Dark

DOW20280121P22.5
DOW Jan 21 2028 22.50 Put (DOW280121P00022500)
option OPRA

EOD

Aug 6, 2026

2.55-9.253%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5500	2.5500	2.5500	2.5500	-9.253%	2	2,945	0.000%
2026-08-05	2.8100	2.8100	2.8100	2.8100	+6.439%	1	2,945	-9.253%
2026-08-04	2.6200	2.6400	2.6200	2.6400	+1.149%	101	2,944	-3.409%
2026-08-03	2.6100	2.6100	2.6100	2.6100	-10.309%	1	2,845	-2.299%
2026-07-28	2.9100	2.9100	2.9100	2.9100	-4.590%	1	2,844	-12.371%
2026-07-27	2.9800	3.1000	2.9800	3.0500	+9.712%	128	2,844	-16.393%
2026-07-24	2.7800	2.7800	2.7800	2.7800	+4.906%	1	2,829	-8.273%
2026-07-22	2.6500	2.6500	2.6500	2.6500	-18.462%	8	2,830	-3.774%
2026-07-10	3.2500	3.2500	3.2500	3.2500	-2.985%	1	2,837	-21.538%
2026-07-09	3.2500	3.3500	3.2500	3.3500	+3.077%	131	2,836	-23.881%
2026-07-08	3.2500	3.2500	3.2500	3.2500	+8.333%	2	2,836	-21.538%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-17.808%	1	2,836	-15.000%
2026-07-01	3.7500	3.7500	3.6500	3.6500	+1.389%	21	2,836	-30.137%
2026-06-30	3.1100	3.6000	3.1100	3.6000	-2.703%	3	2,815	-29.167%
2026-06-29	3.5500	3.7000	3.5500	3.7000	+7.246%	2	2,814	-31.081%
2026-06-25	3.4500	3.4500	3.4500	3.4500	+5.505%	1	2,812	-26.087%
2026-06-24	3.2700	3.2700	3.2700	3.2700	+11.986%	2	2,811	-22.018%
2026-06-22	2.9200	2.9200	2.9200	2.9200	+3.546%	1	2,809	-12.671%
2026-06-18	2.8200	2.8200	2.8200	2.8200	+10.588%	1	2,807	-9.574%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-2.672%	1	2,807	0.000%
2026-06-05	2.6200	2.6200	2.6200	2.6200	+3.968%	1	2,806	-2.672%
2026-06-03	2.5200	2.5200	2.5200	2.5200	-7.011%	15	2,807	+1.190%
2026-05-29	2.7100	2.7100	2.7100	2.7100	+1.498%	3	2,807	-5.904%
2026-05-27	2.6500	2.6700	2.6500	2.6700	+5.952%	2	2,804	-4.494%
2026-05-26	2.5200	2.5200	2.5200	2.5200	+5.882%	1	2,804	+1.190%
2026-05-21	2.3800	2.3800	2.3800	2.3800	+13.333%	1	2,803	+7.143%
2026-05-18	2.1000	2.1000	2.1000	2.1000	+3.960%	4	2,804	+21.429%
2026-05-14	2.0200	2.0200	2.0200	2.0200	-3.810%	1	2,808	+26.238%
2026-05-13	1.9500	2.1000	1.9500	2.1000	+12.903%	3	2,810	+21.429%
2026-05-05	1.9500	1.9500	1.8600	1.8600	-10.577%	2	2,810	+37.097%
2026-04-22	2.0800	2.0800	2.0800	2.0800	-11.489%	1	2,808	+22.596%
2026-04-20	2.3500	2.3500	2.3500	2.3500	-9.615%	1	2,807	+8.511%
2026-04-17	2.6000	2.6000	2.6000	2.6000	+26.214%	1	2,806	-1.923%
2026-04-16	2.0600	2.0600	2.0600	2.0600	-7.207%	1	2,805	+23.786%
2026-04-14	2.2300	2.2300	2.2200	2.2200	+11.000%	260	2,804	+14.865%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-12.664%	2	2,933	+27.500%
2026-04-09	2.3000	2.3000	2.2000	2.2900	-2.553%	38	2,935	+11.354%
2026-04-08	2.3500	2.3500	2.3500	2.3500	+18.687%	1	2,913	+8.511%
2026-04-06	1.9800	1.9800	1.9800	1.9800	-1.980%	8	2,912	+28.788%
2026-04-01	1.9700	2.0200	1.9700	2.0200	-3.349%	4	2,920	+26.238%
2026-03-31	2.0900	2.0900	2.0900	2.0900	+11.170%	6	2,924	+22.010%
2026-03-27	1.8800	1.8800	1.8800	1.8800	-6.000%	20	2,930	+35.638%
