Dark

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

EOD

Oct 1, 2026

1.29+4.878%(+0.06)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.5000	1.2900	1.2900	+4.878%	99	8,050	0.000%
2026-09-30	1.1000	1.2300	1.1000	1.2300	+3.361%	32	8,118	+4.878%
2026-09-29	1.2400	1.2400	1.1900	1.1900	+14.423%	6	8,086	+8.403%
2026-09-28	1.0500	1.0500	1.0100	1.0400	-12.605%	7	8,088	+24.038%
2026-09-25	1.1200	1.1900	1.1000	1.1900	+25.263%	10	8,088	+8.403%
2026-09-24	0.9500	0.9500	0.9500	0.9500	0.000%	4	8,079	+35.789%
2026-09-23	0.9500	0.9500	0.9500	0.9500	-11.215%	10	8,083	+35.789%
2026-09-22	1.0700	1.0700	1.0700	1.0700	-7.759%	4	8,073	+20.561%
2026-09-21	1.1200	1.2400	1.1200	1.1600	+3.571%	43	8,072	+11.207%
2026-09-18	1.0300	1.1200	1.0300	1.1200	+21.739%	25	8,031	+15.179%
2026-09-17	0.9300	1.0000	0.9100	0.9200	+2.222%	22	8,026	+40.217%
2026-09-16	0.9000	0.9000	0.9000	0.9000	-4.255%	1	8,016	+43.333%
2026-09-15	1.0300	1.0300	0.9400	0.9400	-12.150%	27	8,016	+37.234%
2026-09-14	1.0700	1.0700	1.0700	1.0700	-2.727%	1	8,016	+20.561%
2026-09-11	1.0500	1.1000	1.0300	1.1000	+13.402%	10	8,016	+17.273%
2026-09-10	0.9800	0.9800	0.9700	0.9700	-11.009%	5	8,013	+32.990%
2026-09-09	0.9200	1.1300	0.9200	1.0900	+9.000%	11	8,013	+18.349%
2026-09-08	0.9500	1.0000	0.9200	1.0000	-3.846%	35	8,008	+29.000%
2026-09-04	1.0400	1.0400	1.0400	1.0400	+48.571%	5	7,978	+24.038%
2026-09-02	0.8100	0.8100	0.7000	0.7000	-20.455%	225	7,978	+84.286%
2026-09-01	0.8800	0.8800	0.8800	0.8800	+2.326%	4	8,183	+46.591%
2026-08-31	0.8200	0.8900	0.8200	0.8600	-14.000%	207	8,187	+50.000%
2026-08-28	1.0000	1.0000	1.0000	1.0000	+7.527%	1	8,391	+29.000%
2026-08-27	1.0100	1.0500	0.9300	0.9300	-13.889%	6	8,392	+38.710%
2026-08-26	1.0800	1.0800	1.0800	1.0800	+3.846%	1	8,391	+19.444%
2026-08-25	0.9600	1.0400	0.9400	1.0400	+62.500%	433	8,390	+24.038%
2026-08-21	0.7900	0.7900	0.6400	0.6400	-3.030%	11	7,989	+101.563%
2026-08-20	0.7500	0.7500	0.6500	0.6600	-17.500%	8	8,000	+95.455%
2026-08-19	0.7900	0.8000	0.7800	0.8000	-14.894%	97	8,008	+61.250%
2026-08-18	0.9000	0.9400	0.9000	0.9400	-6.000%	1,011	8,022	+37.234%
2026-08-17	1.0000	1.0200	1.0000	1.0000	-3.846%	11	7,031	+29.000%
2026-08-14	1.0800	1.0800	1.0100	1.0400	-8.772%	26	7,020	+24.038%
2026-08-13	1.1600	1.1800	1.1300	1.1400	+0.885%	60	7,022	+13.158%
2026-08-12	1.1300	1.1300	1.1300	1.1300	0.000%	2	6,962	+14.159%
2026-08-11	1.1800	1.1900	1.0900	1.1300	-13.077%	37	6,960	+14.159%
2026-08-10	1.4200	1.4200	1.3000	1.3000	-6.475%	24	6,985	-0.769%
2026-08-07	1.3900	1.3900	1.3900	1.3900	-4.138%	4	6,988	-7.194%
2026-08-04	1.4500	1.4500	1.4500	1.4500	+1.399%	1	6,988	-11.034%
2026-08-03	1.3200	1.4300	1.3200	1.4300	+6.716%	13	6,987	-9.790%
2026-07-31	1.5200	1.5200	1.3300	1.3400	-15.190%	27	6,979	-3.731%
2026-07-30	1.5000	1.5800	1.5000	1.5800	+8.966%	9	6,985	-18.354%
2026-07-29	1.5100	1.5100	1.4500	1.4500	-17.614%	2	6,977	-11.034%
