Dark

DOW20280121P15
DOW Jan 21 2028 15.00 Put (DOW280121P00015000)
option OPRA

EOD

Sep 30, 2026

0.6000+20.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6000	0.6000	0.6000	0.6000	+20.000%	1	4,197	0.000%
2026-09-28	0.5000	0.5000	0.5000	0.5000	-9.091%	3	4,197	+20.000%
2026-09-23	0.5500	0.5500	0.5500	0.5500	+17.021%	5	4,197	+9.091%
2026-09-11	0.4700	0.4700	0.4700	0.4700	-21.667%	1	4,202	+27.660%
2026-09-10	0.5500	0.6000	0.5500	0.6000	+7.143%	2	4,201	0.000%
2026-09-09	0.5300	0.5600	0.5300	0.5600	+7.692%	2	4,200	+7.143%
2026-09-03	0.4500	0.5200	0.4500	0.5200	+4.000%	2	4,199	+15.385%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-3.846%	1	4,199	+20.000%
2026-09-01	0.5200	0.5500	0.4400	0.5200	-10.345%	4	4,198	+15.385%
2026-08-31	0.5100	0.5800	0.5100	0.5800	0.000%	2	4,197	+3.448%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-9.375%	1	4,198	+3.448%
2026-08-27	0.6400	0.6400	0.6400	0.6400	+25.490%	1	4,197	-6.250%
2026-08-21	0.5000	0.6000	0.5000	0.5100	0.000%	5	4,196	+17.647%
2026-08-20	0.5900	0.5900	0.5100	0.5100	-17.742%	2	4,195	+17.647%
2026-08-18	0.6200	0.6200	0.6200	0.6200	-8.824%	1	4,195	-3.226%
2026-08-17	0.6800	0.6800	0.6800	0.6800	+6.250%	1	4,195	-11.765%
2026-08-14	0.6400	0.6400	0.6400	0.6400	-1.538%	1	4,196	-6.250%
2026-08-11	1.0000	1.0000	0.6500	0.6500	-13.333%	2	4,197	-7.692%
2026-08-07	0.7500	0.7500	0.7500	0.7500	+7.143%	2	4,198	-20.000%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,198	-14.286%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-15.730%	2	4,199	-20.000%
2026-07-27	0.8900	0.8900	0.8900	0.8900	-6.316%	1	4,197	-32.584%
2026-07-20	0.9500	0.9500	0.9500	0.9500	+11.765%	2	4,196	-36.842%
2026-07-17	0.8500	0.8500	0.8500	0.8500	+3.659%	1	4,198	-29.412%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-8.889%	1	4,197	-26.829%
2026-07-08	0.8000	0.9000	0.8000	0.9000	-17.431%	26	4,196	-33.333%
2026-07-06	1.0900	1.1300	1.0500	1.0900	-6.838%	151	4,171	-44.954%
2026-07-01	1.1100	1.1700	1.1100	1.1700	+0.862%	7	4,105	-48.718%
2026-06-30	1.0400	1.1600	1.0400	1.1600	+10.476%	2	4,105	-48.276%
2026-06-24	1.0000	1.0500	1.0000	1.0500	+61.538%	6	4,105	-42.857%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-19.753%	2	4,097	-7.692%
2026-06-15	0.8300	0.8300	0.8000	0.8100	+5.195%	4	4,097	-25.926%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-14.444%	1	4,094	-22.078%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+2.273%	1	4,093	-33.333%
2026-05-27	0.8800	0.8800	0.8800	0.8800	+7.317%	2	4,092	-31.818%
2026-05-13	0.8200	0.8200	0.8200	0.8200	+9.333%	4	4,090	-26.829%
2026-04-30	0.7200	0.7500	0.7200	0.7500	-7.407%	2	4,086	-20.000%
2026-04-27	0.8000	0.8100	0.8000	0.8100	+10.959%	4	4,084	-25.926%
2026-04-22	0.7300	0.7300	0.7300	0.7300	-16.092%	10	4,084	-17.808%
2026-04-17	0.8700	0.8700	0.8700	0.8700	+8.750%	1	4,074	-31.034%
