Dark

DOW20270115P40
DOW Jan 15 2027 40.00 Put (DOW270115P00040000)
option OPRA

EOD

Sep 25, 2026

12.29+6.870%(+0.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.3100	12.3100	12.2900	12.2900	+6.870%	6	1,889	0.000%
2026-09-18	11.5000	11.5000	11.5000	11.5000	+4.545%	1	1,895	+6.870%
2026-09-11	11.0000	11.0000	11.0000	11.0000	-1.168%	7	1,896	+11.727%
2026-09-04	11.1300	11.1300	11.1300	11.1300	+18.657%	1	1,897	+10.422%
2026-09-02	9.8500	9.8600	9.3700	9.3800	-9.372%	60	1,897	+31.023%
2026-08-28	10.3500	10.3500	10.3500	10.3500	-1.146%	1	1,925	+18.744%
2026-08-27	10.4700	10.4700	10.4700	10.4700	+26.909%	7	1,926	+17.383%
2026-08-20	8.3000	8.3000	8.2500	8.2500	-17.582%	8	1,927	+48.970%
2026-08-17	10.1000	10.1000	10.0100	10.0100	+1.624%	30	1,928	+22.777%
2026-08-11	10.3600	10.3600	9.8500	9.8500	-5.288%	7	1,928	+24.772%
2026-08-06	10.6500	10.6500	10.4000	10.4000	-7.556%	75	1,933	+18.173%
2026-08-05	11.2500	11.2500	11.2500	11.2500	-16.913%	3	1,912	+9.244%
2026-07-06	13.5400	13.5400	13.5400	13.5400	-3.009%	8	1,912	-9.232%
2026-07-01	13.4500	13.9600	13.4500	13.9600	+14.897%	2	1,904	-11.963%
2026-06-25	12.1500	12.1500	12.1500	12.1500	+37.911%	5	1,903	+1.152%
2026-06-11	8.8100	8.8100	8.8100	8.8100	-1.564%	10	1,908	+39.501%
2026-06-10	8.9500	8.9500	8.9500	8.9500	-4.787%	15	1,913	+37.318%
2026-06-09	9.4000	9.4000	9.4000	9.4000	+7.429%	10	1,914	+30.745%
2026-06-05	8.7500	8.7500	8.7500	8.7500	-2.235%	1	1,914	+40.457%
2026-05-29	8.9500	8.9500	8.9500	8.9500	+13.291%	1	1,915	+37.318%
2026-05-22	8.0000	8.0000	7.9000	7.9000	+10.490%	21	1,916	+55.570%
2026-05-20	7.1500	7.1500	7.1500	7.1500	0.000%	1	1,916	+71.888%
2026-05-19	7.0200	7.1500	7.0200	7.1500	+17.213%	7	1,917	+71.888%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-7.716%	1	1,917	+101.475%
2026-05-12	6.6100	6.6100	6.6100	6.6100	-6.241%	1	1,917	+85.930%
2026-05-07	7.0500	7.0500	7.0500	7.0500	+22.609%	1	1,917	+74.326%
2026-05-05	6.0000	6.0000	5.7000	5.7500	-4.167%	102	1,918	+113.739%
2026-05-04	6.0000	6.0000	6.0000	6.0000	0.000%	25	1,921	+104.833%
2026-04-30	6.2000	6.2000	6.0000	6.0000	-5.512%	2	1,910	+104.833%
2026-04-29	6.3500	6.3500	6.3500	6.3500	-6.755%	500	1,908	+93.543%
2026-04-24	6.7500	7.1500	6.7500	6.8100	-10.980%	7	1,608	+80.470%
2026-04-23	7.5500	7.6500	7.5500	7.6500	+12.500%	65	1,612	+60.654%
2026-04-22	6.8500	6.8500	6.7500	6.8000	-8.108%	21	1,550	+80.735%
2026-04-21	7.4000	7.4000	7.4000	7.4000	-12.426%	2	1,553	+66.081%
2026-04-17	7.8500	8.5100	7.5000	8.4500	+34.127%	25	1,551	+45.444%
2026-04-16	6.4500	6.5000	6.2500	6.3000	-9.353%	103	1,528	+95.079%
2026-04-15	6.7100	6.9500	6.7100	6.9500	+10.317%	2	1,443	+76.835%
2026-04-13	6.2800	6.3000	6.2700	6.3000	-11.268%	75	1,444	+95.079%
2026-04-09	6.3200	7.1000	6.3200	7.1000	-5.333%	8	1,375	+73.099%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+29.310%	20	1,374	+63.867%
