Dark

DOW20270115P25
DOW Jan 15 2027 25.00 Put (DOW270115P00025000)
option OPRA

EOD

Aug 4, 2026

1.45+1.399%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.4500	1.4500	1.4500	1.4500	+1.399%	1	6,988	0.000%
2026-08-03	1.3200	1.4300	1.3200	1.4300	+6.716%	13	6,987	+1.399%
2026-07-31	1.5200	1.5200	1.3300	1.3400	-15.190%	27	6,979	+8.209%
2026-07-30	1.5000	1.5800	1.5000	1.5800	+8.966%	9	6,985	-8.228%
2026-07-29	1.5100	1.5100	1.4500	1.4500	-17.614%	2	6,977	0.000%
2026-07-28	1.7300	1.8300	1.6900	1.7600	-2.222%	54	6,979	-17.614%
2026-07-27	1.8000	1.8300	1.8000	1.8000	+15.385%	41	6,970	-19.444%
2026-07-24	1.5500	1.6800	1.5500	1.5600	+22.835%	134	6,966	-7.051%
2026-07-23	1.1500	1.3300	1.1500	1.2700	-9.286%	9	6,922	+14.173%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-5.405%	10	6,929	+3.571%
2026-07-21	1.3900	1.4900	1.3900	1.4800	-3.896%	26	6,934	-2.027%
2026-07-20	1.5600	1.5800	1.5400	1.5400	-9.412%	11	6,947	-5.844%
2026-07-17	1.6000	1.7500	1.6000	1.7000	+3.030%	4	6,947	-14.706%
2026-07-14	1.6500	1.6500	1.6500	1.6500	0.000%	1	6,949	-12.121%
2026-07-13	1.6000	1.6800	1.6000	1.6500	-15.816%	112	6,948	-12.121%
2026-07-10	1.9700	1.9800	1.9600	1.9600	+1.031%	57	7,000	-26.020%
2026-07-08	1.8500	1.9400	1.7900	1.9400	-23.622%	5	6,996	-25.258%
2026-07-06	2.5400	2.5400	2.5400	2.5400	-2.682%	1	6,995	-42.913%
2026-07-01	2.5800	2.6100	2.5000	2.6100	+6.098%	6	6,994	-44.444%
2026-06-30	2.4700	2.4800	2.4300	2.4600	+3.797%	38	6,993	-41.057%
2026-06-29	2.4000	2.4500	2.3700	2.3700	+15.049%	55	6,970	-38.819%
2026-06-26	2.0000	2.0600	2.0000	2.0600	+6.186%	36	6,921	-29.612%
2026-06-25	2.1300	2.2300	1.9400	1.9400	-8.491%	47	6,916	-25.258%
2026-06-24	2.0000	2.1200	2.0000	2.1200	+21.143%	56	6,877	-31.604%
2026-06-23	1.5900	1.7500	1.5900	1.7500	+6.061%	67	6,871	-17.143%
2026-06-22	1.6600	1.7300	1.6200	1.6500	+10.738%	20	6,811	-12.121%
2026-06-18	1.5100	1.6400	1.4900	1.4900	+4.196%	27	6,818	-2.685%
2026-06-15	1.4300	1.4300	1.4300	1.4300	+8.333%	5	6,818	+1.399%
2026-06-12	1.3500	1.3500	1.3200	1.3200	+8.197%	51	6,813	+9.848%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-15.862%	1	6,762	+18.852%
2026-06-09	1.5000	1.5300	1.4500	1.4500	+2.113%	193	6,763	0.000%
2026-06-05	1.4200	1.4200	1.4100	1.4200	+13.600%	29	6,758	+2.113%
2026-06-04	1.3200	1.3200	1.2500	1.2500	-3.846%	6	6,747	+16.000%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-7.143%	2	6,753	+11.538%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+8.527%	5	6,755	+3.571%
2026-05-26	1.2900	1.2900	1.2900	1.2900	+3.200%	20	6,750	+12.403%
2026-05-22	1.1700	1.2500	1.1700	1.2500	+4.167%	25	6,745	+16.000%