2026-04-08	0.8000	0.8000	0.8000	0.8000	+6.667%	1	4,075	-25.000%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-1.316%	3	4,077	-20.000%
2026-03-25	0.7600	0.7600	0.7600	0.7600	0.000%	1	4,077	-21.053%
2026-03-24	0.7600	0.7600	0.7600	0.7600	-18.280%	1	4,078	-21.053%
2026-03-17	0.9300	0.9300	0.9300	0.9300	+3.333%	5	4,079	-35.484%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+12.500%	1	4,079	-33.333%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+8.108%	1	4,078	-25.000%
2026-03-12	0.7400	0.7400	0.7400	0.7400	-6.329%	5	4,077	-18.919%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-17.708%	1	4,082	-24.051%
2026-03-09	0.9600	0.9600	0.9600	0.9600	+15.663%	1	4,083	-37.500%
2026-03-06	0.8300	0.8300	0.8300	0.8300	+3.750%	1	4,084	-27.711%
2026-03-05	0.8400	0.8400	0.7300	0.8000	-23.077%	6	4,083	-25.000%
2026-03-03	1.0400	1.0400	1.0400	1.0400	+9.474%	3	4,083	-42.308%
2026-03-02	0.9500	0.9500	0.9500	0.9500	-5.941%	2	4,080	-36.842%
2026-02-27	1.0400	1.0400	1.0100	1.0100	+6.316%	11	4,082	-40.594%
2026-02-26	0.9600	0.9600	0.9500	0.9500	-1.042%	3	4,071	-36.842%
2026-02-23	0.9600	0.9600	0.9600	0.9600	+20.000%	1	4,068	-37.500%
2026-02-19	0.8000	0.8000	0.8000	0.8000	0.000%	2	4,067	-25.000%
2026-02-10	0.8100	0.8100	0.8000	0.8000	-2.439%	3	4,065	-25.000%
2026-02-06	0.9000	0.9000	0.8200	0.8200	-8.889%	12	4,066	-26.829%
2026-02-05	0.9000	0.9000	0.9000	0.9000	+5.882%	4	4,074	-33.333%
2026-02-04	0.8400	0.8500	0.8300	0.8500	-5.556%	49	4,070	-29.412%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-10.000%	1	4,066	-33.333%
2026-02-02	1.0600	1.0600	1.0000	1.0000	-10.714%	3	4,065	-40.000%
2026-01-30	1.1000	1.1200	1.1000	1.1200	-4.274%	3,701	4,066	-46.429%
2026-01-29	1.1700	1.1700	1.1700	1.1700	0.000%	4	367	-48.718%
2026-01-28	1.1000	1.1700	1.0900	1.1700	+6.364%	14	363	-48.718%
2026-01-27	1.0700	1.1000	1.0700	1.1000	-3.509%	11	357	-45.455%
2026-01-26	1.1400	1.1400	1.1400	1.1400	+4.587%	3	346	-47.368%
2026-01-23	1.0700	1.0900	1.0700	1.0900	+0.926%	6	343	-44.954%
2026-01-22	1.1000	1.1000	1.0600	1.0800	-1.818%	22	337	-44.444%
2026-01-21	1.1400	1.1800	1.1000	1.1000	-11.290%	10	353	-45.455%
2026-01-20	1.3400	1.3400	1.2000	1.2400	+7.826%	27	349	-51.613%
2026-01-16	1.1500	1.1500	1.1500	1.1500	0.000%	2	324	-47.826%
2026-01-15	1.1500	1.1500	1.1500	1.1500	-4.959%	2	324	-47.826%
2026-01-14	1.3400	1.3400	1.2100	1.2100	-11.029%	14	324	-50.413%
2026-01-13	1.3600	1.3600	1.3600	1.3600	+5.426%	4	330	-55.882%
2026-01-12	1.3400	1.3400	1.2800	1.2900	-9.155%	8	326	-53.488%
2026-01-08	1.4200	1.4200	1.4200	1.4200	-9.554%	1	318	-57.746%
2026-01-06	1.5700	1.5700	1.5700	1.5700	+1.948%	2	317	-61.783%
2026-01-05	1.7200	1.7300	1.5400	1.5400	-18.519%	6	311	-61.039%
2025-12-29	1.9100	1.9100	1.8900	1.8900	-0.526%	6	311	-68.254%
2025-12-24	1.9000	1.9000	1.9000	1.9000	+3.261%	2	306	-68.421%
2025-12-23	2.5100	2.5100	1.8300	1.8400	-1.075%	7	306	-67.391%
2025-12-22	1.8600	1.8600	1.8600	1.8600	-4.615%	3	307	-67.742%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-2.500%	1	307	-69.231%