2026-03-26	2.1200	2.1200	2.0000	2.0000	+3.093%	5	2,910	+27.500%
2026-03-25	1.9400	1.9400	1.9400	1.9400	-7.619%	10	2,915	+31.443%
2026-03-24	2.1500	2.3000	2.1000	2.1000	-4.545%	10	2,905	+21.429%
2026-03-19	2.3100	2.3100	2.2000	2.2000	+2.326%	4	2,915	+15.909%
2026-03-18	2.1500	2.1500	2.1500	2.1500	-8.120%	1	2,913	+18.605%
2026-03-17	2.3400	2.3400	2.3400	2.3400	-2.500%	1	2,912	+8.974%
2026-03-16	2.4000	2.4000	2.4000	2.4000	+7.143%	10	2,913	+6.250%
2026-03-12	2.2400	2.2400	2.2400	2.2400	-19.134%	20	2,903	+13.839%
2026-03-11	2.7700	2.7700	2.7700	2.7700	-17.066%	20	2,883	-7.942%
2026-03-10	3.3400	3.3400	3.3400	3.3400	+2.769%	1	2,883	-23.653%
2026-03-09	3.2500	3.2500	3.2500	3.2500	+16.906%	1	2,882	-21.538%
2026-03-06	3.4200	3.4200	2.7800	2.7800	+20.346%	2	2,881	-8.273%
2026-03-05	2.6900	2.6900	2.3100	2.3100	-28.923%	3	2,883	+10.390%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+8.333%	5	2,884	-21.538%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-4.153%	2	2,889	-15.000%
2026-02-20	2.7600	3.1700	2.7600	3.1300	+17.669%	121	2,887	-18.530%
2026-02-18	2.6700	2.6700	2.6500	2.6600	+6.400%	86	3,006	-4.135%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+20.192%	20	2,920	+2.000%
2026-02-11	2.3000	2.3000	2.0800	2.0800	-11.489%	4	2,900	+22.596%
2026-02-10	2.6000	2.6000	2.3500	2.3500	-16.961%	118	2,902	+8.511%
2026-02-06	2.8300	2.8300	2.8300	2.8300	-2.076%	2	2,821	-9.894%
2026-02-05	2.9600	2.9600	2.8400	2.8900	+10.728%	55	2,823	-11.765%
2026-02-04	2.8700	2.8700	2.6100	2.6100	-20.909%	25	2,815	-2.299%
2026-02-02	3.4500	3.4500	3.3000	3.3000	-5.983%	214	2,840	-22.727%
2026-01-30	3.5100	3.5100	3.5100	3.5100	-3.836%	6	2,738	-27.350%
2026-01-29	3.6500	3.6500	3.6500	3.6500	+6.725%	10	2,744	-30.137%
2026-01-27	3.4200	3.4200	3.4200	3.4200	+3.636%	1	2,754	-25.439%
2026-01-23	3.3000	3.3000	3.3000	3.3000	0.000%	10	2,755	-22.727%
2026-01-22	3.3000	3.3500	3.3000	3.3000	-11.290%	40	2,745	-22.727%
2026-01-21	3.7200	3.7200	3.7200	3.7200	+1.362%	1	2,723	-31.452%
2026-01-20	3.6700	3.6700	3.6700	3.6700	+3.380%	1	2,724	-30.518%
2026-01-16	3.5500	3.5500	3.5500	3.5500	0.000%	2	2,725	-28.169%
2026-01-15	3.4600	3.5500	3.4600	3.5500	+1.140%	6	2,725	-28.169%
2026-01-13	3.5100	3.5100	3.5100	3.5100	-12.250%	4	2,721	-27.350%
2026-01-12	3.9500	4.0000	3.9500	4.0000	-3.614%	64	2,717	-36.250%
2026-01-09	4.1500	4.1500	4.1500	4.1500	-0.955%	1	2,730	-38.554%
2026-01-08	4.1800	4.4800	4.1800	4.1900	-24.910%	26	2,731	-39.141%
2026-01-06	5.5800	5.5800	5.5800	5.5800	+21.304%	7	2,725	-54.301%
2026-01-05	4.6000	4.6000	4.6000	4.6000	-10.680%	22	2,721	-44.565%
2025-12-31	5.1500	5.1500	5.1400	5.1500	-0.962%	18	2,721	-50.485%
2025-12-23	5.1700	5.2800	5.1700	5.2000	-7.143%	8	2,721	-50.962%
2025-12-22	5.1000	5.6000	5.1000	5.6000	-14.504%	7	2,713	-54.464%
2025-12-16	5.2100	6.5500	5.2100	6.5500	+29.703%	7	2,716	-61.069%
2025-12-15	5.0000	5.1000	5.0000	5.0500	+3.061%	85	2,719	-49.505%
