12.000%	5	10,163	-67.857%
2026-03-16	0.5200	0.5200	0.5000	0.5000	+6.383%	2	10,168	-64.000%
2026-03-13	0.4700	0.4700	0.4700	0.4700	-7.843%	25	10,168	-61.702%
2026-03-12	0.5200	0.5300	0.5000	0.5100	-7.273%	22	10,168	-64.706%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-19.118%	2	10,188	-67.273%
2026-03-10	0.6100	0.6800	0.6100	0.6800	+7.937%	2	10,188	-73.529%
2026-03-06	0.6300	0.6300	0.6300	0.6300	+21.154%	1	10,190	-71.429%
2026-03-05	0.5200	0.5200	0.5200	0.5200	-5.455%	4	10,191	-65.385%
2026-03-04	0.5500	0.5500	0.5500	0.5500	-22.535%	25	10,195	-67.273%
2026-03-03	0.7500	0.7500	0.7100	0.7100	+16.393%	104	10,195	-74.648%
2026-02-26	0.6100	0.6100	0.6100	0.6100	+3.390%	1	10,293	-70.492%
2026-02-20	0.5900	0.5900	0.5900	0.5900	-11.940%	25	10,294	-69.492%
2026-02-18	0.5600	0.6700	0.5600	0.6700	+45.652%	2	10,294	-73.134%
2026-02-11	0.5000	0.5000	0.4600	0.4600	-9.804%	14	10,295	-60.870%
2026-02-10	0.5500	0.5500	0.5100	0.5100	-12.069%	31	10,307	-64.706%
2026-02-09	0.5800	0.5800	0.5800	0.5800	-12.121%	1	10,318	-68.966%
2026-02-06	0.6800	0.6900	0.6100	0.6600	-5.714%	10	10,317	-72.727%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+16.667%	6	10,323	-74.286%
2026-02-04	0.6800	0.6800	0.6000	0.6000	-10.448%	4	10,329	-70.000%
2026-02-03	0.6500	0.6700	0.6000	0.6700	-14.103%	43	10,328	-73.134%
2026-02-02	0.7700	0.7800	0.7700	0.7800	-8.235%	7	10,370	-76.923%
2026-01-30	0.8500	0.8500	0.8500	0.8500	+1.190%	1	10,374	-78.824%
2026-01-28	0.8700	0.8700	0.8400	0.8400	-3.448%	4,001	10,375	-78.571%
2026-01-27	0.8400	0.8700	0.8400	0.8700	+4.819%	4	6,375	-79.310%
2026-01-26	0.8600	0.8600	0.8300	0.8300	-2.353%	2	6,379	-78.313%
2026-01-23	0.8200	0.8500	0.8200	0.8500	-2.299%	62	6,381	-78.824%
2026-01-22	0.8700	0.8700	0.8700	0.8700	-12.121%	1	6,443	-79.310%
2026-01-21	0.9900	0.9900	0.9900	0.9900	-6.604%	1	6,444	-81.818%
2026-01-20	1.0200	1.0600	1.0200	1.0600	+27.711%	4	6,445	-83.019%
2026-01-16	1.1000	1.1000	0.8200	0.8300	-12.632%	13	6,442	-78.313%
2026-01-14	1.0500	1.0800	0.9000	0.9500	-1.042%	10	6,442	-81.053%
2026-01-13	1.0800	1.1300	0.9600	0.9600	-15.789%	102	6,442	-81.250%
2026-01-12	1.1300	1.1500	1.1300	1.1400	-1.724%	3	6,346	-84.211%
2026-01-09	1.2500	1.2500	1.1500	1.1600	-10.078%	84	6,347	-84.483%
2026-01-08	1.3800	1.3800	1.2000	1.2900	-4.444%	67	6,383	-86.047%
2026-01-07	1.2200	1.3500	1.2200	1.3500	+7.143%	13	6,410	-86.667%
2026-01-06	1.2600	1.2600	1.2600	1.2600	-4.545%	1	6,411	-85.714%
