Dark

DOW20270115P35
DOW Jan 15 2027 35.00 Put (DOW270115P00035000)
option OPRA

EOD

Aug 5, 2026

6.48-3.284%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.4800	6.4800	6.4800	6.4800	-3.284%	1	6,830	0.000%
2026-08-04	6.7000	6.7000	6.7000	6.7000	-1.471%	2	6,831	-3.284%
2026-07-31	6.8000	6.8000	6.8000	6.8000	-9.934%	1	6,833	-4.706%
2026-07-28	7.5500	7.5500	7.5500	7.5500	+4.716%	3	6,834	-14.172%
2026-07-24	7.4000	7.5000	7.1800	7.2100	+14.444%	32	6,834	-10.125%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-0.787%	1	6,845	+2.857%
2026-07-21	6.5000	6.5000	6.3500	6.3500	-6.618%	29	6,845	+2.047%
2026-07-20	6.8500	6.8500	6.8000	6.8000	-4.895%	50	6,845	-4.706%
2026-07-08	7.1500	7.1500	7.1500	7.1500	-7.143%	150	6,843	-9.371%
2026-06-26	7.7000	7.7000	7.7000	7.7000	-3.990%	1	6,978	-15.844%
2026-06-25	8.0200	8.0200	8.0200	8.0200	+27.302%	2	6,979	-19.202%
2026-06-18	6.4400	6.4400	6.3000	6.3000	+15.596%	27	6,963	+2.857%
2026-06-17	5.3500	5.5000	5.3500	5.4500	+1.869%	17	6,963	+18.899%
2026-06-10	5.5500	5.5500	5.3000	5.3500	-7.759%	31	6,963	+21.121%
2026-06-09	5.8000	5.8500	5.8000	5.8000	+5.455%	6	6,951	+11.724%
2026-06-05	5.6400	5.6400	5.5000	5.5000	+5.973%	5	6,952	+17.818%
2026-06-02	5.2500	5.2500	5.1900	5.1900	-6.486%	4	6,956	+24.855%
2026-05-29	5.4100	5.5500	5.4100	5.5500	+2.778%	2	6,958	+16.757%
2026-05-27	5.5700	5.5750	5.4000	5.4000	+8.000%	5,010	6,957	+20.000%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+1.010%	12	11,935	+29.600%
2026-05-21	4.8500	5.0500	4.8500	4.9500	+0.406%	5,060	11,915	+30.909%
2026-05-20	4.7000	4.9300	4.7000	4.9300	+21.728%	24	11,915	+31.440%
2026-05-18	4.0500	4.0500	4.0500	4.0500	+1.250%	1	11,929	+60.000%
2026-05-15	3.9000	4.0000	3.9000	4.0000	+6.667%	1,010	11,929	+62.000%
2026-05-13	3.7000	3.8000	3.7000	3.7500	-4.337%	524	12,339	+72.800%
2026-05-12	3.9200	3.9200	3.9200	3.9200	-6.667%	1	11,900	+65.306%
2026-05-11	4.2000	4.2000	4.2000	4.2000	-4.762%	2	11,900	+54.286%
2026-05-06	4.3300	4.7000	4.3300	4.4100	+28.198%	170	11,900	+46.939%
2026-05-05	3.7000	3.7000	3.2500	3.4400	-4.444%	32	11,894	+88.372%
2026-05-04	3.8000	3.8000	3.6000	3.6000	-1.370%	71	11,885	+80.000%
2026-05-01	3.5000	3.8000	3.5000	3.6500	-7.595%	39	11,885	+77.534%
2026-04-29	4.2000	4.2000	3.9500	3.9500	-9.611%	50	11,885	+64.051%
2026-04-28	4.3700	4.3700	4.3700	4.3700	-3.744%	20	11,893	+48.284%
2026-04-27	4.0000	4.6000	4.0000	4.5400	+8.095%	44	11,913	+42.731%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-1.176%	1	11,896	+54.286%
