Dark

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

EOD

Aug 4, 2026

3.60-1.639%(-0.06)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.8000	3.8000	3.6000	3.6000	-1.639%	41	1,195	0.000%
2026-08-03	3.6600	3.6600	3.6600	3.6600	-11.807%	8	1,154	-1.639%
2026-07-27	3.9700	4.1500	3.9700	4.1500	+10.667%	2	1,162	-13.253%
2026-07-24	3.8900	3.8900	3.7500	3.7500	+7.143%	9	1,161	-4.000%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-10.486%	1	1,155	+2.857%
2026-07-17	3.9100	3.9100	3.9100	3.9100	+0.256%	1	1,156	-7.928%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-1.015%	8	1,156	-7.692%
2026-07-15	3.9400	3.9400	3.9400	3.9400	+4.787%	8	1,156	-8.629%
2026-07-14	3.7600	3.7600	3.7600	3.7600	-5.528%	8	1,156	-4.255%
2026-07-13	3.9800	3.9800	3.9800	3.9800	-9.545%	1	1,160	-9.548%
2026-07-09	4.4000	4.4000	4.4000	4.4000	+4.762%	2	1,161	-18.182%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-14.286%	1	1,161	-14.286%
2026-07-06	5.0000	5.0000	4.9000	4.9000	+5.376%	24	1,161	-26.531%
2026-07-02	4.6500	4.6500	4.6500	4.6500	-8.824%	30	1,123	-22.581%
2026-07-01	4.9000	5.1000	4.9000	5.1000	+5.155%	9	1,123	-29.412%
2026-06-30	4.5500	4.8500	4.5500	4.8500	+3.191%	3	1,114	-25.773%
2026-06-29	4.1500	4.7100	4.1500	4.7000	+16.049%	269	1,113	-23.404%
2026-06-25	4.5000	4.5000	4.0500	4.0500	-7.955%	2	934	-11.111%
2026-06-24	4.2400	4.4000	3.8700	4.4000	+7.317%	10	933	-18.182%
2026-06-23	4.0000	4.1000	4.0000	4.1000	+7.895%	2	931	-12.195%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+5.556%	1	928	-5.263%
2026-06-16	3.2200	3.6000	3.2200	3.6000	+2.857%	7	928	0.000%
2026-06-15	3.5000	3.5000	3.5000	3.5000	+45.833%	1	925	+2.857%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-23.567%	2	924	+50.000%
2026-06-11	3.5000	3.5000	3.1400	3.1400	-10.286%	50	922	+14.650%
2026-05-29	3.3500	3.5000	3.3500	3.5000	0.000%	12	892	+2.857%
2026-05-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	880	+2.857%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+6.061%	1	879	+2.857%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+32.000%	1	878	+9.091%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+13.636%	1	877	+44.000%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-8.714%	5	872	+63.636%
2026-05-12	2.5500	2.5600	2.4100	2.4100	-3.600%	5	872	+49.378%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-2.724%	2	872	+44.000%
2026-05-01	2.6100	2.6100	2.5700	2.5700	-15.738%	9	861	+40.078%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+10.108%	14	861	+18.033%
2026-04-22	2.7700	2.7700	2.7700	2.7700	-10.645%	1	875	+29.964%
2026-04-17	3.3000	3.3000	3.1000	3.1000	+3.333%	8	874	+16.129%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+25.000%	1	867	+20.000%
2026-03-31	2.5000	2.5000	2.4000	2.4000	+2.564%	5	867	+50.000%
2026-03-30	2.4000	2.4000	2.3400	2.3400	-4.098%	17	870	+53.846%
2026-03-27	2.5800	2.6100	2.4400	2.4400	-21.290%	16	863	+47.541%
2026-03-20	3.1000	3.1000	3.1000	3.1000	+1.974%	44	878	+16.129%
2026-03-19	3.0400	3.0400	3.0400	3.0400	-7.599%	2	879	+18.421%
2026-03-16	3.2900	3.2900	3.2900	3.2900	+6.129%	4	881	+9.422%
2026-03-13	3.0000	3.1000	3.0000	3.1000	+10.714%	2	885	+16.129%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-10.256%	2	885	+28.571%
2026-03-09	3.2000	3.2000	3.1200	3.1200	-12.360%	5	883	+15.385%
2026-03-06	3.5600	3.5600	3.5600	3.5600	+3.188%	1	878	+1.124%
