Dark

DOW20280121P25
DOW Jan 21 2028 25.00 Put (DOW280121P00025000)
option OPRA

EOD

Oct 1, 2026

3.65+2.817%(+0.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8000	3.8000	3.6500	3.6500	+2.817%	30	1,927	0.000%
2026-09-30	3.6000	3.6000	3.5500	3.5500	-1.389%	278	1,927	+2.817%
2026-09-29	3.6000	3.6000	3.5600	3.6000	+4.348%	12	1,649	+1.389%
2026-09-28	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,645	+5.797%
2026-09-22	3.4000	3.4000	3.4000	3.4000	+7.595%	40	1,646	+7.353%
2026-09-17	3.1600	3.1600	3.1600	3.1600	-5.672%	1	1,606	+15.506%
2026-09-14	3.3500	3.3500	3.2500	3.3500	+3.077%	13	1,605	+8.955%
2026-09-11	3.2500	3.2500	3.2500	3.2500	+9.428%	301	1,605	+12.308%
2026-09-03	2.7300	2.9700	2.7300	2.9700	+6.071%	107	1,353	+22.896%
2026-09-02	2.8800	2.8800	2.7200	2.8000	-5.085%	55	1,403	+30.357%
2026-09-01	3.0000	3.0000	2.9400	2.9500	+2.787%	69	1,368	+23.729%
2026-08-31	2.8600	2.8700	2.8600	2.8700	-10.592%	22	1,299	+27.178%
2026-08-28	3.1500	3.2100	3.1500	3.2100	+1.582%	20	1,277	+13.707%
2026-08-27	3.2500	3.2500	3.1600	3.1600	-3.659%	6	1,269	+15.506%
2026-08-26	3.2800	3.2800	3.2800	3.2800	+5.806%	1	1,263	+11.280%
2026-08-24	3.1000	3.1000	3.1000	3.1000	+16.981%	1	1,264	+17.742%
2026-08-21	2.7700	2.7700	2.6500	2.6500	-0.376%	10	1,263	+37.736%
2026-08-20	2.6900	2.8000	2.6600	2.6600	-8.904%	73	1,253	+37.218%
2026-08-19	2.9300	2.9800	2.8700	2.9200	-4.262%	29	1,252	+25.000%
2026-08-18	3.1300	3.1300	3.0200	3.0500	-7.576%	4	1,262	+19.672%
2026-08-17	3.3000	3.3000	3.3000	3.3000	+1.538%	2	1,261	+10.606%
2026-08-14	3.4500	3.4500	3.2500	3.2500	-7.143%	8	1,259	+12.308%
2026-08-13	3.5000	3.5000	3.5000	3.5000	0.000%	6	1,255	+4.286%
2026-08-12	3.3000	3.5000	3.3000	3.5000	+3.550%	14	1,249	+4.286%
2026-08-11	3.3000	3.3800	3.3000	3.3800	-4.249%	2	1,237	+7.988%
2026-08-10	3.5000	3.5300	3.5000	3.5300	-3.288%	20	1,237	+3.399%
2026-08-07	3.6500	3.6500	3.6500	3.6500	+1.389%	91	1,217	0.000%
2026-08-04	3.8000	3.8000	3.6000	3.6000	-1.639%	41	1,195	+1.389%
2026-08-03	3.6600	3.6600	3.6600	3.6600	-11.807%	8	1,154	-0.273%
2026-07-27	3.9700	4.1500	3.9700	4.1500	+10.667%	2	1,162	-12.048%
2026-07-24	3.8900	3.8900	3.7500	3.7500	+7.143%	9	1,161	-2.667%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-10.486%	1	1,155	+4.286%
2026-07-17	3.9100	3.9100	3.9100	3.9100	+0.256%	1	1,156	-6.650%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-1.015%	8	1,156	-6.410%
2026-07-15	3.9400	3.9400	3.9400	3.9400	+4.787%	8	1,156	-7.360%
2026-07-14	3.7600	3.7600	3.7600	3.7600	-5.528%	8	1,156	-2.926%
2026-07-13	3.9800	3.9800	3.9800	3.9800	-9.545%	1	1,160	-8.291%
2026-07-09	4.4000	4.4000	4.4000	4.4000	+4.762%	2	1,161	-17.045%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-14.286%	1	1,161	-13.095%
2026-07-06	5.0000	5.0000	4.9000	4.9000	+5.376%	24	1,161	-25.510%
2026-07-02	4.6500	4.6500	4.6500	4.6500	-8.824%	30	1,123	-21.505%
2026-07-01	4.9000	5.1000	4.9000	5.1000	+5.155%	9	1,123	-28.431%
2026-06-30	4.5500	4.8500	4.5500	4.8500	+3.191%	3	1,114	-24.742%
