Dark

DOW20270115P45
DOW Jan 15 2027 45.00 Put (DOW270115P00045000)
option OPRA

EOD

Sep 25, 2026

17.15+10.289%(+1.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.1500	17.1500	17.1500	17.1500	+10.289%	5	110	0.000%
2026-09-09	15.5500	15.5500	15.5500	15.5500	+5.424%	2	110	+10.289%
2026-09-01	14.7500	14.7500	14.7500	14.7500	-1.601%	3	108	+16.271%
2026-08-28	14.9900	14.9900	14.9900	14.9900	+5.267%	1	110	+14.410%
2026-07-22	14.2400	14.2400	14.2400	14.2400	-9.299%	1	111	+20.435%
2026-07-20	15.7000	15.7000	15.7000	15.7000	-13.499%	2	111	+9.236%
2026-07-01	18.1500	18.1500	18.1500	18.1500	+99.670%	3	113	-5.510%
2026-05-04	9.0900	9.0900	9.0900	9.0900	-8.182%	1	112	+88.669%
2026-04-22	10.0100	10.0100	9.9000	9.9000	+1.434%	56	112	+73.232%
2026-04-15	9.7600	9.7600	9.7600	9.7600	+4.385%	1	110	+75.717%
2026-04-01	9.3000	9.3500	9.1500	9.3500	-15.766%	41	110	+83.422%
2026-03-20	10.7500	11.1000	10.7500	11.1000	+6.220%	4	138	+54.505%
2026-03-19	10.4500	10.4500	10.4500	10.4500	-27.178%	1	139	+64.115%
2026-02-09	14.3500	14.3500	14.3500	14.3500	-6.515%	5	138	+19.512%
2026-02-03	15.0000	15.3500	15.0000	15.3500	-14.246%	4	138	+11.726%
2026-01-16	17.9000	17.9000	17.9000	17.9000	+1.647%	1	139	-4.190%
2026-01-14	17.8700	17.8700	17.0500	17.6100	-13.592%	9	139	-2.612%
2026-01-05	20.3800	20.3800	20.3800	20.3800	-2.999%	1	140	-15.849%
2026-01-02	21.0100	21.0100	21.0100	21.0100	-2.866%	1	140	-18.372%
2025-12-30	21.6300	21.6300	21.6300	21.6300	-3.135%	5	141	-20.712%
2025-12-29	22.3300	22.3300	22.3300	22.3300	+1.778%	60	143	-23.197%
2025-12-26	21.9400	21.9400	21.9400	21.9400	+0.781%	1	145	-21.832%
2025-12-19	21.7600	21.7700	21.7600	21.7700	+6.559%	12	145	-21.222%
2025-12-12	20.4300	20.4300	20.4300	20.4300	+0.196%	1	151	-16.055%
2025-12-11	20.3800	20.3900	20.3800	20.3900	-3.821%	2	150	-15.890%
2025-12-10	21.5000	21.5000	21.2000	21.2000	+0.952%	2	152	-19.104%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-9.287%	5	154	-18.333%
2025-11-17	23.1500	23.1500	23.1500	23.1500	+1.758%	10	159	-25.918%
2025-11-04	22.7500	22.7500	22.7500	22.7500	+4.839%	20	159	-24.615%
2025-10-03	21.7000	21.7000	21.7000	21.7000	-4.825%	1	168	-20.968%
2025-09-25	22.8000	22.8000	22.8000	22.8000	+2.981%	25	167	-24.781%
2025-09-23	21.7200	22.1400	21.7200	22.1400	+4.336%	40	167	-22.538%
2025-09-18	21.0400	21.2200	21.0400	21.2200	+0.808%	63	190	-19.180%
2025-09-02	21.0500	21.0500	21.0500	21.0500	-7.513%	1	165	-18.527%
2025-08-14	22.7600	22.7600	22.7600	22.7600	-0.044%	1	166	-24.649%
2025-08-13	22.7700	22.7700	22.7700	22.7700	+8.222%	10	165	-24.682%
2025-07-30	21.0400	21.0400	21.0400	21.0400	+3.137%	2	175	-18.489%
2025-07-28	20.4000	20.4000	20.4000	20.4000	+2.978%	1	173	-15.931%
2025-07-24	19.8100	19.8100	19.8100	19.8100	+10.794%	1	172	-13.428%
2025-07-15	17.8800	17.8800	17.8800	17.8800	+12.453%	2	171	-4.083%
2025-07-10	15.9000	15.9000	15.9000	15.9000	-9.143%	6	173	+7.862%
2025-07-08	17.5000	17.5000	17.5000	17.5000	-8.377%	3	179	-2.000%
2025-06-27	19.1000	19.1000	19.1000	19.1000	+6.111%	2	182	-10.209%
2025-06-20	18.2300	18.2300	18.0000	18.0000	+2.273%	48	180	-4.722%
2025-06-18	17.6000	17.6000	17.6000	17.6000	+3.896%	2	178	-2.557%
2025-06-09	16.9400	16.9400	16.9400	16.9400	-5.889%	2	178	+1.240%
2025-06-06	18.0000	18.0000	18.0000	18.0000	-2.860%	4	176	-4.722%
2025-06-04	18.5300	18.5300	18.5300	18.5300	-3.238%	1	175	-7.447%
2025-04-16	19.1500	19.1500	19.1500	19.1500	+3.514%	1	175	-10.444%
2025-04-15	18.5000	18.5000	18.5000	18.5000	0.000%	1	175	-7.297%