2026-05-21	1.2000	1.2000	1.2000	1.2000	0.000%	9	6,736	+20.833%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+12.150%	5	6,736	+20.833%
2026-05-19	1.0700	1.0700	1.0700	1.0700	+5.941%	1	6,732	+35.514%
2026-05-15	1.0100	1.0100	1.0100	1.0100	-3.810%	6	6,732	+43.564%
2026-05-13	0.9600	1.0500	0.9600	1.0500	-14.634%	15	6,738	+38.095%
2026-05-07	1.2300	1.2300	1.2300	1.2300	+6.957%	3	6,753	+17.886%
2026-05-06	1.0800	1.1500	1.0800	1.1500	+11.650%	11	6,750	+26.087%
2026-05-05	1.0300	1.0300	1.0300	1.0300	+5.102%	1	6,739	+40.777%
2026-05-04	0.9600	1.0000	0.9400	0.9800	-2.000%	32	6,740	+47.959%
2026-05-01	1.0200	1.0200	1.0000	1.0000	-9.091%	3	6,749	+45.000%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-10.569%	2	6,749	+31.818%
2026-04-28	1.2300	1.2300	1.2300	1.2300	+4.237%	5	6,751	+17.886%
2026-04-24	1.1800	1.1800	1.1800	1.1800	-6.349%	5	6,746	+22.881%
2026-04-23	1.2000	1.2600	1.2000	1.2600	+0.800%	59	6,741	+15.079%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-10.714%	36	6,818	+16.000%
2026-04-20	1.3900	1.4000	1.3900	1.4000	-4.110%	18	6,818	+3.571%
2026-04-17	1.5000	1.6000	1.4000	1.4600	+16.800%	42	6,836	-0.685%
2026-04-15	1.2500	1.2500	1.2500	1.2500	0.000%	2	6,804	+16.000%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-6.015%	1	6,806	+16.000%
2026-04-09	1.3000	1.3800	1.2800	1.3300	+2.308%	22	6,806	+9.023%
2026-04-08	1.6600	1.6600	1.3000	1.3000	+5.691%	17	6,803	+11.538%
2026-04-07	1.3100	1.3100	1.0900	1.2300	+6.957%	16	6,801	+17.886%
2026-04-06	1.2000	1.2500	1.1500	1.1500	-4.167%	39	6,817	+26.087%
2026-04-02	1.0700	1.2000	1.0700	1.2000	+2.564%	20	6,804	+20.833%
2026-04-01	1.2300	1.2300	1.1300	1.1700	-0.847%	23	6,804	+23.932%
2026-03-31	1.1900	1.2500	1.1700	1.1800	-2.479%	24	6,783	+22.881%
2026-03-30	1.1000	1.2100	1.1000	1.2100	-2.419%	42	6,801	+19.835%
2026-03-27	1.2800	1.2800	1.1700	1.2400	-4.615%	13	6,788	+16.935%
2026-03-26	1.3000	1.3100	1.2800	1.3000	-3.704%	13	6,797	+11.538%
2026-03-25	1.3400	1.3600	1.2600	1.3500	-5.594%	35	6,804	+7.407%
2026-03-24	1.5800	1.5800	1.4300	1.4300	-15.882%	46	6,815	+1.399%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+4.938%	1	6,853	-14.706%
2026-03-20	1.6200	1.6200	1.6200	1.6200	+1.250%	5	6,854	-10.494%
2026-03-19	1.4800	1.6000	1.4800	1.6000	+3.226%	141	6,849	-9.375%
2026-03-18	1.5500	1.6400	1.5500	1.5500	-6.061%	9	6,886	-6.452%
2026-03-17	1.7200	1.7200	1.6200	1.6500	-7.821%	55	6,889	-12.121%
2026-03-16	1.8000	1.8000	1.7900	1.7900	+4.070%	5	6,902	-18.994%
2026-03-13	1.7000	1.7400	1.6200	1.7200	+6.173%	149	6,897	-15.698%
2026-03-12	1.7200	1.7200	1.5800	1.6200	-16.923%	32	6,978	-10.494%