2026-04-07	5.8000	5.8000	5.8000	5.8000	-5.537%	11	1,354	+111.897%
2026-04-06	6.3000	6.3000	6.1400	6.1400	+3.193%	16	1,365	+100.163%
2026-04-01	6.2000	6.3500	5.9500	5.9500	-0.833%	3	1,379	+106.555%
2026-03-30	5.8000	6.0000	5.7500	6.0000	-4.000%	5	1,379	+104.833%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-5.303%	1	1,378	+96.640%
2026-03-26	6.6500	6.6500	6.4500	6.6000	-1.493%	115	1,378	+86.212%
2026-03-25	6.7500	6.7500	6.7000	6.7000	-7.586%	3	1,391	+83.433%
2026-03-24	7.4000	7.4000	7.2500	7.2500	-12.015%	55	1,391	+69.517%
2026-03-23	8.1000	8.2400	8.1000	8.2400	+4.304%	5	1,396	+49.150%
2026-03-20	7.4500	7.9000	7.4500	7.9000	+7.191%	14	1,396	+55.570%
2026-03-19	7.1500	7.3700	7.1500	7.3700	-4.903%	6	1,386	+66.757%
2026-03-18	7.6500	7.7500	7.6300	7.7500	-4.321%	22	1,391	+58.581%
2026-03-13	7.7000	8.1000	7.6000	8.1000	+5.195%	120	1,412	+51.728%
2026-03-12	8.2100	8.2100	7.7000	7.7000	-14.444%	2	1,352	+59.610%
2026-03-09	9.0000	9.0000	9.0000	9.0000	0.000%	10	1,352	+36.556%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-2.703%	4	1,354	+36.556%
2026-03-05	9.6000	9.6000	8.8700	9.2500	-8.597%	66	1,354	+32.865%
2026-03-04	10.5600	10.5600	10.1200	10.1200	-8.000%	94	1,349	+21.443%
2026-03-03	11.5500	11.5500	10.6100	11.0000	+2.326%	9	1,378	+11.727%
2026-03-02	10.7500	10.7500	10.7500	10.7500	-4.018%	2	1,383	+14.326%
2026-02-27	11.2000	11.2000	11.2000	11.2000	-5.882%	10	1,383	+9.732%
2026-02-26	11.9000	11.9000	11.9000	11.9000	+0.422%	2	1,373	+3.277%
2026-02-25	11.8500	11.8500	11.8500	11.8500	-1.085%	10	1,361	+3.713%
2026-02-20	11.2500	11.9800	11.2400	11.9800	+10.823%	22	1,361	+2.588%
2026-02-19	10.8100	10.8100	10.8100	10.8100	-0.826%	10	1,359	+13.691%
2026-02-17	10.9300	10.9300	10.9000	10.9000	+11.452%	30	1,354	+12.752%
2026-02-13	9.7800	9.7800	9.7800	9.7800	+4.599%	50	1,291	+25.665%
2026-02-10	9.3500	9.3500	9.3500	9.3500	-6.500%	2	1,291	+31.444%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-6.977%	11	1,291	+22.900%
2026-02-06	10.9500	10.9500	10.7500	10.7500	-5.286%	40	1,291	+14.326%
2026-02-05	11.0000	11.3500	11.0000	11.3500	+1.339%	10	1,281	+8.282%
2026-02-04	11.2000	11.2000	11.2000	11.2000	+2.752%	5	1,286	+9.732%
2026-02-03	11.4000	11.4000	10.9000	10.9000	-13.147%	15	1,281	+12.752%
2026-02-02	13.2300	13.2300	12.5500	12.5500	-9.058%	7	1,276	-2.072%
2026-01-29	13.8000	13.8000	13.8000	13.8000	+7.477%	5	1,273	-10.942%
2026-01-27	12.8400	12.8400	12.8400	12.8400	+1.502%	1	1,278	-4.283%
2026-01-26	12.8700	12.8700	12.6500	12.6500	+1.200%	8	1,277	-2.846%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-7.339%	10	1,277	-1.680%
2026-01-16	13.2100	13.4900	13.2000	13.4900	+5.391%	34	1,268	-8.895%
2026-01-14	13.9500	13.9500	12.8000	12.8000	-18.054%	18	1,268	-3.984%
2026-01-08	15.6600	15.6700	15.6200	15.6200	-0.128%	376	1,286	-21.319%
2026-01-06	15.8000	15.8000	15.6400	15.6400	-2.736%	151	1,296	-21.419%