2026-01-05	1.3000	1.3200	1.3000	1.3200	-17.500%	12	6,395	-86.364%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-5.325%	5	6,395	-88.750%
2025-12-30	1.7000	1.7000	1.6800	1.6900	-0.588%	152	6,395	-89.349%
2025-12-29	1.7600	1.7600	1.7000	1.7000	-3.955%	51	6,399	-89.412%
2025-12-26	1.7600	1.7700	1.7600	1.7700	-1.667%	11	6,348	-89.831%
2025-12-24	1.8000	1.8000	1.8000	1.8000	+5.263%	1	6,347	-90.000%
2025-12-23	1.6100	1.7100	1.6100	1.7100	+4.268%	17	6,347	-89.474%
2025-12-22	1.6400	1.6400	1.6400	1.6400	-12.299%	1	6,345	-89.024%
2025-12-16	1.7900	1.8700	1.7900	1.8700	+7.471%	14	6,344	-90.374%
2025-12-15	1.7000	1.7400	1.7000	1.7400	+2.353%	4	6,347	-89.655%
2025-12-10	1.8400	1.8400	1.7000	1.7000	-5.556%	6	6,345	-89.412%
2025-12-09	1.8000	1.8000	1.8000	1.8000	-6.250%	2	6,341	-90.000%
2025-12-08	1.8400	1.9200	1.8400	1.9200	-1.538%	211	6,343	-90.625%
2025-12-05	1.7500	1.9500	1.7500	1.9500	+3.723%	7	6,344	-90.769%
2025-12-04	1.6000	1.8800	1.6000	1.8800	+10.588%	8	6,339	-90.426%
2025-12-03	1.6500	1.7000	1.6500	1.7000	-3.409%	3	6,331	-89.412%
2025-12-02	1.7600	1.7600	1.7600	1.7600	+4.762%	20	6,328	-89.773%
2025-11-26	1.8000	1.8000	1.6800	1.6800	-15.152%	151	6,224	-89.286%
2025-11-25	1.9800	1.9800	1.9800	1.9800	-20.161%	1	6,224	-90.909%
2025-11-19	2.3300	2.4800	2.3300	2.4800	+6.897%	880	6,224	-92.742%
2025-11-17	2.2600	2.3200	2.2600	2.3200	+10.476%	2	5,425	-92.241%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-5.405%	1,000	5,423	-91.429%
2025-11-11	2.2000	2.2200	2.2000	2.2200	-1.770%	5	4,423	-91.892%
2025-11-10	2.2000	2.3000	1.4300	2.2600	-0.441%	7	4,418	-92.035%
2025-11-07	2.2000	2.2700	2.2000	2.2700	+11.275%	2	4,411	-92.070%
2025-11-06	2.0400	2.0400	2.0400	2.0400	-0.971%	1	4,409	-91.176%
2025-11-04	2.0600	2.0600	2.0600	2.0600	+6.186%	30	4,410	-91.262%
2025-11-03	1.9200	1.9400	1.9200	1.9400	+7.182%	15	4,365	-90.722%
2025-10-31	1.8100	1.8100	1.8100	1.8100	-1.093%	2	4,365	-90.055%
2025-10-30	1.7400	1.8300	1.7400	1.8300	+18.065%	14	4,363	-90.164%
2025-10-29	1.5500	1.5500	1.5500	1.5500	-1.899%	10	4,355	-88.387%
2025-10-27	1.5800	1.5800	1.5800	1.5800	-9.195%	1	4,365	-88.608%
2025-10-24	1.7400	1.7400	1.7400	1.7400	-11.224%	25	4,365	-89.655%
2025-10-23	1.9000	1.9600	1.8100	1.9600	-18.333%	13	4,365	-90.816%
2025-10-22	2.4000	2.4000	2.4000	2.4000	-6.250%	4	4,372	-92.500%
2025-10-21	2.5600	2.5600	2.5600	2.5600	+1.587%	1	4,376	-92.969%
2025-10-20	2.4900	2.5200	2.4900	2.5200	-0.395%	55	4,376	-92.857%
2025-10-17	2.5300	2.5300	2.5300	2.5300	0.000%	1	4,431	-92.885%