2026-07-28	1.7300	1.8300	1.6900	1.7600	-2.222%	54	6,979	-26.705%
2026-07-27	1.8000	1.8300	1.8000	1.8000	+15.385%	41	6,970	-28.333%
2026-07-24	1.5500	1.6800	1.5500	1.5600	+22.835%	134	6,966	-17.308%
2026-07-23	1.1500	1.3300	1.1500	1.2700	-9.286%	9	6,922	+1.575%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-5.405%	10	6,929	-7.857%
2026-07-21	1.3900	1.4900	1.3900	1.4800	-3.896%	26	6,934	-12.838%
2026-07-20	1.5600	1.5800	1.5400	1.5400	-9.412%	11	6,947	-16.234%
2026-07-17	1.6000	1.7500	1.6000	1.7000	+3.030%	4	6,947	-24.118%
2026-07-14	1.6500	1.6500	1.6500	1.6500	0.000%	1	6,949	-21.818%
2026-07-13	1.6000	1.6800	1.6000	1.6500	-15.816%	112	6,948	-21.818%
2026-07-10	1.9700	1.9800	1.9600	1.9600	+1.031%	57	7,000	-34.184%
2026-07-08	1.8500	1.9400	1.7900	1.9400	-23.622%	5	6,996	-33.505%
2026-07-06	2.5400	2.5400	2.5400	2.5400	-2.682%	1	6,995	-49.213%
2026-07-01	2.5800	2.6100	2.5000	2.6100	+6.098%	6	6,994	-50.575%
2026-06-30	2.4700	2.4800	2.4300	2.4600	+3.797%	38	6,993	-47.561%
2026-06-29	2.4000	2.4500	2.3700	2.3700	+15.049%	55	6,970	-45.570%
2026-06-26	2.0000	2.0600	2.0000	2.0600	+6.186%	36	6,921	-37.379%
2026-06-25	2.1300	2.2300	1.9400	1.9400	-8.491%	47	6,916	-33.505%
2026-06-24	2.0000	2.1200	2.0000	2.1200	+21.143%	56	6,877	-39.151%
2026-06-23	1.5900	1.7500	1.5900	1.7500	+6.061%	67	6,871	-26.286%
2026-06-22	1.6600	1.7300	1.6200	1.6500	+10.738%	20	6,811	-21.818%
2026-06-18	1.5100	1.6400	1.4900	1.4900	+4.196%	27	6,818	-13.423%
2026-06-15	1.4300	1.4300	1.4300	1.4300	+8.333%	5	6,818	-9.790%
2026-06-12	1.3500	1.3500	1.3200	1.3200	+8.197%	51	6,813	-2.273%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-15.862%	1	6,762	+5.738%
2026-06-09	1.5000	1.5300	1.4500	1.4500	+2.113%	193	6,763	-11.034%
2026-06-05	1.4200	1.4200	1.4100	1.4200	+13.600%	29	6,758	-9.155%
2026-06-04	1.3200	1.3200	1.2500	1.2500	-3.846%	6	6,747	+3.200%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-7.143%	2	6,753	-0.769%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+8.527%	5	6,755	-7.857%
2026-05-26	1.2900	1.2900	1.2900	1.2900	+3.200%	20	6,750	0.000%
2026-05-22	1.1700	1.2500	1.1700	1.2500	+4.167%	25	6,745	+3.200%
2026-05-21	1.2000	1.2000	1.2000	1.2000	0.000%	9	6,736	+7.500%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+12.150%	5	6,736	+7.500%
2026-05-19	1.0700	1.0700	1.0700	1.0700	+5.941%	1	6,732	+20.561%
2026-05-15	1.0100	1.0100	1.0100	1.0100	-3.810%	6	6,732	+27.723%
2026-05-13	0.9600	1.0500	0.9600	1.0500	-14.634%	15	6,738	+22.857%
2026-05-07	1.2300	1.2300	1.2300	1.2300	+6.957%	3	6,753	+4.878%
2026-05-06	1.0800	1.1500	1.0800	1.1500	+11.650%	11	6,750	+12.174%
2026-05-05	1.0300	1.0300	1.0300	1.0300	+5.102%	1	6,739	+25.243%
2026-05-04	0.9600	1.0000	0.9400	0.9800	-2.000%	32	6,740	+31.633%
2026-05-01	1.0200	1.0200	1.0000	1.0000	-9.091%	3	6,749	+29.000%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-10.569%	2	6,749	+17.273%