2026-04-23	4.3000	4.5500	4.2500	4.2500	+1.190%	64	11,897	+52.471%
2026-04-22	4.3000	4.3000	4.0900	4.2000	-15.152%	24	11,959	+54.286%
2026-04-20	4.9500	4.9500	4.9500	4.9500	-4.808%	1	11,951	+30.909%
2026-04-17	5.5500	5.5500	4.9500	5.2000	+30.000%	67	11,951	+24.615%
2026-04-16	4.0300	4.0300	4.0000	4.0000	-4.762%	2	11,895	+62.000%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-3.226%	15	11,896	+54.286%
2026-04-14	4.3400	4.3400	4.3400	4.3400	+12.727%	38	11,889	+49.309%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-10.673%	1	11,851	+68.312%
2026-04-10	4.3100	4.3100	4.3100	4.3100	+2.864%	1	11,852	+50.348%
2026-04-09	3.9500	4.1900	3.9500	4.1900	-23.119%	3	11,853	+54.654%
2026-04-08	5.1500	5.4500	5.1500	5.4500	+45.333%	5	11,851	+18.899%
2026-04-07	3.8300	3.8300	3.6500	3.7500	-2.597%	10,028	11,848	+72.800%
2026-04-06	4.0100	4.0100	3.8500	3.8500	+4.054%	10	2,655	+68.312%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-6.329%	1	2,659	+75.135%
2026-04-01	3.9500	3.9500	3.9500	3.9500	+8.219%	5	2,659	+64.051%
2026-03-30	3.6500	3.6500	3.6500	3.6500	-7.595%	3	2,659	+77.534%
2026-03-27	4.1500	4.1500	3.9500	3.9500	-7.925%	17	2,661	+64.051%
2026-03-25	4.5700	4.5700	4.2900	4.2900	-7.940%	27	2,678	+51.049%
2026-03-24	4.6600	4.6600	4.6600	4.6600	-10.385%	2	2,696	+39.056%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+0.971%	2	2,696	+24.615%
2026-03-20	5.1500	5.1500	5.1500	5.1500	+3.000%	1	2,694	+25.825%
2026-03-19	4.7000	5.0000	4.7000	5.0000	+3.093%	15	2,694	+29.600%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-11.009%	1	2,697	+33.608%
2026-03-17	5.4700	5.4700	5.4500	5.4500	+2.060%	20	2,697	+18.899%
2026-03-13	5.3400	5.3400	5.3400	5.3400	+3.689%	1	2,716	+21.348%
2026-03-12	5.3700	5.3700	5.0000	5.1500	-15.296%	32	2,717	+25.825%
2026-03-11	6.2000	6.2000	6.0800	6.0800	+1.333%	2	2,746	+6.579%
2026-03-09	5.8700	6.0000	5.8000	6.0000	-3.226%	26	2,746	+8.000%
2026-03-06	6.0500	6.2000	6.0500	6.2000	+0.977%	2	2,741	+4.516%
2026-03-05	5.8700	6.3000	5.8700	6.1400	-8.495%	63	2,741	+5.537%
2026-03-04	6.9500	6.9500	6.7000	6.7100	-13.974%	22	2,700	-3.428%
2026-03-03	7.8000	7.8000	7.8000	7.8000	+2.228%	2	2,701	-16.923%
2026-02-27	7.6300	7.6300	7.6300	7.6300	-4.625%	1	2,701	-15.072%
2026-02-25	8.0000	8.0000	8.0000	8.0000	+34.454%	20	2,702	-19.000%
2026-02-11	6.0000	6.0000	5.7000	5.9500	-2.459%	79	2,702	+8.908%
2026-02-10	6.6000	6.6000	5.9000	6.1000	-14.685%	108	2,702	+6.230%