2025-10-16	2.5300	2.5300	2.5300	2.5300	+4.545%	1	4,430	-92.885%
2025-10-15	2.4200	2.4200	2.4200	2.4200	-13.879%	2	4,429	-92.562%
2025-10-14	2.8100	2.8100	2.8100	2.8100	+8.915%	1	4,427	-93.594%
2025-10-13	2.5800	2.5800	2.5800	2.5800	-5.147%	1	4,426	-93.023%
2025-10-10	2.5900	2.7200	2.5900	2.7200	+15.745%	7	4,426	-93.382%
2025-10-09	2.3500	2.3500	2.3500	2.3500	-0.424%	50	4,419	-92.340%
2025-10-07	2.2100	2.3600	2.2100	2.3600	+12.381%	9	4,364	-92.373%
2025-10-03	2.1000	2.1000	2.1000	2.1000	-9.871%	3	4,364	-91.429%
2025-10-01	2.2300	2.3300	2.2300	2.3300	-0.427%	11	4,367	-92.275%
2025-09-30	2.3600	2.3600	2.3400	2.3400	+3.084%	5	4,367	-92.308%
2025-09-29	2.2400	2.2700	2.2400	2.2700	+5.093%	10	4,371	-92.070%
2025-09-26	2.1600	2.1600	2.1600	2.1600	-2.703%	3	4,367	-91.667%
2025-09-25	2.2300	2.2300	2.2200	2.2200	+7.246%	3	4,364	-91.892%
2025-09-24	2.0800	2.0900	2.0700	2.0700	-2.358%	10	4,361	-91.304%
2025-09-23	2.0500	2.1200	2.0000	2.1200	-1.395%	11	4,365	-91.509%
2025-09-22	2.1400	2.1500	2.1400	2.1500	+5.911%	4	4,370	-91.628%
2025-09-19	1.9900	2.0400	1.9900	2.0300	+15.341%	8	4,366	-91.133%
2025-09-17	1.7400	1.7600	1.7400	1.7600	-0.565%	485	4,358	-89.773%
2025-09-15	1.7700	1.7700	1.7700	1.7700	-12.808%	1	3,883	-89.831%
2025-09-08	2.1000	2.1200	2.0300	2.0300	+2.010%	10	3,882	-91.133%
2025-09-05	1.9900	1.9900	1.9900	1.9900	+1.015%	6	3,875	-90.955%
2025-09-03	1.9700	1.9700	1.9700	1.9700	+6.486%	3	3,875	-90.863%
2025-08-29	1.8500	1.8500	1.8500	1.8500	-3.141%	2	3,874	-90.270%
2025-08-27	1.8000	1.9100	1.8000	1.9100	-0.521%	52	3,874	-90.576%
2025-08-25	1.9100	1.9200	1.9100	1.9200	+1.587%	40	3,822	-90.625%
2025-08-22	1.9800	1.9800	1.8400	1.8900	-10.849%	152	3,822	-90.476%
2025-08-21	2.1500	2.1500	2.1000	2.1200	+1.923%	9	3,914	-91.509%
2025-08-20	2.2000	2.2000	2.0800	2.0800	-7.556%	5	3,905	-91.346%
2025-08-19	2.2400	2.2800	2.2400	2.2500	+0.446%	9	3,902	-92.000%
2025-08-18	2.2500	2.3500	2.2400	2.2400	-3.448%	21	3,903	-91.964%
2025-08-15	2.2700	2.3300	2.2600	2.3200	-5.691%	125	3,884	-92.241%
2025-08-14	2.4000	2.4600	2.4000	2.4600	-0.806%	4	3,879	-92.683%
2025-08-13	2.5000	2.6000	2.4000	2.4800	-6.415%	24	3,875	-92.742%
2025-08-12	2.6400	2.6500	2.6400	2.6500	-11.371%	1,502	3,862	-93.208%
2025-08-11	2.8100	3.0500	2.8100	2.9900	+6.786%	154	2,364	-93.980%
2025-08-08	2.6500	2.8000	2.6500	2.8000	+1.449%	8	2,212	-93.571%
2025-08-07	2.7500	2.7600	2.7500	2.7600	+1.099%	3	2,204	-93.478%
2025-08-06	2.7700	2.7700	2.5600	2.7300	+6.641%	366	2,201	-93.407%