2026-03-11	1.9500	1.9500	1.9500	1.9500	+1.036%	5	6,991	-25.641%
2026-03-10	1.8900	2.1500	1.8900	1.9300	-5.854%	12	6,996	-24.870%
2026-03-09	1.8900	2.0500	1.8000	2.0500	+0.490%	12	6,996	-29.268%
2026-03-06	1.9800	2.0400	1.8800	2.0400	+7.368%	90	6,994	-28.922%
2026-03-05	1.9400	1.9400	1.8100	1.9000	-13.636%	14	6,978	-23.684%
2026-03-04	2.2500	2.2500	2.2000	2.2000	-6.383%	153	6,991	-34.091%
2026-03-03	2.6700	2.6800	2.3500	2.3500	-2.083%	110	6,991	-38.298%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-0.826%	1	7,093	-39.583%
2026-02-27	2.6100	2.6600	2.4200	2.4200	-9.363%	20	7,093	-40.083%
2026-02-26	2.6800	2.6800	2.6600	2.6700	+1.908%	4	7,092	-45.693%
2026-02-25	2.5700	2.6200	2.4600	2.6200	+10.084%	10	7,086	-44.656%
2026-02-24	2.3500	2.4200	2.3500	2.3800	-8.462%	14	7,086	-39.076%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+4.000%	2	7,080	-44.231%
2026-02-20	2.5000	2.7000	2.5000	2.5000	+7.759%	36	7,082	-42.000%
2026-02-19	2.3400	2.3400	2.3200	2.3200	+3.111%	11	7,100	-37.500%
2026-02-18	2.1800	2.2500	2.1800	2.2500	-0.442%	2	7,111	-35.556%
2026-02-17	2.3500	2.3500	2.2600	2.2600	+7.619%	2	7,111	-35.841%
2026-02-13	2.0000	2.1000	1.9900	2.1000	+2.941%	15	7,110	-30.952%
2026-02-12	1.7900	2.1000	1.7900	2.0400	+10.270%	11	7,110	-28.922%
2026-02-11	1.8000	1.8500	1.6900	1.8500	-3.646%	149	7,102	-21.622%
2026-02-10	2.0600	2.0600	1.8000	1.9200	-12.329%	108	7,107	-24.479%
2026-02-09	2.3500	2.3500	2.0500	2.1900	-1.794%	10	7,072	-33.790%
2026-02-06	2.4000	2.4000	2.2300	2.2300	-10.800%	35	7,071	-34.978%
2026-02-05	2.3800	2.6400	2.3800	2.5000	+16.279%	8	7,066	-42.000%
2026-02-04	2.1700	2.3300	2.1500	2.1500	-13.655%	41	7,058	-32.558%
2026-02-03	2.3000	2.4900	2.3000	2.4900	-14.138%	67	7,081	-41.767%
2026-02-02	2.8400	2.9000	2.8400	2.9000	-12.121%	8	7,098	-50.000%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-2.941%	5	7,106	-56.061%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+5.919%	15	7,106	-57.353%
2026-01-28	3.2100	3.2100	3.2100	3.2100	+7.358%	1	7,121	-54.829%
2026-01-26	3.0500	3.0500	2.9900	2.9900	+4.181%	3	7,122	-51.505%
2026-01-22	2.9000	2.9000	2.8700	2.8700	-7.419%	2	7,125	-49.477%
2026-01-21	3.3000	3.3500	3.1000	3.1000	-15.068%	43	7,124	-53.226%
2026-01-20	3.4800	3.6500	3.4800	3.6500	+12.308%	8	7,162	-60.274%
2026-01-16	3.3000	3.3000	3.2500	3.2500	+0.932%	7	7,154	-55.385%
2026-01-15	3.4000	3.5500	3.2200	3.2200	+3.871%	28	7,154	-54.969%
2026-01-14	3.1500	3.2500	3.0400	3.1000	-16.216%	67	7,180	-53.226%
2026-01-13	3.5500	3.7000	3.4500	3.7000	-4.145%	776	7,150	-60.811%
2026-01-09	3.9000	4.3000	3.8500	3.8600	-2.278%	35	7,083	-62.435%