2026-02-09	7.1200	7.1500	7.1200	7.1500	+2.878%	7	2,752	-9.371%
2026-02-06	7.3900	7.3900	6.9500	6.9500	+2.963%	55	2,757	-6.763%
2026-02-04	7.1700	7.1700	6.6600	6.7500	-7.280%	79	2,790	-4.000%
2026-02-03	7.5100	7.5100	7.2800	7.2800	-18.202%	5	2,808	-10.989%
2026-02-02	9.6000	9.6000	8.7600	8.9000	-1.982%	24	2,807	-27.191%
2026-01-30	9.3000	9.3000	9.0800	9.0800	-0.439%	102	2,807	-28.634%
2026-01-28	9.1200	9.1500	8.7000	9.1200	+2.128%	10	2,816	-28.947%
2026-01-27	8.9300	8.9300	8.9300	8.9300	-8.410%	1	2,807	-27.436%
2026-01-20	9.8800	9.8800	9.7500	9.7500	+5.405%	50	2,808	-33.538%
2026-01-16	9.5000	9.5000	9.2500	9.2500	-1.596%	52	2,708	-29.946%
2026-01-14	9.4000	9.4000	9.4000	9.4000	-21.667%	100	2,708	-31.064%
2026-01-02	12.4000	12.4000	12.0000	12.0000	-4.382%	50	2,708	-46.000%
2025-12-30	12.5500	12.5500	12.5500	12.5500	-2.335%	2	2,698	-48.367%
2025-12-29	12.8500	12.8500	12.8500	12.8500	+0.391%	10	2,700	-49.572%
2025-12-26	13.0500	13.0500	12.7500	12.8000	+2.646%	42	2,710	-49.375%
2025-12-22	12.4700	12.4700	12.4700	12.4700	-3.707%	2	2,680	-48.035%
2025-12-16	12.8500	12.9500	12.8500	12.9500	+4.689%	40	2,680	-49.961%
2025-12-15	12.3700	12.3700	12.3700	12.3700	+6.180%	1	2,640	-47.615%
2025-12-11	11.6500	11.6500	11.6500	11.6500	+0.086%	1	2,639	-44.378%
2025-12-10	12.2900	12.2900	11.6400	11.6400	-10.805%	2	2,639	-44.330%
2025-12-08	13.0500	13.0500	13.0500	13.0500	+6.967%	40	2,640	-50.345%
2025-12-03	12.2000	12.2000	12.2000	12.2000	-6.298%	20	2,600	-46.885%
2025-11-26	13.0200	13.0200	13.0200	13.0200	-0.611%	1	2,620	-50.230%
2025-11-25	13.3500	13.3500	13.1000	13.1000	-5.072%	15	2,620	-50.534%
2025-11-24	13.8000	13.8000	13.8000	13.8000	-5.479%	7	2,610	-53.043%
2025-11-21	14.6000	14.6000	14.6000	14.6000	+1.742%	1	2,603	-55.616%
2025-11-20	14.4700	14.5200	14.3500	14.3500	+0.420%	61	2,603	-54.843%
2025-11-19	14.3400	14.3400	14.2800	14.2900	-1.448%	33	2,593	-54.654%
2025-11-18	14.5000	14.5000	14.5000	14.5000	+8.859%	10	2,593	-55.310%
2025-11-14	13.3200	13.3200	13.3200	13.3200	-0.671%	9	2,583	-51.351%
2025-11-13	13.4100	13.4600	13.3300	13.4100	+6.853%	12	2,583	-51.678%
2025-10-31	12.5700	12.5700	12.5500	12.5500	+9.416%	27	2,583	-48.367%
2025-10-29	11.4700	11.4700	11.4700	11.4700	-1.291%	10	2,610	-43.505%
2025-10-28	11.6200	11.6200	11.6200	11.6200	-17.000%	1	2,610	-44.234%
2025-10-22	14.0000	14.0000	14.0000	14.0000	-3.114%	5	2,611	-53.714%
2025-10-20	14.4500	14.4500	14.4500	14.4500	+1.120%	1	2,611	-55.156%