2026-01-02	16.8400	16.8400	16.0800	16.0800	-4.965%	16	1,296	-23.570%
2025-12-31	16.9200	16.9200	16.9200	16.9200	-2.703%	1	1,286	-27.364%
2025-12-30	16.9200	17.3900	16.9200	17.3900	+0.115%	12	1,286	-29.327%
2025-12-29	17.3700	17.3700	17.3700	17.3700	+0.988%	30	1,291	-29.246%
2025-12-26	17.2500	17.2500	17.2000	17.2000	+6.042%	3	1,321	-28.547%
2025-12-12	16.4000	16.5500	16.2200	16.2200	+1.757%	41	1,319	-24.229%
2025-12-11	15.9400	15.9400	15.9400	15.9400	-4.551%	4	1,309	-22.898%
2025-12-10	16.9000	16.9000	16.7000	16.7000	-4.298%	2	1,313	-26.407%
2025-12-08	17.4500	17.5000	17.3000	17.4500	+0.287%	60	1,313	-29.570%
2025-12-05	17.4000	17.4000	17.4000	17.4000	-0.571%	6	1,253	-29.368%
2025-12-04	17.5000	17.5000	17.5000	17.5000	+3.858%	1	1,253	-29.771%
2025-12-03	16.5600	16.8500	16.5400	16.8500	+3.184%	23	1,254	-27.062%
2025-12-02	16.6200	16.6200	16.3300	16.3300	-1.627%	13	1,255	-24.740%
2025-12-01	16.6000	16.6000	16.6000	16.6000	-3.488%	2	1,244	-25.964%
2025-11-26	17.4400	17.4400	17.2000	17.2000	-6.420%	15	1,252	-28.547%
2025-11-24	18.3800	18.3800	18.3800	18.3800	-2.493%	12	1,252	-33.134%
2025-11-20	19.1000	19.1000	18.8500	18.8500	+1.072%	30	1,241	-34.801%
2025-11-18	19.2000	19.2000	18.6500	18.6500	+1.359%	30	1,211	-34.102%
2025-11-04	18.4000	18.4000	18.4000	18.4000	+7.226%	20	1,172	-33.207%
2025-10-23	17.1600	17.1600	17.1600	17.1600	-7.742%	1	1,192	-28.380%
2025-10-22	18.6000	18.6000	18.6000	18.6000	-1.221%	1	1,191	-33.925%
2025-10-21	18.8300	18.8300	18.8300	18.8300	+0.106%	10	1,191	-34.732%
2025-10-20	18.7800	18.8100	18.7800	18.8100	+15.257%	26	1,198	-34.662%
2025-09-16	16.3200	16.3200	16.3200	16.3200	-1.982%	2	1,224	-24.694%
2025-09-15	16.6500	16.6500	16.6500	16.6500	-2.403%	20	1,224	-26.186%
2025-09-08	17.0600	17.0600	17.0600	17.0600	+4.534%	40	1,224	-27.960%
2025-09-02	16.3200	16.3200	16.3200	16.3200	-1.982%	3	1,224	-24.694%
2025-08-27	16.6500	16.6500	16.6500	16.6500	+0.301%	1	1,221	-26.186%
2025-08-25	16.5000	16.6000	16.4500	16.6000	+3.234%	51	1,221	-25.964%
2025-08-22	16.3500	16.4500	16.0800	16.0800	-7.586%	367	1,232	-23.570%
2025-08-21	17.4300	17.5700	17.4000	17.4000	+0.870%	30	1,165	-29.368%
2025-08-20	17.2500	17.2500	17.2000	17.2500	-6.504%	24	1,140	-28.754%
2025-08-14	18.4500	18.4500	18.4500	18.4500	-0.270%	224	1,136	-33.388%
2025-08-13	18.5000	18.5000	18.5000	18.5000	-2.632%	10	948	-33.568%
2025-08-12	19.0000	19.0000	19.0000	19.0000	-0.262%	10	948	-35.316%
2025-08-08	19.0600	19.0900	18.9800	19.0500	+1.600%	40	938	-35.486%
2025-08-07	18.7500	18.7500	18.7500	18.7500	-1.832%	10	938	-34.453%
2025-08-06	19.1000	19.2500	19.0700	19.1000	-0.365%	58	938	-35.654%
2025-08-04	19.1300	19.1700	19.1200	19.1700	+18.847%	71	908	-35.889%
2025-07-30	15.9500	16.1500	15.9500	16.1300	+3.930%	15	919	-23.807%
2025-07-29	15.5500	15.6000	15.5200	15.5200	+3.467%	13	925	-20.812%