2026-04-28	1.2300	1.2300	1.2300	1.2300	+4.237%	5	6,751	+4.878%
2026-04-24	1.1800	1.1800	1.1800	1.1800	-6.349%	5	6,746	+9.322%
2026-04-23	1.2000	1.2600	1.2000	1.2600	+0.800%	59	6,741	+2.381%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-10.714%	36	6,818	+3.200%
2026-04-20	1.3900	1.4000	1.3900	1.4000	-4.110%	18	6,818	-7.857%
2026-04-17	1.5000	1.6000	1.4000	1.4600	+16.800%	42	6,836	-11.644%
2026-04-15	1.2500	1.2500	1.2500	1.2500	0.000%	2	6,804	+3.200%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-6.015%	1	6,806	+3.200%
2026-04-09	1.3000	1.3800	1.2800	1.3300	+2.308%	22	6,806	-3.008%
2026-04-08	1.6600	1.6600	1.3000	1.3000	+5.691%	17	6,803	-0.769%
2026-04-07	1.3100	1.3100	1.0900	1.2300	+6.957%	16	6,801	+4.878%
2026-04-06	1.2000	1.2500	1.1500	1.1500	-4.167%	39	6,817	+12.174%
2026-04-02	1.0700	1.2000	1.0700	1.2000	+2.564%	20	6,804	+7.500%
2026-04-01	1.2300	1.2300	1.1300	1.1700	-0.847%	23	6,804	+10.256%
2026-03-31	1.1900	1.2500	1.1700	1.1800	-2.479%	24	6,783	+9.322%
2026-03-30	1.1000	1.2100	1.1000	1.2100	-2.419%	42	6,801	+6.612%
2026-03-27	1.2800	1.2800	1.1700	1.2400	-4.615%	13	6,788	+4.032%
2026-03-26	1.3000	1.3100	1.2800	1.3000	-3.704%	13	6,797	-0.769%
2026-03-25	1.3400	1.3600	1.2600	1.3500	-5.594%	35	6,804	-4.444%
2026-03-24	1.5800	1.5800	1.4300	1.4300	-15.882%	46	6,815	-9.790%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+4.938%	1	6,853	-24.118%
2026-03-20	1.6200	1.6200	1.6200	1.6200	+1.250%	5	6,854	-20.370%
2026-03-19	1.4800	1.6000	1.4800	1.6000	+3.226%	141	6,849	-19.375%
2026-03-18	1.5500	1.6400	1.5500	1.5500	-6.061%	9	6,886	-16.774%
2026-03-17	1.7200	1.7200	1.6200	1.6500	-7.821%	55	6,889	-21.818%
2026-03-16	1.8000	1.8000	1.7900	1.7900	+4.070%	5	6,902	-27.933%
2026-03-13	1.7000	1.7400	1.6200	1.7200	+6.173%	149	6,897	-25.000%
2026-03-12	1.7200	1.7200	1.5800	1.6200	-16.923%	32	6,978	-20.370%
2026-03-11	1.9500	1.9500	1.9500	1.9500	+1.036%	5	6,991	-33.846%
2026-03-10	1.8900	2.1500	1.8900	1.9300	-5.854%	12	6,996	-33.161%
2026-03-09	1.8900	2.0500	1.8000	2.0500	+0.490%	12	6,996	-37.073%
2026-03-06	1.9800	2.0400	1.8800	2.0400	+7.368%	90	6,994	-36.765%
2026-03-05	1.9400	1.9400	1.8100	1.9000	-13.636%	14	6,978	-32.105%
2026-03-04	2.2500	2.2500	2.2000	2.2000	-6.383%	153	6,991	-41.364%
2026-03-03	2.6700	2.6800	2.3500	2.3500	-2.083%	110	6,991	-45.106%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-0.826%	1	7,093	-46.250%
2026-02-27	2.6100	2.6600	2.4200	2.4200	-9.363%	20	7,093	-46.694%
2026-02-26	2.6800	2.6800	2.6600	2.6700	+1.908%	4	7,092	-51.685%
2026-02-25	2.5700	2.6200	2.4600	2.6200	+10.084%	10	7,086	-50.763%
2026-02-24	2.3500	2.4200	2.3500	2.3800	-8.462%	14	7,086	-45.798%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+4.000%	2	7,080	-50.385%
2026-02-20	2.5000	2.7000	2.5000	2.5000	+7.759%	36	7,082	-48.400%
2026-02-19	2.3400	2.3400	2.3200	2.3200	+3.111%	11	7,100	-44.397%
2026-02-18	2.1800	2.2500	2.1800	2.2500	-0.442%	2	7,111	-42.667%