2025-12-11	4.6500	4.9000	4.6500	4.9000	-2.970%	17	2,660	-47.959%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-8.182%	1	2,644	-49.505%
2025-12-04	5.3500	5.5000	5.3500	5.5000	0.000%	16	2,643	-53.636%
2025-12-01	5.5000	5.5000	5.5000	5.5000	-0.901%	1	2,627	-53.636%
2025-11-24	5.5500	5.5500	5.5500	5.5500	-13.417%	1	2,628	-54.054%
2025-11-21	6.4100	6.4100	6.4100	6.4100	-2.879%	4	2,627	-60.218%
2025-11-20	6.6000	6.6000	6.6000	6.6000	+1.382%	1	2,623	-61.364%
2025-11-19	6.0900	6.5100	6.0900	6.5100	+3.828%	18	2,622	-60.829%
2025-11-18	6.2900	6.2900	6.2700	6.2700	+10.777%	10	2,607	-59.330%
2025-11-17	5.6600	5.6600	5.6600	5.6600	+0.177%	2	2,597	-54.947%
2025-11-14	5.6500	5.6500	5.6500	5.6500	+2.727%	5	2,595	-54.867%
2025-11-13	5.8900	5.8900	5.4800	5.5000	-7.563%	10	2,600	-53.636%
2025-11-11	5.9500	5.9500	5.9500	5.9500	0.000%	2	2,594	-57.143%
2025-11-10	5.9500	5.9500	5.9500	5.9500	-4.647%	25	2,592	-57.143%
2025-11-07	6.2400	6.2400	6.2400	6.2400	+6.849%	1	2,567	-59.135%
2025-11-06	5.8400	5.8400	5.8400	5.8400	+2.456%	1	2,568	-56.336%
2025-11-05	5.7000	5.7000	5.7000	5.7000	+7.547%	2	2,569	-55.263%
2025-10-30	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,569	-51.887%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+21.951%	6	2,570	-49.000%
2025-10-27	4.1000	4.1000	4.1000	4.1000	-21.002%	1	2,563	-37.805%
2025-10-24	5.1900	5.1900	5.1900	5.1900	-16.960%	1	2,563	-50.867%
2025-10-22	6.2500	6.2500	6.2500	6.2500	+1.626%	10	2,562	-59.200%
2025-10-21	6.1500	6.1500	6.1500	6.1500	-3.454%	750	2,552	-58.537%
2025-10-20	6.3700	6.3700	6.3700	6.3700	+0.315%	2	1,802	-59.969%
2025-10-17	6.3500	6.3500	6.3500	6.3500	+4.098%	1	1,804	-59.843%
2025-10-15	6.1000	6.1000	6.1000	6.1000	-5.426%	10	1,803	-58.197%
2025-10-13	6.2700	6.4500	6.2700	6.4500	-3.731%	2	1,793	-60.465%
2025-10-10	6.5500	6.7500	6.5000	6.7000	+8.943%	1,514	1,791	-61.940%
2025-10-09	6.3500	6.3600	6.1500	6.1500	+6.957%	8	791	-58.537%
2025-10-08	5.7500	5.7500	5.7500	5.7500	-4.167%	386	787	-55.652%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+8.108%	100	401	-57.500%
2025-10-03	5.6200	5.6200	5.5200	5.5500	-2.460%	201	301	-54.054%
2025-10-02	5.6900	5.6900	5.6900	5.6900	-4.849%	1	102	-55.185%
2025-09-30	5.9800	5.9800	5.9800	5.9800	+2.222%	1	101	-57.358%
2025-09-29	5.7800	5.8600	5.7800	5.8500	+0.515%	6	102	-56.410%
2025-09-26	5.8200	5.8200	5.8200	5.8200	-3.000%	5	96	-56.186%
2025-09-25	5.8000	6.0000	5.8000	6.0000	+6.007%	11	91	-57.500%
2025-09-24	5.6600	5.6600	5.6600	5.6600	-0.876%	10	80	-54.947%
2025-09-22	5.7100	5.7100	5.7100	5.7100	+3.442%	2	75	-55.342%
2025-09-19	5.5000	5.5200	5.5000	5.5200	+5.747%	8	73	-53.804%
2025-09-16	5.0500	5.2200	5.0500	5.2200	0.000%	68	66	-51.149%

.dark-mode .F868hJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F868hJ{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121P22.5DOW Jan 21 2028 22.50 Put (DOW280121P00022500)option OPRA

DOW20280121P22.5
DOW Jan 21 2028 22.50 Put (DOW280121P00022500)
option OPRA