2025-07-28	15.0000	15.0000	15.0000	15.0000	-5.956%	10	925	-18.067%
2025-07-24	14.5000	15.9500	14.3500	15.9500	+35.169%	128	915	-22.947%
2025-07-23	11.8000	11.8000	11.8000	11.8000	-14.244%	26	805	+4.153%
2025-07-15	13.7600	13.7600	13.7600	13.7600	+2.077%	8	805	-10.683%
2025-07-08	13.4800	13.4800	13.4800	13.4800	-6.389%	11	813	-8.828%
2025-07-07	14.4000	14.4000	14.4000	14.4000	+3.597%	1	813	-14.653%
2025-07-01	15.2200	15.2200	13.9000	13.9000	-6.018%	2	813	-11.583%
2025-06-30	14.7900	14.7900	14.7900	14.7900	+20.244%	4	811	-16.903%
2025-06-17	12.2000	12.3000	12.1700	12.3000	+1.653%	16	811	-0.081%
2025-06-16	12.1000	12.1000	12.1000	12.1000	-3.968%	4	815	+1.570%
2025-06-12	12.5000	12.6500	12.5000	12.6000	-13.580%	12	819	-2.460%
2025-05-29	14.6500	14.7200	14.4800	14.5800	+2.676%	185	830	-15.706%
2025-05-22	14.2000	14.2000	14.2000	14.2000	+12.431%	4	732	-13.451%
2025-05-01	12.6600	12.6800	12.0000	12.6300	-2.921%	14	732	-2.692%
2025-04-29	12.9000	13.0100	12.9000	13.0100	-0.687%	20	728	-5.534%
2025-04-25	13.1000	13.1000	13.1000	13.1000	0.000%	20	718	-6.183%
2025-04-24	13.1000	13.1000	13.1000	13.1000	-0.908%	10	708	-6.183%
2025-04-09	16.6500	16.6500	13.2200	13.2200	-21.729%	7	698	-7.035%
2025-04-08	15.2900	17.0000	15.2900	16.8900	+8.968%	42	698	-27.235%
2025-04-07	15.9400	15.9400	14.5400	15.5000	+1.907%	223	657	-20.710%
2025-04-04	15.0000	15.2100	14.4000	15.2100	+60.612%	76	678	-19.198%
2025-03-28	9.4900	9.4900	9.4700	9.4700	+7.006%	6	648	+29.778%
2025-03-25	8.9900	8.9900	8.8000	8.8500	+2.907%	124	651	+38.870%
2025-03-21	8.6300	8.6300	8.6000	8.6000	-1.149%	12	705	+42.907%
2025-03-13	8.7000	8.7000	8.7000	8.7000	+9.848%	3	696	+41.264%
2025-03-07	7.9200	7.9200	7.9200	7.9200	+9.241%	2	696	+55.177%
2025-02-27	7.2500	7.2500	7.2500	7.2500	+2.546%	5	696	+69.517%
2025-02-26	7.0700	7.0700	7.0700	7.0700	+1.727%	1	691	+73.833%
2025-02-25	6.9000	6.9500	6.9000	6.9500	-11.239%	5	691	+76.835%
2025-02-24	7.0000	7.8300	7.0000	7.8300	+11.857%	2	691	+56.960%
2025-02-21	7.0000	7.0000	7.0000	7.0000	-0.427%	2	690	+75.571%
2025-02-20	7.0300	7.0300	7.0300	7.0300	-12.671%	10	690	+74.822%
2025-02-13	8.0500	8.0500	8.0500	8.0500	+11.034%	4	685	+52.671%
2025-02-11	7.3400	7.3400	7.2500	7.2500	-3.333%	21	685	+69.517%
2025-02-06	7.5000	7.5000	7.5000	7.5000	-2.216%	5	665	+63.867%
2025-02-05	7.7400	7.7500	7.2500	7.6700	-4.125%	30	665	+60.235%
2025-02-03	7.9800	8.6700	7.7800	8.0000	+11.111%	290	695	+53.625%
2025-01-31	7.2000	7.2000	7.2000	7.2000	-7.810%	60	607	+70.694%
2025-01-30	7.5500	7.8100	7.2500	7.8100	+30.167%	41	600	+57.362%
2025-01-29	6.0200	6.0200	6.0000	6.0000	-0.166%	12	574	+104.833%
2025-01-28	5.7400	6.0500	5.4800	6.0100	-2.276%	37	566	+104.493%
2025-01-22	6.2000	6.2000	6.1500	6.1500	+3.015%	2	556	+99.837%
2025-01-21	5.9800	6.0000	5.9700	5.9700	-4.785%	5	556	+105.863%
2025-01-17	6.1000	6.2700	6.1000	6.2700	-3.538%	8	557	+96.013%