2025-10-15	13.9000	14.2900	13.9000	14.2900	-3.446%	7	2,612	-54.654%
2025-10-14	14.8000	14.8000	14.8000	14.8000	+2.422%	10	2,619	-56.216%
2025-10-13	14.4500	14.4500	14.4500	14.4500	-3.344%	1	2,629	-55.156%
2025-10-10	14.9500	14.9500	14.9500	14.9500	+11.901%	10	2,628	-56.656%
2025-10-07	13.3600	13.3600	13.3600	13.3600	+4.212%	2	2,635	-51.497%
2025-10-03	12.8200	12.8200	12.8200	12.8200	+8.829%	40	2,635	-49.454%
2025-09-12	11.7800	11.7800	11.7800	11.7800	-0.254%	3	2,659	-44.992%
2025-09-11	12.1000	12.1000	11.8000	11.8100	-5.596%	20	2,656	-45.131%
2025-09-09	12.5100	12.5100	12.5100	12.5100	-2.722%	2	2,638	-48.201%
2025-09-08	13.0000	13.0000	12.8600	12.8600	+1.821%	45	2,636	-49.611%
2025-09-05	12.6900	12.6900	12.5000	12.6300	-0.551%	10	2,636	-48.694%
2025-09-04	12.7000	12.7000	12.7000	12.7000	+4.098%	1	2,636	-48.976%
2025-08-29	11.8000	12.2000	11.8000	12.2000	-3.937%	6	2,637	-46.885%
2025-08-22	12.7000	12.7000	12.7000	12.7000	-4.295%	3	2,637	-48.976%
2025-08-19	13.3200	13.3200	13.2700	13.2700	-5.552%	41	2,634	-51.168%
2025-08-13	14.6500	14.6500	13.9300	14.0500	-3.635%	197	2,593	-53.879%
2025-08-12	14.5800	14.5800	14.5800	14.5800	-5.814%	1	2,584	-55.556%
2025-08-11	15.4800	15.4800	15.4800	15.4800	+30.633%	1	2,585	-58.140%
2025-07-30	11.8500	11.8500	11.8500	11.8500	+3.947%	1	2,586	-45.316%
2025-07-24	10.5500	11.4000	10.4700	11.4000	+14.919%	55	2,585	-43.158%
2025-07-18	9.9200	9.9200	9.9200	9.9200	+0.202%	3	2,540	-34.677%
2025-07-15	9.7900	9.9000	9.7800	9.9000	+5.096%	11	2,537	-34.545%
2025-07-14	9.3800	9.4200	9.3200	9.4200	+4.088%	64	2,536	-31.210%
2025-07-11	9.0500	9.0500	9.0500	9.0500	+6.471%	7	2,536	-28.398%
2025-07-10	8.3000	8.5000	8.3000	8.5000	-11.458%	82	2,536	-23.765%
2025-07-08	9.6000	9.6000	9.6000	9.6000	-4.000%	1	2,469	-32.500%
2025-07-02	9.9000	10.0000	9.9000	10.0000	+14.155%	3	2,468	-35.200%
2025-06-11	8.7600	8.7600	8.7600	8.7600	-0.905%	2	2,465	-26.027%
2025-06-10	9.1900	9.1900	8.8400	8.8400	-6.751%	30	2,463	-26.697%
2025-06-09	9.5900	9.5900	9.4800	9.4800	-12.627%	1,003	2,473	-31.646%
2025-06-02	10.8500	10.8500	10.8500	10.8500	-1.364%	1	1,470	-40.276%
2025-05-21	11.0000	11.0000	11.0000	11.0000	+12.245%	2	1,470	-41.091%
2025-05-20	9.9500	9.9500	9.4000	9.8000	+24.051%	28	1,472	-33.878%
2025-05-12	8.1200	8.1200	7.9000	7.9000	-19.388%	2	1,448	-17.975%
2025-05-08	9.8000	9.8000	9.8000	9.8000	+6.176%	2	1,447	-33.878%
2025-05-02	8.9800	9.2300	8.9800	9.2300	+4.886%	4	1,447	-29.794%
2025-05-01	9.1500	9.2400	8.8000	8.8000	-11.021%	5	1,447	-26.364%