2026-01-08	4.5500	4.5500	3.8500	3.9500	-6.398%	148	7,085	-63.291%
2026-01-07	4.1400	4.4000	4.1000	4.2200	+1.687%	287	7,071	-65.640%
2026-01-06	4.2500	4.2500	4.1500	4.1500	-3.488%	21	6,903	-65.060%
2026-01-05	4.7000	4.7000	4.2600	4.3000	-14.513%	13	6,909	-66.279%
2026-01-02	5.0300	5.0300	5.0300	5.0300	0.000%	20	6,909	-71.173%
2025-12-31	5.0400	5.0400	4.9900	5.0300	-1.179%	5	6,914	-71.173%
2025-12-30	5.0900	5.0900	5.0900	5.0900	-3.598%	3	6,914	-71.513%
2025-12-29	5.2000	5.2800	5.1500	5.2800	+1.538%	102	6,914	-72.538%
2025-12-26	5.3000	5.3000	5.2000	5.2000	+2.362%	8	6,839	-72.115%
2025-12-22	5.0800	5.0800	5.0800	5.0800	-6.273%	1	6,832	-71.457%
2025-12-17	5.3000	5.4200	5.3000	5.4200	+2.264%	2	6,831	-73.247%
2025-12-16	5.3000	5.3000	5.3000	5.3000	+9.278%	5	6,830	-72.642%
2025-12-12	4.6500	4.8500	4.6500	4.8500	+5.435%	12	6,831	-70.103%
2025-12-11	4.6300	4.6300	4.6000	4.6000	-8.911%	5	6,832	-68.478%
2025-12-10	5.2000	5.2500	5.0500	5.0500	-3.257%	121	6,827	-71.287%
2025-12-09	5.2200	5.2200	5.2200	5.2200	-3.333%	2	6,827	-72.222%
2025-12-08	5.4000	5.4000	5.4000	5.4000	-0.917%	1	6,829	-73.148%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+10.101%	2	6,828	-73.394%
2025-12-03	4.9500	4.9500	4.9500	4.9500	-5.714%	2	6,826	-70.707%
2025-12-02	5.2500	5.2500	5.2500	5.2500	+4.582%	10	6,824	-72.381%
2025-12-01	5.0000	5.0200	5.0000	5.0200	-1.953%	22	6,834	-71.116%
2025-11-28	5.0400	5.1200	5.0400	5.1200	-22.424%	6	6,833	-71.680%
2025-11-19	6.6000	6.6000	6.6000	6.6000	-0.752%	100	6,833	-78.030%
2025-11-18	6.5000	6.6500	6.5000	6.6500	+8.130%	26	6,834	-78.195%
2025-11-17	6.1500	6.1500	6.1500	6.1500	+6.034%	5	6,858	-76.423%
2025-11-13	5.8000	5.8000	5.8000	5.8000	-5.537%	2	6,853	-75.000%
2025-11-07	6.1400	6.1400	6.1400	6.1400	+4.068%	1	6,853	-76.384%
2025-11-05	5.8000	5.9000	5.8000	5.9000	-0.506%	6	6,854	-75.424%
2025-11-04	6.0000	6.0000	5.9300	5.9300	+10.841%	3	6,860	-75.548%
2025-10-31	5.3500	5.3500	5.3500	5.3500	+3.883%	10	6,863	-72.897%
2025-10-30	5.2200	5.2800	5.1500	5.1500	+13.187%	11	6,873	-71.845%
2025-10-29	4.5500	4.5500	4.5500	4.5500	-3.191%	20	6,874	-68.132%
2025-10-28	4.8000	4.8000	4.7000	4.7000	+6.818%	11	6,854	-69.149%
2025-10-27	4.6000	4.6000	4.4000	4.4000	-14.063%	217	7,068	-67.045%
2025-10-24	5.1900	5.1900	5.0000	5.1200	-1.158%	119	7,068	-71.680%
2025-10-23	5.4500	5.4600	5.1800	5.1800	-21.515%	201	7,183	-72.008%
2025-10-21	6.6000	6.6000	6.6000	6.6000	-2.511%	10	7,382	-78.030%
2025-10-20	6.7700	6.7700	6.7700	6.7700	+2.421%	1	7,372	-78.582%
2025-10-17	6.5700	6.6100	6.5700	6.6100	+3.605%	7	7,371	-78.064%
2025-10-15	6.4100	6.4100	6.3800	6.3800	-4.776%	7	7,372	-77.273%