2026-02-17	2.3500	2.3500	2.2600	2.2600	+7.619%	2	7,111	-42.920%
2026-02-13	2.0000	2.1000	1.9900	2.1000	+2.941%	15	7,110	-38.571%
2026-02-12	1.7900	2.1000	1.7900	2.0400	+10.270%	11	7,110	-36.765%
2026-02-11	1.8000	1.8500	1.6900	1.8500	-3.646%	149	7,102	-30.270%
2026-02-10	2.0600	2.0600	1.8000	1.9200	-12.329%	108	7,107	-32.813%
2026-02-09	2.3500	2.3500	2.0500	2.1900	-1.794%	10	7,072	-41.096%
2026-02-06	2.4000	2.4000	2.2300	2.2300	-10.800%	35	7,071	-42.152%
2026-02-05	2.3800	2.6400	2.3800	2.5000	+16.279%	8	7,066	-48.400%
2026-02-04	2.1700	2.3300	2.1500	2.1500	-13.655%	41	7,058	-40.000%
2026-02-03	2.3000	2.4900	2.3000	2.4900	-14.138%	67	7,081	-48.193%
2026-02-02	2.8400	2.9000	2.8400	2.9000	-12.121%	8	7,098	-55.517%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-2.941%	5	7,106	-60.909%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+5.919%	15	7,106	-62.059%
2026-01-28	3.2100	3.2100	3.2100	3.2100	+7.358%	1	7,121	-59.813%
2026-01-26	3.0500	3.0500	2.9900	2.9900	+4.181%	3	7,122	-56.856%
2026-01-22	2.9000	2.9000	2.8700	2.8700	-7.419%	2	7,125	-55.052%
2026-01-21	3.3000	3.3500	3.1000	3.1000	-15.068%	43	7,124	-58.387%
2026-01-20	3.4800	3.6500	3.4800	3.6500	+12.308%	8	7,162	-64.658%
2026-01-16	3.3000	3.3000	3.2500	3.2500	+0.932%	7	7,154	-60.308%
2026-01-15	3.4000	3.5500	3.2200	3.2200	+3.871%	28	7,154	-59.938%
2026-01-14	3.1500	3.2500	3.0400	3.1000	-16.216%	67	7,180	-58.387%
2026-01-13	3.5500	3.7000	3.4500	3.7000	-4.145%	776	7,150	-65.135%
2026-01-09	3.9000	4.3000	3.8500	3.8600	-2.278%	35	7,083	-66.580%
2026-01-08	4.5500	4.5500	3.8500	3.9500	-6.398%	148	7,085	-67.342%
2026-01-07	4.1400	4.4000	4.1000	4.2200	+1.687%	287	7,071	-69.431%
2026-01-06	4.2500	4.2500	4.1500	4.1500	-3.488%	21	6,903	-68.916%
2026-01-05	4.7000	4.7000	4.2600	4.3000	-14.513%	13	6,909	-70.000%
2026-01-02	5.0300	5.0300	5.0300	5.0300	0.000%	20	6,909	-74.354%
2025-12-31	5.0400	5.0400	4.9900	5.0300	-1.179%	5	6,914	-74.354%
2025-12-30	5.0900	5.0900	5.0900	5.0900	-3.598%	3	6,914	-74.656%
2025-12-29	5.2000	5.2800	5.1500	5.2800	+1.538%	102	6,914	-75.568%
2025-12-26	5.3000	5.3000	5.2000	5.2000	+2.362%	8	6,839	-75.192%
2025-12-22	5.0800	5.0800	5.0800	5.0800	-6.273%	1	6,832	-74.606%
2025-12-17	5.3000	5.4200	5.3000	5.4200	+2.264%	2	6,831	-76.199%
2025-12-16	5.3000	5.3000	5.3000	5.3000	+9.278%	5	6,830	-75.660%
2025-12-12	4.6500	4.8500	4.6500	4.8500	+5.435%	12	6,831	-73.402%
2025-12-11	4.6300	4.6300	4.6000	4.6000	-8.911%	5	6,832	-71.957%
2025-12-10	5.2000	5.2500	5.0500	5.0500	-3.257%	121	6,827	-74.455%
2025-12-09	5.2200	5.2200	5.2200	5.2200	-3.333%	2	6,827	-75.287%
2025-12-08	5.4000	5.4000	5.4000	5.4000	-0.917%	1	6,829	-76.111%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+10.101%	2	6,828	-76.330%
2025-12-03	4.9500	4.9500	4.9500	4.9500	-5.714%	2	6,826	-73.939%
2025-12-02	5.2500	5.2500	5.2500	5.2500	+4.582%	10	6,824	-75.429%