2026-06-29	4.1500	4.7100	4.1500	4.7000	+16.049%	269	1,113	-22.340%
2026-06-25	4.5000	4.5000	4.0500	4.0500	-7.955%	2	934	-9.877%
2026-06-24	4.2400	4.4000	3.8700	4.4000	+7.317%	10	933	-17.045%
2026-06-23	4.0000	4.1000	4.0000	4.1000	+7.895%	2	931	-10.976%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+5.556%	1	928	-3.947%
2026-06-16	3.2200	3.6000	3.2200	3.6000	+2.857%	7	928	+1.389%
2026-06-15	3.5000	3.5000	3.5000	3.5000	+45.833%	1	925	+4.286%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-23.567%	2	924	+52.083%
2026-06-11	3.5000	3.5000	3.1400	3.1400	-10.286%	50	922	+16.242%
2026-05-29	3.3500	3.5000	3.3500	3.5000	0.000%	12	892	+4.286%
2026-05-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	880	+4.286%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+6.061%	1	879	+4.286%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+32.000%	1	878	+10.606%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+13.636%	1	877	+46.000%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-8.714%	5	872	+65.909%
2026-05-12	2.5500	2.5600	2.4100	2.4100	-3.600%	5	872	+51.452%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-2.724%	2	872	+46.000%
2026-05-01	2.6100	2.6100	2.5700	2.5700	-15.738%	9	861	+42.023%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+10.108%	14	861	+19.672%
2026-04-22	2.7700	2.7700	2.7700	2.7700	-10.645%	1	875	+31.769%
2026-04-17	3.3000	3.3000	3.1000	3.1000	+3.333%	8	874	+17.742%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+25.000%	1	867	+21.667%
2026-03-31	2.5000	2.5000	2.4000	2.4000	+2.564%	5	867	+52.083%
2026-03-30	2.4000	2.4000	2.3400	2.3400	-4.098%	17	870	+55.983%
2026-03-27	2.5800	2.6100	2.4400	2.4400	-21.290%	16	863	+49.590%
2026-03-20	3.1000	3.1000	3.1000	3.1000	+1.974%	44	878	+17.742%
2026-03-19	3.0400	3.0400	3.0400	3.0400	-7.599%	2	879	+20.066%
2026-03-16	3.2900	3.2900	3.2900	3.2900	+6.129%	4	881	+10.942%
2026-03-13	3.0000	3.1000	3.0000	3.1000	+10.714%	2	885	+17.742%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-10.256%	2	885	+30.357%
2026-03-09	3.2000	3.2000	3.1200	3.1200	-12.360%	5	883	+16.987%
2026-03-06	3.5600	3.5600	3.5600	3.5600	+3.188%	1	878	+2.528%
2026-03-05	3.4900	3.4900	3.4500	3.4500	-9.211%	5	879	+5.797%
2026-03-04	4.2000	4.2000	3.8000	3.8000	-9.953%	24	882	-3.947%
2026-03-03	4.2200	4.2200	4.2200	4.2200	+9.610%	2	891	-13.507%
2026-02-25	3.8500	3.8500	3.8500	3.8500	+8.146%	1	890	-5.195%
2026-02-17	3.1400	3.5600	3.1400	3.5600	+17.881%	14	890	+2.528%
2026-02-11	3.0500	3.1000	3.0200	3.0200	-8.485%	356	886	+20.861%
2026-02-10	3.3400	3.3400	3.0200	3.3000	-12.000%	40	718	+10.606%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-7.178%	2	726	-2.667%
2026-02-05	3.9000	4.0400	3.9000	4.0400	+12.222%	26	728	-9.653%
2026-02-04	3.7500	3.7500	3.6000	3.6000	-19.643%	148	752	+1.389%
2026-02-03	4.4800	4.4800	4.4800	4.4800	-0.444%	8	860	-18.527%
2026-02-02	4.7000	4.7000	4.5000	4.5000	-5.263%	6	868	-18.889%