2025-10-13	6.7000	6.7000	6.7000	6.7000	-5.634%	1	7,371	-78.358%
2025-10-10	6.8600	7.1000	6.8600	7.1000	+10.764%	101	7,372	-79.577%
2025-10-09	6.3500	6.4100	6.3400	6.4100	+5.776%	8	7,272	-77.379%
2025-10-08	6.0600	6.0600	6.0600	6.0600	-1.783%	2	7,266	-76.073%
2025-10-07	6.1900	6.2000	6.1700	6.1700	+6.747%	7	7,257	-76.499%
2025-10-06	5.5600	5.7800	5.5600	5.7800	-1.197%	3	7,257	-74.913%
2025-10-03	5.7100	5.8500	5.6000	5.8500	+1.386%	14	7,259	-75.214%
2025-10-02	5.7700	5.7700	5.7700	5.7700	-4.628%	1	7,273	-74.870%
2025-10-01	7.1100	7.1100	5.9000	6.0500	-2.104%	342	7,274	-76.033%
2025-09-30	6.0500	6.1800	6.0500	6.1800	+3.000%	1,222	7,275	-76.537%
2025-09-29	6.1500	6.1500	5.9500	6.0000	+2.564%	11	6,097	-75.833%
2025-09-26	5.9000	6.0700	5.8500	5.8500	-7.143%	212	6,096	-75.214%
2025-09-25	6.0000	6.3000	6.0000	6.3000	+10.526%	27	6,103	-76.984%
2025-09-24	5.7600	5.7600	5.7000	5.7000	-0.870%	5	6,101	-74.561%
2025-09-23	5.7500	5.7500	5.6000	5.7500	-1.709%	4	6,102	-74.783%
2025-09-22	5.9000	5.9000	5.8400	5.8500	+5.405%	5	6,102	-75.214%
2025-09-19	5.5300	5.6500	5.5300	5.5500	+3.738%	26	6,101	-73.874%
2025-09-18	5.2500	5.4000	5.2000	5.3500	+2.885%	67	6,081	-72.897%
2025-09-17	5.0600	5.2000	5.0600	5.2000	+1.961%	3	6,026	-72.115%
2025-09-16	5.1400	5.1400	5.0500	5.1000	-3.592%	13	6,025	-71.569%
2025-09-15	5.3000	5.3000	5.2900	5.2900	+6.869%	2	6,022	-72.590%
2025-09-12	4.9500	4.9500	4.9500	4.9500	+1.227%	3	6,024	-70.707%
2025-09-11	5.0000	5.1000	4.8900	4.8900	-7.736%	12	6,027	-70.348%
2025-09-10	5.4000	5.4000	5.3000	5.3000	-1.304%	8	6,019	-72.642%
2025-09-09	5.4300	5.4300	5.3700	5.3700	-4.448%	9	6,011	-72.998%
2025-09-08	5.8000	5.8000	5.6000	5.6200	+6.038%	30	6,004	-74.199%
2025-09-05	5.4500	5.4700	5.3000	5.3000	-3.986%	13	6,006	-72.642%
2025-09-04	5.5200	5.5200	5.5200	5.5200	+3.178%	1	6,013	-73.732%
2025-09-03	5.5000	5.5000	5.3500	5.3500	+4.902%	3	6,014	-72.897%
2025-08-29	5.1400	5.2100	5.0800	5.1000	-4.673%	14	6,006	-71.569%
2025-08-28	5.4000	5.4000	5.3000	5.3500	-1.109%	19	6,006	-72.897%
2025-08-27	5.3100	5.4100	5.3100	5.4100	+3.048%	19	5,995	-73.198%
2025-08-26	5.1000	5.3200	5.1000	5.2500	+3.143%	1,593	5,978	-72.381%
2025-08-22	5.1200	5.1500	5.0900	5.0900	-13.729%	6	4,411	-71.513%
2025-08-21	5.7900	5.9000	5.7700	5.9000	+4.056%	292	4,412	-75.424%
2025-08-20	5.6100	5.6700	5.5600	5.6700	-5.500%	10	4,412	-74.427%
2025-08-19	5.9600	6.0000	5.8500	6.0000	+0.671%	605	4,405	-75.833%
2025-08-18	6.1000	6.1000	5.9600	5.9600	-0.832%	6	4,097	-75.671%
2025-08-15	5.9900	6.3400	5.9000	6.0100	-3.065%	232	4,095	-75.874%