2025-12-01	5.0000	5.0200	5.0000	5.0200	-1.953%	22	6,834	-74.303%
2025-11-28	5.0400	5.1200	5.0400	5.1200	-22.424%	6	6,833	-74.805%
2025-11-19	6.6000	6.6000	6.6000	6.6000	-0.752%	100	6,833	-80.455%
2025-11-18	6.5000	6.6500	6.5000	6.6500	+8.130%	26	6,834	-80.602%
2025-11-17	6.1500	6.1500	6.1500	6.1500	+6.034%	5	6,858	-79.024%
2025-11-13	5.8000	5.8000	5.8000	5.8000	-5.537%	2	6,853	-77.759%
2025-11-07	6.1400	6.1400	6.1400	6.1400	+4.068%	1	6,853	-78.990%
2025-11-05	5.8000	5.9000	5.8000	5.9000	-0.506%	6	6,854	-78.136%
2025-11-04	6.0000	6.0000	5.9300	5.9300	+10.841%	3	6,860	-78.246%
2025-10-31	5.3500	5.3500	5.3500	5.3500	+3.883%	10	6,863	-75.888%
2025-10-30	5.2200	5.2800	5.1500	5.1500	+13.187%	11	6,873	-74.951%
2025-10-29	4.5500	4.5500	4.5500	4.5500	-3.191%	20	6,874	-71.648%
2025-10-28	4.8000	4.8000	4.7000	4.7000	+6.818%	11	6,854	-72.553%
2025-10-27	4.6000	4.6000	4.4000	4.4000	-14.063%	217	7,068	-70.682%
2025-10-24	5.1900	5.1900	5.0000	5.1200	-1.158%	119	7,068	-74.805%
2025-10-23	5.4500	5.4600	5.1800	5.1800	-21.515%	201	7,183	-75.097%
2025-10-21	6.6000	6.6000	6.6000	6.6000	-2.511%	10	7,382	-80.455%
2025-10-20	6.7700	6.7700	6.7700	6.7700	+2.421%	1	7,372	-80.945%
2025-10-17	6.5700	6.6100	6.5700	6.6100	+3.605%	7	7,371	-80.484%
2025-10-15	6.4100	6.4100	6.3800	6.3800	-4.776%	7	7,372	-79.781%
2025-10-13	6.7000	6.7000	6.7000	6.7000	-5.634%	1	7,371	-80.746%
2025-10-10	6.8600	7.1000	6.8600	7.1000	+10.764%	101	7,372	-81.831%
2025-10-09	6.3500	6.4100	6.3400	6.4100	+5.776%	8	7,272	-79.875%
2025-10-08	6.0600	6.0600	6.0600	6.0600	-1.783%	2	7,266	-78.713%
2025-10-07	6.1900	6.2000	6.1700	6.1700	+6.747%	7	7,257	-79.092%
2025-10-06	5.5600	5.7800	5.5600	5.7800	-1.197%	3	7,257	-77.682%
2025-10-03	5.7100	5.8500	5.6000	5.8500	+1.386%	14	7,259	-77.949%
2025-10-02	5.7700	5.7700	5.7700	5.7700	-4.628%	1	7,273	-77.643%
2025-10-01	7.1100	7.1100	5.9000	6.0500	-2.104%	342	7,274	-78.678%
2025-09-30	6.0500	6.1800	6.0500	6.1800	+3.000%	1,222	7,275	-79.126%
2025-09-29	6.1500	6.1500	5.9500	6.0000	+2.564%	11	6,097	-78.500%
2025-09-26	5.9000	6.0700	5.8500	5.8500	-7.143%	212	6,096	-77.949%
2025-09-25	6.0000	6.3000	6.0000	6.3000	+10.526%	27	6,103	-79.524%
2025-09-24	5.7600	5.7600	5.7000	5.7000	-0.870%	5	6,101	-77.368%
2025-09-23	5.7500	5.7500	5.6000	5.7500	-1.709%	4	6,102	-77.565%
2025-09-22	5.9000	5.9000	5.8400	5.8500	+5.405%	5	6,102	-77.949%
2025-09-19	5.5300	5.6500	5.5300	5.5500	+3.738%	26	6,101	-76.757%
2025-09-18	5.2500	5.4000	5.2000	5.3500	+2.885%	67	6,081	-75.888%
2025-09-17	5.0600	5.2000	5.0600	5.2000	+1.961%	3	6,026	-75.192%
2025-09-16	5.1400	5.1400	5.0500	5.1000	-3.592%	13	6,025	-74.706%
2025-09-15	5.3000	5.3000	5.2900	5.2900	+6.869%	2	6,022	-75.614%
2025-09-12	4.9500	4.9500	4.9500	4.9500	+1.227%	3	6,024	-73.939%
2025-09-11	5.0000	5.1000	4.8900	4.8900	-7.736%	12	6,027	-73.620%
2025-09-10	5.4000	5.4000	5.3000	5.3000	-1.304%	8	6,019	-75.660%
2025-09-09	5.4300	5.4300	5.3700	5.3700	-4.448%	9	6,011	-75.978%