2026-01-30	4.7300	4.7500	4.7300	4.7500	+7.955%	6	872	-23.158%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-7.368%	5	878	-17.045%
2026-01-22	4.4500	4.7500	4.4500	4.7500	-2.062%	8	873	-23.158%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+8.501%	17	882	-24.742%
2026-01-14	4.9000	5.4500	4.4700	4.4700	-13.204%	12	882	-18.345%
2026-01-13	5.1000	5.1500	5.0000	5.1500	-3.558%	40	881	-29.126%
2026-01-12	5.4800	5.4800	5.3400	5.3400	+0.755%	8	854	-31.648%
2026-01-08	5.4000	5.4000	5.3000	5.3000	-9.402%	10	846	-31.132%
2026-01-07	5.8500	5.8500	5.8500	5.8500	+1.739%	2	856	-37.607%
2026-01-06	5.7500	5.7500	5.7500	5.7500	-4.167%	1	854	-36.522%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-10.448%	5	855	-39.167%
2025-12-31	6.6000	6.7000	6.4800	6.7000	-0.741%	15	845	-45.522%
2025-12-26	6.7500	6.7500	6.7500	6.7500	+7.143%	1	845	-45.926%
2025-12-23	6.5300	6.5300	6.3000	6.3000	-3.817%	2	845	-42.063%
2025-12-22	6.5500	6.5500	6.5500	6.5500	+0.924%	1	844	-44.275%
2025-12-18	6.6500	6.6500	6.4900	6.4900	+3.840%	3	844	-43.760%
2025-12-10	6.5000	6.5000	6.2500	6.2500	-5.589%	30	841	-41.600%
2025-12-09	6.6700	6.6700	6.6200	6.6200	+2.636%	12	811	-44.864%
2025-12-05	6.4500	6.4500	6.4500	6.4500	-0.769%	3	799	-43.411%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-0.154%	40	796	-43.846%
2025-12-01	6.5100	6.5100	6.5100	6.5100	-3.982%	1	756	-43.932%
2025-11-25	7.1000	7.1100	6.7800	6.7800	-15.356%	14	755	-46.165%
2025-11-21	8.0100	8.0100	8.0100	8.0100	+6.800%	3	741	-54.432%
2025-11-10	7.5000	7.5000	7.5000	7.5000	+4.895%	1	738	-51.333%
2025-11-05	7.1000	7.1500	7.1000	7.1500	+0.704%	6	737	-48.951%
2025-11-03	7.1000	7.1000	7.1000	7.1000	+8.232%	5	726	-48.592%
2025-10-30	6.2700	6.5600	6.2700	6.5600	+9.333%	12	726	-44.360%
2025-10-28	6.0000	6.0000	6.0000	6.0000	0.000%	6	715	-39.167%
2025-10-27	5.8700	6.0000	5.8700	6.0000	+15.385%	2	707	-39.167%
2025-10-24	5.2000	5.2000	5.2000	5.2000	-20.611%	15	707	-29.808%
2025-10-23	7.0300	7.0300	6.5500	6.5500	-16.454%	24	692	-44.275%
2025-10-21	7.8500	7.8500	7.8400	7.8400	-3.329%	2	696	-53.444%
2025-10-10	8.1000	8.1100	8.1000	8.1100	+6.013%	125	696	-54.994%
2025-10-09	7.5000	7.6500	7.5000	7.6500	+5.809%	11	571	-52.288%
2025-10-08	7.2300	7.2300	7.2300	7.2300	-2.297%	10	580	-49.516%
2025-10-01	7.4100	7.4100	7.3500	7.4000	+1.928%	35	570	-50.676%
2025-09-30	7.4300	7.4300	7.2600	7.2600	+2.254%	11	537	-49.725%
2025-09-26	7.1000	7.1000	7.1000	7.1000	+0.996%	1	526	-48.592%
2025-09-24	7.0300	7.0300	7.0300	7.0300	+0.429%	1	525	-48.080%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+6.870%	1	524	-47.857%
2025-09-17	6.5000	6.5500	6.5000	6.5500	-0.152%	518	525	-44.275%
2025-09-16	6.4800	6.5600	6.4800	6.5600	-1.056%	5	7	-44.360%
2025-09-15	6.6600	6.6600	6.6300	6.6300	0.000%	2	2	-44.947%

.dark-mode .Mq7CyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mq7CyX{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121P25DOW Jan 21 2028 25.00 Put (DOW280121P00025000)option OPRA

DOW20280121P25
DOW Jan 21 2028 25.00 Put (DOW280121P00025000)
option OPRA