2025-08-14	6.4400	6.4400	6.1500	6.2000	-2.208%	12	4,041	-76.613%
2025-08-13	6.4000	6.4000	6.3300	6.3400	-13.151%	531	4,043	-77.129%
2025-08-11	7.5000	7.5000	7.2700	7.3000	+6.881%	15	3,537	-80.137%
2025-08-07	6.8300	6.8300	6.8300	6.8300	-1.868%	1	3,528	-78.770%
2025-08-06	6.9600	6.9600	6.9600	6.9600	+5.775%	1	3,527	-79.167%
2025-08-04	6.8100	6.8100	6.5000	6.5800	+3.297%	40	3,526	-77.964%
2025-08-01	6.0000	6.3700	6.0000	6.3700	+10.783%	232	3,502	-77.237%
2025-07-31	5.7500	5.7500	5.7500	5.7500	+10.577%	25	3,270	-74.783%
2025-07-30	5.0100	5.2000	5.0000	5.2000	+11.349%	34	3,295	-72.115%
2025-07-29	4.7000	4.8000	4.6700	4.6700	+1.522%	16	3,263	-68.951%
2025-07-28	4.7500	4.8000	4.6000	4.6000	-3.158%	17	3,249	-68.478%
2025-07-25	4.8500	5.0000	4.7000	4.7500	-0.210%	105	3,256	-69.474%
2025-07-24	3.9000	5.0000	3.9000	4.7600	+51.111%	408	3,255	-69.538%
2025-07-23	3.1500	3.1500	3.1300	3.1500	-11.268%	33	2,912	-53.968%
2025-07-22	3.7500	3.7500	3.5500	3.5500	-8.031%	2	2,925	-59.155%
2025-07-21	3.8000	3.8600	3.7500	3.8600	-2.278%	3	2,927	-62.435%
2025-07-18	4.0500	4.0500	3.9500	3.9500	0.000%	2	2,927	-63.291%
2025-07-16	4.1000	4.1000	3.9500	3.9500	-1.741%	8	2,927	-63.291%
2025-07-15	3.9000	4.1000	3.8300	4.0200	+1.772%	39	2,922	-63.930%
2025-07-14	3.9000	3.9500	3.8700	3.9500	+8.219%	12	2,902	-63.291%
2025-07-11	3.6200	3.6500	3.6200	3.6500	+10.942%	13	2,897	-60.274%
2025-07-10	3.6100	3.6100	3.2000	3.2900	-6.268%	35	2,898	-55.927%
2025-07-09	3.3800	3.5500	3.3800	3.5100	-22.857%	1,013	2,873	-58.689%
2025-07-07	4.1000	4.5500	4.0300	4.5500	+5.081%	13	1,863	-68.132%
2025-07-02	4.3300	4.3300	4.3300	4.3300	-7.082%	1	1,858	-66.513%
2025-06-30	4.6700	4.6700	4.6600	4.6600	+4.251%	2	1,857	-68.884%
2025-06-27	4.2500	4.4700	4.2500	4.4700	+2.995%	10	1,858	-67.562%
2025-06-26	4.2000	4.3400	4.2000	4.3400	-2.472%	5	1,848	-66.590%
2025-06-25	4.3800	4.4500	4.3800	4.4500	+7.229%	6	1,843	-67.416%
2025-06-24	4.1500	4.1800	4.1300	4.1500	-6.109%	80	1,849	-65.060%
2025-06-23	4.4500	4.6000	4.4000	4.4200	+26.286%	207	1,769	-67.195%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-3.315%	1	1,579	-58.571%
2025-06-17	3.6000	3.6200	3.6000	3.6200	-6.460%	5	1,579	-59.945%
2025-06-12	3.8700	3.8700	3.8700	3.8700	+4.595%	1	1,577	-62.532%
2025-06-11	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,576	-60.811%
2025-06-10	3.6500	3.7000	3.6500	3.7000	-9.756%	2	1,586	-60.811%
2025-06-09	4.1700	4.1700	4.1000	4.1000	-5.747%	7	1,587	-64.634%
2025-06-06	4.3500	4.3500	4.3500	4.3500	-5.435%	8	1,584	-66.667%
2025-06-05	4.6000	4.6000	4.6000	4.6000	-2.128%	5	1,580	-68.478%
2025-06-04	4.7500	4.7500	4.7000	4.7000	-6.931%	2	1,575	-69.149%