2025-09-08	5.8000	5.8000	5.6000	5.6200	+6.038%	30	6,004	-77.046%
2025-09-05	5.4500	5.4700	5.3000	5.3000	-3.986%	13	6,006	-75.660%
2025-09-04	5.5200	5.5200	5.5200	5.5200	+3.178%	1	6,013	-76.630%
2025-09-03	5.5000	5.5000	5.3500	5.3500	+4.902%	3	6,014	-75.888%
2025-08-29	5.1400	5.2100	5.0800	5.1000	-4.673%	14	6,006	-74.706%
2025-08-28	5.4000	5.4000	5.3000	5.3500	-1.109%	19	6,006	-75.888%
2025-08-27	5.3100	5.4100	5.3100	5.4100	+3.048%	19	5,995	-76.155%
2025-08-26	5.1000	5.3200	5.1000	5.2500	+3.143%	1,593	5,978	-75.429%
2025-08-22	5.1200	5.1500	5.0900	5.0900	-13.729%	6	4,411	-74.656%
2025-08-21	5.7900	5.9000	5.7700	5.9000	+4.056%	292	4,412	-78.136%
2025-08-20	5.6100	5.6700	5.5600	5.6700	-5.500%	10	4,412	-77.249%
2025-08-19	5.9600	6.0000	5.8500	6.0000	+0.671%	605	4,405	-78.500%
2025-08-18	6.1000	6.1000	5.9600	5.9600	-0.832%	6	4,097	-78.356%
2025-08-15	5.9900	6.3400	5.9000	6.0100	-3.065%	232	4,095	-78.536%
2025-08-14	6.4400	6.4400	6.1500	6.2000	-2.208%	12	4,041	-79.194%
2025-08-13	6.4000	6.4000	6.3300	6.3400	-13.151%	531	4,043	-79.653%
2025-08-11	7.5000	7.5000	7.2700	7.3000	+6.881%	15	3,537	-82.329%
2025-08-07	6.8300	6.8300	6.8300	6.8300	-1.868%	1	3,528	-81.113%
2025-08-06	6.9600	6.9600	6.9600	6.9600	+5.775%	1	3,527	-81.466%
2025-08-04	6.8100	6.8100	6.5000	6.5800	+3.297%	40	3,526	-80.395%
2025-08-01	6.0000	6.3700	6.0000	6.3700	+10.783%	232	3,502	-79.749%
2025-07-31	5.7500	5.7500	5.7500	5.7500	+10.577%	25	3,270	-77.565%
2025-07-30	5.0100	5.2000	5.0000	5.2000	+11.349%	34	3,295	-75.192%
2025-07-29	4.7000	4.8000	4.6700	4.6700	+1.522%	16	3,263	-72.377%
2025-07-28	4.7500	4.8000	4.6000	4.6000	-3.158%	17	3,249	-71.957%
2025-07-25	4.8500	5.0000	4.7000	4.7500	-0.210%	105	3,256	-72.842%
2025-07-24	3.9000	5.0000	3.9000	4.7600	+51.111%	408	3,255	-72.899%
2025-07-23	3.1500	3.1500	3.1300	3.1500	-11.268%	33	2,912	-59.048%
2025-07-22	3.7500	3.7500	3.5500	3.5500	-8.031%	2	2,925	-63.662%
2025-07-21	3.8000	3.8600	3.7500	3.8600	-2.278%	3	2,927	-66.580%
2025-07-18	4.0500	4.0500	3.9500	3.9500	0.000%	2	2,927	-67.342%
2025-07-16	4.1000	4.1000	3.9500	3.9500	-1.741%	8	2,927	-67.342%
2025-07-15	3.9000	4.1000	3.8300	4.0200	+1.772%	39	2,922	-67.910%
2025-07-14	3.9000	3.9500	3.8700	3.9500	+8.219%	12	2,902	-67.342%
2025-07-11	3.6200	3.6500	3.6200	3.6500	+10.942%	13	2,897	-64.658%
2025-07-10	3.6100	3.6100	3.2000	3.2900	-6.268%	35	2,898	-60.790%
2025-07-09	3.3800	3.5500	3.3800	3.5100	-22.857%	1,013	2,873	-63.248%
2025-07-07	4.1000	4.5500	4.0300	4.5500	+5.081%	13	1,863	-71.648%
2025-07-02	4.3300	4.3300	4.3300	4.3300	-7.082%	1	1,858	-70.208%
2025-06-30	4.6700	4.6700	4.6600	4.6600	+4.251%	2	1,857	-72.318%
2025-06-27	4.2500	4.4700	4.2500	4.4700	+2.995%	10	1,858	-71.141%
2025-06-26	4.2000	4.3400	4.2000	4.3400	-2.472%	5	1,848	-70.276%
2025-06-25	4.3800	4.4500	4.3800	4.4500	+7.229%	6	1,843	-71.011%
2025-06-24	4.1500	4.1800	4.1300	4.1500	-6.109%	80	1,849	-68.916%