2025-04-25	9.9700	9.9700	9.7500	9.8900	-12.323%	10	1,452	-34.479%
2025-04-24	11.5000	11.5000	11.2800	11.2800	+6.415%	5	1,453	-42.553%
2025-04-23	10.6000	10.6000	10.6000	10.6000	-4.072%	2	1,450	-38.868%
2025-04-21	11.1000	11.2000	11.0500	11.0500	+5.843%	5	1,452	-41.357%
2025-04-17	10.4400	10.4400	10.4400	10.4400	-6.952%	2	1,450	-37.931%
2025-04-16	11.2200	11.2200	11.2200	11.2200	-2.435%	5	1,450	-42.246%
2025-04-11	11.8000	12.4600	11.5000	11.5000	+20.167%	30	1,455	-43.652%
2025-04-10	9.5700	9.5700	9.5700	9.5700	-8.857%	6	1,454	-32.288%
2025-04-09	13.4000	13.4000	10.5000	10.5000	-17.712%	80	1,454	-38.286%
2025-04-08	10.8500	12.9000	10.8500	12.7600	+9.528%	513	1,438	-49.216%
2025-04-07	11.3500	11.6500	11.3500	11.6500	+5.621%	58	1,214	-44.378%
2025-04-04	9.2000	11.4000	9.2000	11.0300	+34.185%	104	1,253	-41.251%
2025-04-03	7.6500	8.3000	7.6500	8.2200	+31.520%	42	1,251	-21.168%
2025-04-02	6.2500	6.2500	6.2500	6.2500	-0.794%	3	1,210	+3.680%
2025-04-01	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,210	+2.857%
2025-03-31	6.6900	6.6900	6.2800	6.3000	-2.326%	524	1,209	+2.857%
2025-03-28	6.3500	6.4500	6.3500	6.4500	+7.500%	12	685	+0.465%
2025-03-27	6.1500	6.1600	6.0000	6.0000	+1.523%	27	689	+8.000%
2025-03-26	5.8500	5.9100	5.8500	5.9100	+9.444%	21	662	+9.645%
2025-03-24	5.5000	5.5000	5.4000	5.4000	-4.255%	156	642	+20.000%
2025-03-21	5.6400	5.7500	5.6000	5.6400	+4.251%	108	486	+14.894%
2025-03-20	5.2000	5.4100	5.2000	5.4100	-1.097%	20	475	+19.778%
2025-03-14	5.4700	5.4700	5.4700	5.4700	-5.690%	2	455	+18.464%
2025-03-11	5.6900	5.8000	5.6900	5.8000	+9.434%	21	455	+11.724%
2025-03-10	4.9400	5.3000	4.9400	5.3000	-6.690%	22	434	+22.264%
2025-03-04	5.7400	5.8400	5.6800	5.6800	+5.185%	10	412	+14.085%
2025-03-03	5.4000	5.4000	5.4000	5.4000	+10.204%	2	406	+20.000%
2025-02-27	4.9000	4.9000	4.9000	4.9000	+2.083%	2	405	+32.245%
2025-02-26	4.8000	4.8000	4.8000	4.8000	+3.896%	10	403	+35.000%
2025-02-24	4.6200	4.6200	4.6200	4.6200	+6.697%	1	413	+40.260%
2025-02-18	4.3300	4.3300	4.3300	4.3300	-11.088%	1	413	+49.654%
2025-02-10	4.7500	4.8700	4.7500	4.8700	-2.209%	7	414	+33.060%
2025-02-07	4.9800	4.9800	4.9800	4.9800	-1.386%	2	409	+30.120%
2025-02-05	5.0500	5.1000	5.0500	5.0500	+3.061%	8	408	+28.317%
2025-02-04	4.9000	4.9000	4.9000	4.9000	-7.547%	165	413	+32.245%
2025-02-03	5.2500	5.3000	5.2500	5.3000	+10.417%	7	260	+22.264%
2025-01-30	5.0000	5.0200	4.6700	4.8000	+20.000%	12	259	+35.000%