2025-06-03	5.1000	5.1400	5.0500	5.0500	+1.406%	10	1,575	-71.287%
2025-06-02	4.9200	5.0400	4.9000	4.9800	+6.638%	25	1,572	-70.884%
2025-05-30	4.8000	4.9000	4.6700	4.6700	-0.638%	122	1,547	-68.951%
2025-05-29	4.6300	4.7000	4.6300	4.7000	+1.732%	5	1,496	-69.149%
2025-05-28	4.6500	4.6500	4.6000	4.6200	+0.435%	11	1,491	-68.615%
2025-05-27	4.6000	4.6000	4.6000	4.6000	-3.158%	3	1,488	-68.478%
2025-05-23	4.7500	4.7500	4.7500	4.7500	+1.713%	2	1,484	-69.474%
2025-05-22	4.6700	4.6700	4.6700	4.6700	+2.637%	3	1,484	-68.951%
2025-05-21	4.4400	4.5500	4.4400	4.5500	+10.976%	16	1,481	-68.132%
2025-05-20	4.0200	4.1000	4.0200	4.1000	+2.244%	11	1,465	-64.634%
2025-05-19	4.0500	4.0500	4.0100	4.0100	-1.232%	6	1,454	-63.840%
2025-05-16	4.0600	4.0600	4.0600	4.0600	+2.785%	6	1,448	-64.286%
2025-05-15	4.0000	4.0500	3.9500	3.9500	+5.333%	11	1,445	-63.291%
2025-05-14	3.7700	3.7700	3.7500	3.7500	+6.232%	6	1,437	-61.333%
2025-05-13	3.5000	3.5400	3.5000	3.5300	+0.857%	34	1,437	-58.924%
2025-05-12	3.4500	4.1400	3.4500	3.5000	-16.268%	8	1,433	-58.571%
2025-05-09	4.1000	4.2000	4.1000	4.1800	-1.647%	6	1,438	-65.311%
2025-05-08	4.2500	4.2500	4.2500	4.2500	-6.593%	5	1,436	-65.882%
2025-05-07	4.4500	4.6000	4.4500	4.5500	+7.059%	12	1,436	-68.132%
2025-05-06	4.2500	4.2500	4.2500	4.2500	-1.163%	2	1,432	-65.882%
2025-05-05	4.1000	4.3000	4.1000	4.3000	+13.456%	13	1,430	-66.279%
2025-05-02	3.7900	3.7900	3.7900	3.7900	-3.316%	6	1,417	-61.741%
2025-05-01	3.7000	3.9200	3.7000	3.9200	-2.244%	12	1,417	-63.010%
2025-04-30	4.0100	4.0100	4.0100	4.0100	+2.821%	3	1,411	-63.840%
2025-04-29	3.9000	4.0200	3.9000	3.9000	-11.162%	8	1,408	-62.821%
2025-04-28	3.8000	4.3900	3.8000	4.3900	+8.395%	21	1,404	-66.970%
2025-04-25	4.0500	4.0500	4.0000	4.0500	-1.220%	12	1,394	-64.198%
2025-04-24	4.4200	4.4200	3.9000	4.1000	-10.870%	13	1,388	-64.634%
2025-04-23	4.5500	4.6000	4.5500	4.6000	-14.972%	10	1,377	-68.478%
2025-04-21	5.2200	5.4100	5.0000	5.4100	+3.640%	12	1,372	-73.198%
2025-04-16	5.0300	5.2200	5.0200	5.2200	+4.400%	12	1,361	-72.222%
2025-04-15	4.9000	5.0000	4.9000	5.0000	+6.838%	14	1,362	-71.000%
2025-04-14	4.6800	4.6800	4.6800	4.6800	-8.235%	5	1,348	-69.017%
2025-04-11	5.1000	5.1000	5.1000	5.1000	0.000%	24	1,343	-71.569%
2025-04-10	4.4000	5.3100	4.4000	5.1000	+27.500%	17	1,344	-71.569%
2025-04-09	6.3000	6.3000	4.0000	4.0000	-35.897%	42	1,338	-63.750%
2025-04-08	5.4000	6.2400	5.4000	6.2400	+14.495%	170	1,359	-76.763%
2025-04-07	5.7000	5.7700	5.1000	5.4500	+11.224%	146	1,368	-73.394%
2025-04-04	3.6500	5.0000	3.6500	4.9000	+63.333%	136	1,342	-70.408%
2025-04-03	3.1000	3.1000	3.0000	3.0000	+40.845%	2	1,274	-51.667%