2025-06-23	4.4500	4.6000	4.4000	4.4200	+26.286%	207	1,769	-70.814%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-3.315%	1	1,579	-63.143%
2025-06-17	3.6000	3.6200	3.6000	3.6200	-6.460%	5	1,579	-64.365%
2025-06-12	3.8700	3.8700	3.8700	3.8700	+4.595%	1	1,577	-66.667%
2025-06-11	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,576	-65.135%
2025-06-10	3.6500	3.7000	3.6500	3.7000	-9.756%	2	1,586	-65.135%
2025-06-09	4.1700	4.1700	4.1000	4.1000	-5.747%	7	1,587	-68.537%
2025-06-06	4.3500	4.3500	4.3500	4.3500	-5.435%	8	1,584	-70.345%
2025-06-05	4.6000	4.6000	4.6000	4.6000	-2.128%	5	1,580	-71.957%
2025-06-04	4.7500	4.7500	4.7000	4.7000	-6.931%	2	1,575	-72.553%
2025-06-03	5.1000	5.1400	5.0500	5.0500	+1.406%	10	1,575	-74.455%
2025-06-02	4.9200	5.0400	4.9000	4.9800	+6.638%	25	1,572	-74.096%
2025-05-30	4.8000	4.9000	4.6700	4.6700	-0.638%	122	1,547	-72.377%
2025-05-29	4.6300	4.7000	4.6300	4.7000	+1.732%	5	1,496	-72.553%
2025-05-28	4.6500	4.6500	4.6000	4.6200	+0.435%	11	1,491	-72.078%
2025-05-27	4.6000	4.6000	4.6000	4.6000	-3.158%	3	1,488	-71.957%
2025-05-23	4.7500	4.7500	4.7500	4.7500	+1.713%	2	1,484	-72.842%
2025-05-22	4.6700	4.6700	4.6700	4.6700	+2.637%	3	1,484	-72.377%
2025-05-21	4.4400	4.5500	4.4400	4.5500	+10.976%	16	1,481	-71.648%
2025-05-20	4.0200	4.1000	4.0200	4.1000	+2.244%	11	1,465	-68.537%
2025-05-19	4.0500	4.0500	4.0100	4.0100	-1.232%	6	1,454	-67.830%
2025-05-16	4.0600	4.0600	4.0600	4.0600	+2.785%	6	1,448	-68.227%
2025-05-15	4.0000	4.0500	3.9500	3.9500	+5.333%	11	1,445	-67.342%
2025-05-14	3.7700	3.7700	3.7500	3.7500	+6.232%	6	1,437	-65.600%
2025-05-13	3.5000	3.5400	3.5000	3.5300	+0.857%	34	1,437	-63.456%
2025-05-12	3.4500	4.1400	3.4500	3.5000	-16.268%	8	1,433	-63.143%
2025-05-09	4.1000	4.2000	4.1000	4.1800	-1.647%	6	1,438	-69.139%
2025-05-08	4.2500	4.2500	4.2500	4.2500	-6.593%	5	1,436	-69.647%
2025-05-07	4.4500	4.6000	4.4500	4.5500	+7.059%	12	1,436	-71.648%
2025-05-06	4.2500	4.2500	4.2500	4.2500	-1.163%	2	1,432	-69.647%
2025-05-05	4.1000	4.3000	4.1000	4.3000	+13.456%	13	1,430	-70.000%
2025-05-02	3.7900	3.7900	3.7900	3.7900	-3.316%	6	1,417	-65.963%
2025-05-01	3.7000	3.9200	3.7000	3.9200	-2.244%	12	1,417	-67.092%
2025-04-30	4.0100	4.0100	4.0100	4.0100	+2.821%	3	1,411	-67.830%
2025-04-29	3.9000	4.0200	3.9000	3.9000	-11.162%	8	1,408	-66.923%
2025-04-28	3.8000	4.3900	3.8000	4.3900	+8.395%	21	1,404	-70.615%
2025-04-25	4.0500	4.0500	4.0000	4.0500	-1.220%	12	1,394	-68.148%
2025-04-24	4.4200	4.4200	3.9000	4.1000	-10.870%	13	1,388	-68.537%
2025-04-23	4.5500	4.6000	4.5500	4.6000	-14.972%	10	1,377	-71.957%
2025-04-21	5.2200	5.4100	5.0000	5.4100	+3.640%	12	1,372	-76.155%
2025-04-16	5.0300	5.2200	5.0200	5.2200	+4.400%	12	1,361	-75.287%
2025-04-15	4.9000	5.0000	4.9000	5.0000	+6.838%	14	1,362	-74.200%
2025-04-14	4.6800	4.6800	4.6800	4.6800	-8.235%	5	1,348	-72.436%