2025-12-16	2.0000	2.0000	2.0000	2.0000	+5.820%	10	308	-70.000%
2025-12-15	1.8900	1.8900	1.8900	1.8900	+11.176%	6	298	-68.254%
2025-12-12	1.7000	1.7000	1.7000	1.7000	-13.265%	4	292	-64.706%
2025-12-10	1.9000	1.9600	1.9000	1.9600	-2.488%	4	288	-69.388%
2025-12-08	2.0200	2.0200	2.0100	2.0100	-1.951%	3	286	-70.149%
2025-12-05	1.9600	2.0500	1.9600	2.0500	-3.302%	9	283	-70.732%
2025-12-04	1.9800	2.1200	1.9800	2.1200	+8.163%	11	274	-71.698%
2025-12-03	1.9600	1.9600	1.9600	1.9600	-1.010%	4	263	-69.388%
2025-12-02	2.0200	2.0300	1.9800	1.9800	0.000%	8	259	-69.697%
2025-11-28	1.9700	1.9800	1.9700	1.9800	+0.508%	10	251	-69.697%
2025-11-26	1.9700	1.9700	1.9700	1.9700	-11.659%	2	241	-69.543%
2025-11-25	2.2400	2.2400	2.2300	2.2300	-4.701%	3	241	-73.094%
2025-11-24	2.0700	2.3400	2.0200	2.3400	-3.306%	15	238	-74.359%
2025-11-21	2.4500	2.4500	2.3600	2.4200	+4.310%	9	223	-75.207%
2025-11-17	2.2300	2.3200	2.2300	2.3200	+2.203%	5	216	-74.138%
2025-11-12	2.3100	2.3100	2.2700	2.2700	-5.809%	5	208	-73.568%
2025-11-11	2.4100	2.4100	2.4100	2.4100	+6.167%	3	208	-75.104%
2025-11-10	2.2700	2.2700	2.2700	2.2700	+1.339%	3	208	-73.568%
2025-11-07	2.2400	2.2400	2.1800	2.2400	-0.444%	3	205	-73.214%
2025-11-06	2.2500	2.2500	2.2500	2.2500	+7.143%	1	202	-73.333%
2025-11-05	2.2400	2.2500	2.0000	2.1000	-3.226%	12	201	-71.429%
2025-11-04	2.1700	2.1700	2.1700	2.1700	+3.828%	3	189	-72.350%
2025-11-03	2.0900	2.0900	2.0900	2.0900	+0.966%	3	183	-71.292%
2025-10-31	2.0700	2.0700	2.0700	2.0700	+2.985%	10	183	-71.014%
2025-10-30	2.0000	2.0100	2.0000	2.0100	+14.205%	110	173	-70.149%
2025-10-29	1.4700	1.7600	1.4700	1.7600	+1.149%	13	63	-65.909%
2025-10-28	1.7400	1.7400	1.7400	1.7400	-7.447%	3	50	-65.517%
2025-10-27	1.8800	1.8800	1.8800	1.8800	-12.558%	3	44	-68.085%
2025-10-24	2.1500	2.1500	2.1500	2.1500	+2.381%	7	44	-72.093%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-17.647%	2	48	-71.429%
2025-10-21	2.5500	2.5500	2.5500	2.5500	-3.042%	3	47	-76.471%
2025-10-14	2.6300	2.6300	2.6300	2.6300	+1.154%	9	45	-77.186%
2025-10-10	2.3500	2.6000	2.3500	2.6000	+5.691%	6	36	-76.923%
2025-10-09	2.4200	2.4600	2.4200	2.4600	+5.128%	6	30	-75.610%
2025-10-08	2.4100	2.4100	2.3400	2.3400	-2.905%	6	24	-74.359%
2025-09-30	2.4100	2.4100	2.4100	2.4100	-4.743%	7	23	-75.104%
2025-09-25	2.5300	2.5300	2.5300	2.5300	+13.453%	6	16	-76.285%
2025-09-23	2.2100	2.2400	2.1700	2.2300	-9.717%	13	10	-73.094%
2025-09-22	2.2700	2.4700	2.2700	2.4700	+5.556%	10	17	-75.709%
2025-09-19	2.3300	2.3400	2.3300	2.3400	+20.000%	2	7	-74.359%
2025-09-17	1.9500	1.9500	1.9500	1.9500	0.000%	5	5	-69.231%

.dark-mode .V0RL8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0RL8H{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121P15DOW Jan 21 2028 15.00 Put (DOW280121P00015000)option OPRA

DOW20280121P15
DOW Jan 21 2028 15.00 Put (DOW280121P00015000)
option OPRA