2025-04-01	2.1900	2.1900	2.1300	2.1300	-1.389%	502	1,272	-31.925%
2025-03-31	2.1600	2.1600	2.1600	2.1600	-3.571%	1	770	-32.870%
2025-03-28	2.1500	2.2400	2.1500	2.2400	+12.000%	102	769	-35.268%
2025-03-27	2.0000	2.0000	2.0000	2.0000	+1.523%	2	718	-27.500%
2025-03-25	1.9000	1.9700	1.8600	1.9700	+12.571%	4	716	-26.396%
2025-03-20	1.7500	1.7500	1.7500	1.7500	0.000%	3	714	-17.143%
2025-03-05	1.7500	1.7500	1.7500	1.7500	-11.168%	2	711	-17.143%
2025-03-04	1.9700	1.9700	1.9700	1.9700	+15.882%	5	709	-26.396%
2025-03-03	1.6700	1.7000	1.6700	1.7000	+9.677%	6	704	-14.706%
2025-02-28	1.5500	1.5500	1.5500	1.5500	-1.274%	4	698	-6.452%
2025-02-26	1.5700	1.5700	1.5700	1.5700	+4.667%	10	696	-7.643%
2025-02-21	1.5000	1.5000	1.5000	1.5000	-4.459%	10	706	-3.333%
2025-02-13	1.5700	1.5700	1.5700	1.5700	-1.875%	2	699	-7.643%
2025-02-12	1.6000	1.6000	1.6000	1.6000	-1.840%	2	699	-9.375%
2025-02-10	1.6300	1.6300	1.6300	1.6300	-1.807%	1	697	-11.043%
2025-02-07	1.6600	1.6600	1.6600	1.6600	+1.840%	2	696	-12.651%
2025-02-06	1.6300	1.6300	1.6300	1.6300	-10.440%	1	696	-11.043%
2025-02-03	1.8300	1.8300	1.8000	1.8200	+5.202%	18	695	-20.330%
2025-01-31	1.7300	1.7300	1.7300	1.7300	+37.302%	60	677	-16.185%
2025-01-28	1.2600	1.2600	1.2600	1.2600	+0.800%	10	662	+15.079%
2025-01-27	1.2000	1.2500	1.2000	1.2500	-6.716%	10	652	+16.000%
2025-01-23	1.3500	1.3500	1.3300	1.3400	-25.556%	20	643	+8.209%
2025-01-10	1.8000	1.8000	1.8000	1.8000	+12.500%	4	643	-19.444%
2025-01-03	1.6000	1.6000	1.6000	1.6000	+5.960%	2	641	-9.375%
2024-12-27	1.5200	1.5600	1.5000	1.5100	+0.667%	30	640	-3.974%
2024-12-18	1.5000	1.5000	1.5000	1.5000	+5.634%	1	625	-3.333%
2024-12-17	1.4200	1.4200	1.4200	1.4200	+15.447%	1	624	+2.113%
2024-12-11	1.2400	1.2400	1.2200	1.2300	-7.519%	573	623	+17.886%
2024-12-09	1.3300	1.3300	1.3300	1.3300	+10.833%	1	52	+9.023%
2024-12-05	1.2000	1.2000	1.2000	1.2000	+6.195%	1	51	+20.833%
2024-12-04	1.1300	1.1300	1.1300	1.1300	+16.495%	1	50	+28.319%
2024-11-25	0.9700	0.9700	0.9700	0.9700	-3.000%	20	49	+49.485%
2024-11-22	1.0000	1.0000	1.0000	1.0000	+2.041%	40	29	+45.000%
2024-11-14	1.0000	1.0000	0.9800	0.9800	+3.158%	6	9	+47.959%
2024-11-13	0.9500	0.9500	0.9500	0.9500	+18.750%	1	3	+52.632%
2024-11-08	0.8000	0.8000	0.8000	0.8000	-21.569%	2	2	+81.250%
2024-11-01	1.0200	1.0200	1.0200	1.0200	0.000%	2	1	+42.157%

.dark-mode .bdXsnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdXsnq{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P25DOW Jan 15 2027 25.00 Put (DOW270115P00025000)option OPRA

DOW20270115P25
DOW Jan 15 2027 25.00 Put (DOW270115P00025000)
option OPRA