2025-04-11	5.1000	5.1000	5.1000	5.1000	0.000%	24	1,343	-74.706%
2025-04-10	4.4000	5.3100	4.4000	5.1000	+27.500%	17	1,344	-74.706%
2025-04-09	6.3000	6.3000	4.0000	4.0000	-35.897%	42	1,338	-67.750%
2025-04-08	5.4000	6.2400	5.4000	6.2400	+14.495%	170	1,359	-79.327%
2025-04-07	5.7000	5.7700	5.1000	5.4500	+11.224%	146	1,368	-76.330%
2025-04-04	3.6500	5.0000	3.6500	4.9000	+63.333%	136	1,342	-73.673%
2025-04-03	3.1000	3.1000	3.0000	3.0000	+40.845%	2	1,274	-57.000%
2025-04-01	2.1900	2.1900	2.1300	2.1300	-1.389%	502	1,272	-39.437%
2025-03-31	2.1600	2.1600	2.1600	2.1600	-3.571%	1	770	-40.278%
2025-03-28	2.1500	2.2400	2.1500	2.2400	+12.000%	102	769	-42.411%
2025-03-27	2.0000	2.0000	2.0000	2.0000	+1.523%	2	718	-35.500%
2025-03-25	1.9000	1.9700	1.8600	1.9700	+12.571%	4	716	-34.518%
2025-03-20	1.7500	1.7500	1.7500	1.7500	0.000%	3	714	-26.286%
2025-03-05	1.7500	1.7500	1.7500	1.7500	-11.168%	2	711	-26.286%
2025-03-04	1.9700	1.9700	1.9700	1.9700	+15.882%	5	709	-34.518%
2025-03-03	1.6700	1.7000	1.6700	1.7000	+9.677%	6	704	-24.118%
2025-02-28	1.5500	1.5500	1.5500	1.5500	-1.274%	4	698	-16.774%
2025-02-26	1.5700	1.5700	1.5700	1.5700	+4.667%	10	696	-17.834%
2025-02-21	1.5000	1.5000	1.5000	1.5000	-4.459%	10	706	-14.000%
2025-02-13	1.5700	1.5700	1.5700	1.5700	-1.875%	2	699	-17.834%
2025-02-12	1.6000	1.6000	1.6000	1.6000	-1.840%	2	699	-19.375%
2025-02-10	1.6300	1.6300	1.6300	1.6300	-1.807%	1	697	-20.859%
2025-02-07	1.6600	1.6600	1.6600	1.6600	+1.840%	2	696	-22.289%
2025-02-06	1.6300	1.6300	1.6300	1.6300	-10.440%	1	696	-20.859%
2025-02-03	1.8300	1.8300	1.8000	1.8200	+5.202%	18	695	-29.121%
2025-01-31	1.7300	1.7300	1.7300	1.7300	+37.302%	60	677	-25.434%
2025-01-28	1.2600	1.2600	1.2600	1.2600	+0.800%	10	662	+2.381%
2025-01-27	1.2000	1.2500	1.2000	1.2500	-6.716%	10	652	+3.200%
2025-01-23	1.3500	1.3500	1.3300	1.3400	-25.556%	20	643	-3.731%
2025-01-10	1.8000	1.8000	1.8000	1.8000	+12.500%	4	643	-28.333%
2025-01-03	1.6000	1.6000	1.6000	1.6000	+5.960%	2	641	-19.375%
2024-12-27	1.5200	1.5600	1.5000	1.5100	+0.667%	30	640	-14.570%
2024-12-18	1.5000	1.5000	1.5000	1.5000	+5.634%	1	625	-14.000%
2024-12-17	1.4200	1.4200	1.4200	1.4200	+15.447%	1	624	-9.155%
2024-12-11	1.2400	1.2400	1.2200	1.2300	-7.519%	573	623	+4.878%
2024-12-09	1.3300	1.3300	1.3300	1.3300	+10.833%	1	52	-3.008%
2024-12-05	1.2000	1.2000	1.2000	1.2000	+6.195%	1	51	+7.500%
2024-12-04	1.1300	1.1300	1.1300	1.1300	+16.495%	1	50	+14.159%
2024-11-25	0.9700	0.9700	0.9700	0.9700	-3.000%	20	49	+32.990%
2024-11-22	1.0000	1.0000	1.0000	1.0000	+2.041%	40	29	+29.000%
2024-11-14	1.0000	1.0000	0.9800	0.9800	+3.158%	6	9	+31.633%
2024-11-13	0.9500	0.9500	0.9500	0.9500	+18.750%	1	3	+35.789%
2024-11-08	0.8000	0.8000	0.8000	0.8000	-21.569%	2	2	+61.250%
2024-11-01	1.0200	1.0200	1.0200	1.0200	0.000%	2	1	+26.471%

.dark-mode .f4NKlC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4NKlC{ 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