2025-04-14	18.5000	18.5000	18.5000	18.5000	-9.535%	1	175	-7.297%
2025-04-09	20.4500	20.4500	20.4500	20.4500	+0.245%	1	175	-16.137%
2025-04-08	19.9000	20.4000	19.9000	20.4000	+7.937%	12	175	-15.931%
2025-04-07	18.9000	18.9000	18.9000	18.9000	+40.000%	1	175	-9.259%
2025-04-01	13.5000	13.5000	13.5000	13.5000	+7.399%	3	175	+27.037%
2025-03-26	12.5700	12.5700	12.5700	12.5700	+6.076%	1	175	+36.436%
2025-03-24	11.8500	11.8500	11.8500	11.8500	-0.837%	1	175	+44.726%
2025-03-03	10.9500	11.9500	10.9500	11.9500	+23.323%	7	175	+43.515%
2025-02-18	9.6900	9.6900	9.6900	9.6900	-9.860%	1	168	+76.987%
2025-02-12	10.7500	10.7500	10.7500	10.7500	+2.871%	21	169	+59.535%
2025-02-11	10.4500	10.4500	10.4500	10.4500	-1.135%	40	169	+64.115%
2025-02-10	10.5700	10.5700	10.5700	10.5700	-3.028%	1	169	+62.252%
2025-02-05	10.8500	10.9000	10.8500	10.9000	-0.457%	2	169	+57.339%
2025-02-04	10.9500	10.9500	10.9500	10.9500	-0.455%	4	169	+56.621%
2025-02-03	11.2500	11.2500	11.0000	11.0000	+3.676%	3	169	+55.909%
2025-01-30	10.7000	11.0000	10.6000	10.6100	+24.824%	12	164	+61.640%
2025-01-23	8.7800	8.7800	8.5000	8.5000	-6.593%	60	164	+101.765%
2025-01-22	9.1000	9.1000	9.1000	9.1000	+4.000%	1	104	+88.462%
2025-01-21	9.0500	9.0500	8.7500	8.7500	-10.532%	4	103	+96.000%
2025-01-15	9.7500	9.7800	9.7500	9.7800	-4.118%	2	102	+75.358%
2025-01-13	10.2000	10.2000	10.2000	10.2000	+7.368%	2	102	+68.137%
2024-12-31	9.5000	9.5000	9.5000	9.5000	-3.061%	1	99	+80.526%
2024-12-24	9.8000	9.8000	9.8000	9.8000	-4.854%	1	98	+75.000%
2024-12-19	10.0500	10.3000	9.9000	10.3000	+5.102%	4	98	+66.505%
2024-12-18	9.5000	9.8000	9.5000	9.8000	+7.692%	40	96	+75.000%
2024-12-17	9.1000	9.1000	9.1000	9.1000	-4.712%	10	136	+88.462%
2024-12-16	9.3400	9.5500	9.2300	9.5500	+9.143%	29	136	+79.581%
2024-12-11	8.3700	8.7500	8.3700	8.7500	+7.494%	2	111	+96.000%
2024-12-06	8.0400	8.1400	7.8300	8.1400	+1.370%	38	111	+110.688%
2024-12-05	7.9500	8.3000	7.9000	8.0300	+2.293%	21	111	+113.574%
2024-12-04	7.4300	7.9200	7.0700	7.8500	+9.179%	22	107	+118.471%
2024-12-03	7.2000	7.2000	7.1400	7.1900	-2.177%	5	96	+138.526%
2024-11-29	7.2600	7.4000	7.2600	7.3500	0.000%	8	91	+133.333%
2024-11-26	7.3900	7.3900	7.3500	7.3500	-5.161%	2	91	+133.333%
2024-11-19	7.8000	7.8000	7.7300	7.7500	+5.442%	6	90	+121.290%
2024-11-18	7.3800	7.3800	7.3500	7.3500	+2.083%	20	86	+133.333%
2024-11-15	7.2500	7.2500	7.2000	7.2000	+4.348%	10	86	+138.194%
2024-11-14	6.9000	6.9000	6.9000	6.9000	+2.526%	5	81	+148.551%
2024-11-13	7.0300	7.0300	6.7300	6.7300	-1.752%	8	76	+154.829%
2024-11-12	6.7200	6.8500	6.7200	6.8500	+12.295%	3	82	+150.365%
2024-11-11	6.1000	6.1000	6.1000	6.1000	-2.400%	5	79	+181.148%
2024-11-08	6.2000	6.2500	6.2000	6.2500	+2.459%	56	74	+174.400%
2024-11-05	6.1000	6.1000	6.1000	6.1000	+6.087%	5	46	+181.148%
2024-11-04	5.7500	5.7500	5.7500	5.7500	+7.477%	10	41	+198.261%
2024-11-01	5.3500	5.3500	5.3500	5.3500	+2.885%	2	31	+220.561%
2024-10-28	5.2000	5.2000	5.2000	5.2000	+67.742%	3	30	+229.808%
2024-10-09	4.2000	4.2000	3.1000	3.1000	-24.390%	20	27	+453.226%
2024-10-08	4.1000	4.1000	4.1000	4.1000	+7.895%	5	17	+318.293%
2024-10-07	3.7000	3.8000	3.7000	3.8000	-19.149%	10	12	+351.316%
2024-09-20	4.7000	4.7000	4.7000	4.7000	0.000%	4	2	+264.894%

.dark-mode .zHy9Dc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHy9Dc{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P45DOW Jan 15 2027 45.00 Put (DOW270115P00045000)option OPRA

DOW20270115P45
DOW Jan 15 2027 45.00 Put (DOW270115P00045000)
option OPRA