2025-08-05	2.5300	2.5600	2.5300	2.5600	+0.392%	4	1,893	-92.969%
2025-08-04	2.5300	2.6600	2.5300	2.5500	+2.000%	16	1,889	-92.941%
2025-08-01	2.1500	2.5000	2.1500	2.5000	+23.762%	25	1,876	-92.800%
2025-07-31	2.0500	2.0500	2.0100	2.0200	+4.663%	14	1,851	-91.089%
2025-07-30	1.8400	1.9300	1.8400	1.9300	+15.569%	3	1,837	-90.674%
2025-07-28	1.6400	1.6800	1.6000	1.6700	-6.704%	15	1,834	-89.222%
2025-07-25	1.5500	1.8900	1.5300	1.7900	-3.243%	103	1,833	-89.944%
2025-07-24	1.4600	1.8500	1.4500	1.8500	+72.897%	87	1,761	-90.270%
2025-07-23	1.1000	1.1000	1.0700	1.0700	-24.113%	4	1,681	-83.178%
2025-07-16	1.4100	1.4300	1.4000	1.4100	-2.083%	927	1,685	-87.234%
2025-07-14	1.3100	1.4400	1.3100	1.4400	+3.597%	677	831	-87.500%
2025-07-11	1.3600	1.3900	1.3600	1.3900	+11.200%	3	156	-87.050%
2025-07-09	1.2500	1.2500	1.2500	1.2500	-14.966%	5	153	-85.600%
2025-07-08	1.4700	1.4700	1.4700	1.4700	-8.125%	1	153	-87.755%
2025-07-07	1.5700	1.6800	1.5700	1.6000	+6.667%	22	153	-88.750%
2025-07-03	1.5000	1.5000	1.5000	1.5000	+2.740%	1	130	-88.000%
2025-07-02	1.4600	1.4600	1.4600	1.4600	-9.877%	10	130	-87.671%
2025-06-26	1.6200	1.6200	1.6200	1.6200	-1.818%	2	130	-88.889%
2025-06-23	1.6500	1.6500	1.6500	1.6500	-7.821%	10	128	-89.091%
2025-06-06	1.7900	1.7900	1.7900	1.7900	0.000%	30	118	-89.944%
2025-06-05	1.7900	1.7900	1.7900	1.7900	-7.732%	15	103	-89.944%
2025-06-04	1.9000	1.9400	1.9000	1.9400	+9.605%	7	88	-90.722%
2025-05-28	1.7700	1.7700	1.7700	1.7700	+33.083%	10	83	-89.831%
2025-05-12	1.4000	1.4000	1.3300	1.3300	-19.394%	5	83	-86.466%
2025-05-05	1.6500	1.6500	1.6500	1.6500	-5.714%	20	80	-89.091%
2025-04-23	1.7500	1.7500	1.7500	1.7500	-14.634%	3	60	-89.714%
2025-04-17	2.0500	2.0500	2.0500	2.0500	-3.302%	5	52	-91.220%
2025-04-15	2.1200	2.1200	2.1200	2.1200	-0.935%	45	52	-91.509%
2025-04-14	2.0500	2.1400	2.0500	2.1400	-6.140%	6	97	-91.589%
2025-04-11	2.2800	2.2800	2.2800	2.2800	0.000%	22	91	-92.105%
2025-04-09	2.2800	2.2800	2.2800	2.2800	-5.785%	10	102	-92.105%
2025-04-08	2.4500	2.4500	2.4200	2.4200	+5.217%	2	92	-92.562%
2025-04-07	2.0000	2.3000	2.0000	2.3000	+44.654%	77	90	-92.174%
2025-04-04	1.5900	1.5900	1.5900	1.5900	+109.211%	2	13	-88.679%
2025-04-02	0.7300	0.7600	0.7300	0.7600	0.000%	12	12	-76.316%

.dark-mode .D6HX9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D6HX9T{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P17.5DOW Jan 15 2027 17.50 Put (DOW270115P00017500)option OPRA

DOW20270115P17.5
DOW Jan 15 2027 17.50 Put (DOW270115P00017500)
option OPRA