2025-01-16	6.5500	6.5500	6.3200	6.5000	-5.386%	4	557	+89.077%
2025-01-14	6.8700	6.8700	6.8700	6.8700	-3.239%	2	556	+78.894%
2025-01-13	7.1000	7.1000	7.1000	7.1000	-5.333%	2	556	+73.099%
2025-01-10	7.5000	7.5000	7.5000	7.5000	+13.122%	12	556	+63.867%
2025-01-07	6.6300	6.6300	6.6300	6.6300	-5.286%	5	556	+85.370%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-1.408%	250	561	+75.571%
2025-01-02	7.4500	7.4500	7.1000	7.1000	+8.397%	6	462	+73.099%
2024-12-31	6.9300	6.9300	6.5500	6.5500	-7.092%	5	457	+87.634%
2024-12-30	6.9500	7.0500	6.9500	7.0500	+6.818%	2	457	+74.326%
2024-12-26	6.6000	6.6000	6.6000	6.6000	-5.714%	1	457	+86.212%
2024-12-23	7.0000	7.0000	7.0000	7.0000	+2.941%	20	457	+75.571%
2024-12-20	6.8000	6.8000	6.8000	6.8000	-6.465%	2	473	+80.735%
2024-12-19	6.8600	7.2700	6.8500	7.2700	+6.912%	153	471	+69.051%
2024-12-18	6.2900	6.8000	6.2900	6.8000	+5.426%	226	380	+80.735%
2024-12-17	6.3500	6.4500	6.2800	6.4500	-2.273%	84	302	+90.543%
2024-12-16	6.5000	6.6000	6.5000	6.6000	+4.762%	36	267	+86.212%
2024-12-13	6.3700	6.3700	6.2000	6.3000	+8.621%	12	267	+95.079%
2024-12-12	5.8000	5.8000	5.8000	5.8000	0.000%	10	266	+111.897%
2024-12-11	5.9700	5.9700	5.8000	5.8000	+6.814%	60	256	+111.897%
2024-12-10	5.7000	5.7000	5.4300	5.4300	-5.070%	4	100	+126.335%
2024-12-06	5.5200	5.7200	5.5200	5.7200	+7.925%	32	97	+114.860%
2024-12-05	5.3400	5.3400	5.2500	5.3000	0.000%	3	111	+131.887%
2024-12-04	5.0000	5.4000	5.0000	5.3000	+11.579%	6	109	+131.887%
2024-12-03	4.7500	4.7500	4.7500	4.7500	-0.419%	10	103	+158.737%
2024-12-02	4.7700	4.7700	4.7700	4.7700	+0.633%	7	93	+157.652%
2024-11-29	4.7400	4.7400	4.7400	4.7400	-5.200%	30	93	+159.283%
2024-11-26	4.5600	5.0000	4.5600	5.0000	-7.749%	20	78	+145.800%
2024-11-20	5.4200	5.4200	5.4200	5.4200	+4.231%	1	68	+126.753%
2024-11-19	5.0800	5.2000	5.0800	5.2000	+5.691%	7	67	+136.346%
2024-11-18	4.9200	4.9200	4.9200	4.9200	+0.408%	12	60	+149.797%
2024-11-15	4.8000	4.9000	4.8000	4.9000	+16.667%	12	48	+150.816%
2024-11-13	4.2000	4.2000	4.2000	4.2000	+2.439%	1	46	+192.619%
2024-11-08	4.1000	4.1000	4.0000	4.1000	+3.275%	38	46	+199.756%
2024-11-04	3.7000	3.9700	3.5500	3.9700	+13.754%	9	27	+209.572%
2024-10-30	3.4900	3.4900	3.4900	3.4900	-0.286%	6	19	+252.149%
2024-10-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	13	+251.143%
2024-10-28	3.4000	3.4700	3.4000	3.4000	0.000%	8	12	+261.471%
2024-10-25	3.4000	3.4000	3.4000	3.4000	+9.677%	2	4	+261.471%
2024-10-23	3.1000	3.1000	3.1000	3.1000	+4.377%	2	3	+296.452%
2024-09-25	2.9700	2.9700	2.9700	2.9700	0.000%	1	1	+313.805%

.dark-mode .FQMXWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQMXWr{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P40DOW Jan 15 2027 40.00 Put (DOW270115P00040000)option OPRA

DOW20270115P40
DOW Jan 15 2027 40.00 Put (DOW270115P00040000)
option OPRA