2025-01-29	3.8100	4.0000	3.8100	4.0000	+4.712%	21	253	+62.000%
2025-01-28	3.8200	3.8200	3.8200	3.8200	+3.243%	1	232	+69.634%
2025-01-27	3.1000	3.7000	3.1000	3.7000	-3.646%	2	232	+75.135%
2025-01-23	3.8800	3.9000	3.6300	3.8400	-2.785%	85	230	+68.750%
2025-01-22	3.9500	3.9500	3.9500	3.9500	-0.754%	10	223	+64.051%
2025-01-17	3.9800	3.9800	3.9800	3.9800	-4.096%	2	212	+62.814%
2025-01-16	4.1500	4.1500	4.1500	4.1500	-17.822%	1	212	+56.145%
2025-01-10	5.0500	5.0500	5.0500	5.0500	+1.000%	14	211	+28.317%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+7.991%	2	207	+29.600%
2025-01-07	4.5700	4.6300	4.4500	4.6300	+0.652%	10	207	+39.957%
2025-01-03	4.6000	4.6000	4.6000	4.6000	+0.877%	2	197	+40.870%
2025-01-02	4.5600	4.5600	4.5600	4.5600	+0.220%	5	196	+42.105%
2024-12-20	4.4000	4.5500	4.4000	4.5500	+10.976%	24	196	+42.418%
2024-12-18	3.9000	4.1000	3.2700	4.1000	-2.381%	4	172	+58.049%
2024-12-17	4.2000	4.2000	4.2000	4.2000	-2.326%	1	171	+54.286%
2024-12-16	4.1000	4.3000	3.3400	4.3000	+13.158%	6	170	+50.698%
2024-12-11	3.6500	3.8000	3.6500	3.8000	+2.981%	3	167	+70.526%
2024-12-10	3.6900	3.6900	3.6900	3.6900	+1.653%	15	157	+75.610%
2024-12-06	3.5000	3.6300	3.5000	3.6300	+7.080%	18	162	+78.512%
2024-12-05	3.3900	3.3900	3.3900	3.3900	+20.641%	1	153	+91.150%
2024-12-02	3.0800	3.0800	2.8100	2.8100	-8.469%	2	152	+130.605%
2024-11-29	3.1500	3.1500	3.0700	3.0700	-0.968%	6	150	+111.075%
2024-11-26	3.1000	3.1000	3.1000	3.1000	-1.274%	1	147	+109.032%
2024-11-22	2.8600	3.1400	2.8600	3.1400	-0.946%	46	146	+106.369%
2024-11-19	3.1700	3.1700	3.1700	3.1700	+7.095%	3	141	+104.416%
2024-11-14	2.7300	2.9600	2.7300	2.9600	+34.545%	18	138	+118.919%
2024-11-07	2.2000	2.2000	2.2000	2.2000	+4.265%	40	120	+194.545%
2024-11-01	2.1100	2.1100	2.1100	2.1100	+0.476%	20	80	+207.109%
2024-10-25	2.1000	2.1000	2.1000	2.1000	+17.318%	6	70	+208.571%
2024-10-16	1.7900	1.7900	1.7900	1.7900	+4.070%	20	67	+262.011%
2024-10-11	1.7200	1.7200	1.7200	1.7200	-7.527%	60	47	+276.744%
2024-10-10	1.8600	1.8600	1.8600	1.8600	+12.048%	1	17	+248.387%
2024-09-30	1.6600	1.6600	1.6600	1.6600	+3.750%	1	16	+290.361%
2024-09-26	1.6000	1.6000	1.6000	1.6000	-11.602%	10	15	+305.000%
2024-09-19	1.8100	1.8100	1.8100	1.8100	0.000%	5	5	+258.011%

.dark-mode .Q6VqDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6VqDP{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P35DOW Jan 15 2027 35.00 Put (DOW270115P00035000)option OPRA

DOW20270115P35
DOW Jan 15 2027 35.00 Put (DOW270115P00035000)
option OPRA