2026-03-05	3.4900	3.4900	3.4500	3.4500	-9.211%	5	879	+4.348%
2026-03-04	4.2000	4.2000	3.8000	3.8000	-9.953%	24	882	-5.263%
2026-03-03	4.2200	4.2200	4.2200	4.2200	+9.610%	2	891	-14.692%
2026-02-25	3.8500	3.8500	3.8500	3.8500	+8.146%	1	890	-6.494%
2026-02-17	3.1400	3.5600	3.1400	3.5600	+17.881%	14	890	+1.124%
2026-02-11	3.0500	3.1000	3.0200	3.0200	-8.485%	356	886	+19.205%
2026-02-10	3.3400	3.3400	3.0200	3.3000	-12.000%	40	718	+9.091%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-7.178%	2	726	-4.000%
2026-02-05	3.9000	4.0400	3.9000	4.0400	+12.222%	26	728	-10.891%
2026-02-04	3.7500	3.7500	3.6000	3.6000	-19.643%	148	752	0.000%
2026-02-03	4.4800	4.4800	4.4800	4.4800	-0.444%	8	860	-19.643%
2026-02-02	4.7000	4.7000	4.5000	4.5000	-5.263%	6	868	-20.000%
2026-01-30	4.7300	4.7500	4.7300	4.7500	+7.955%	6	872	-24.211%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-7.368%	5	878	-18.182%
2026-01-22	4.4500	4.7500	4.4500	4.7500	-2.062%	8	873	-24.211%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+8.501%	17	882	-25.773%
2026-01-14	4.9000	5.4500	4.4700	4.4700	-13.204%	12	882	-19.463%
2026-01-13	5.1000	5.1500	5.0000	5.1500	-3.558%	40	881	-30.097%
2026-01-12	5.4800	5.4800	5.3400	5.3400	+0.755%	8	854	-32.584%
2026-01-08	5.4000	5.4000	5.3000	5.3000	-9.402%	10	846	-32.075%
2026-01-07	5.8500	5.8500	5.8500	5.8500	+1.739%	2	856	-38.462%
2026-01-06	5.7500	5.7500	5.7500	5.7500	-4.167%	1	854	-37.391%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-10.448%	5	855	-40.000%
2025-12-31	6.6000	6.7000	6.4800	6.7000	-0.741%	15	845	-46.269%
2025-12-26	6.7500	6.7500	6.7500	6.7500	+7.143%	1	845	-46.667%
2025-12-23	6.5300	6.5300	6.3000	6.3000	-3.817%	2	845	-42.857%
2025-12-22	6.5500	6.5500	6.5500	6.5500	+0.924%	1	844	-45.038%
2025-12-18	6.6500	6.6500	6.4900	6.4900	+3.840%	3	844	-44.530%
2025-12-10	6.5000	6.5000	6.2500	6.2500	-5.589%	30	841	-42.400%
2025-12-09	6.6700	6.6700	6.6200	6.6200	+2.636%	12	811	-45.619%
2025-12-05	6.4500	6.4500	6.4500	6.4500	-0.769%	3	799	-44.186%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-0.154%	40	796	-44.615%
2025-12-01	6.5100	6.5100	6.5100	6.5100	-3.982%	1	756	-44.700%
2025-11-25	7.1000	7.1100	6.7800	6.7800	-15.356%	14	755	-46.903%
2025-11-21	8.0100	8.0100	8.0100	8.0100	+6.800%	3	741	-55.056%
2025-11-10	7.5000	7.5000	7.5000	7.5000	+4.895%	1	738	-52.000%
2025-11-05	7.1000	7.1500	7.1000	7.1500	+0.704%	6	737	-49.650%
2025-11-03	7.1000	7.1000	7.1000	7.1000	+8.232%	5	726	-49.296%
2025-10-30	6.2700	6.5600	6.2700	6.5600	+9.333%	12	726	-45.122%
2025-10-28	6.0000	6.0000	6.0000	6.0000	0.000%	6	715	-40.000%
2025-10-27	5.8700	6.0000	5.8700	6.0000	+15.385%	2	707	-40.000%
2025-10-24	5.2000	5.2000	5.2000	5.2000	-20.611%	15	707	-30.769%
2025-10-23	7.0300	7.0300	6.5500	6.5500	-16.454%	24	692	-45.038%
2025-10-21	7.8500	7.8500	7.8400	7.8400	-3.329%	2	696	-54.082%
2025-10-10	8.1000	8.1100	8.1000	8.1100	+6.013%	125	696	-55.610%
2025-10-09	7.5000	7.6500	7.5000	7.6500	+5.809%	11	571	-52.941%
2025-10-08	7.2300	7.2300	7.2300	7.2300	-2.297%	10	580	-50.207%
2025-10-01	7.4100	7.4100	7.3500	7.4000	+1.928%	35	570	-51.351%
2025-09-30	7.4300	7.4300	7.2600	7.2600	+2.254%	11	537	-50.413%
2025-09-26	7.1000	7.1000	7.1000	7.1000	+0.996%	1	526	-49.296%
2025-09-24	7.0300	7.0300	7.0300	7.0300	+0.429%	1	525	-48.791%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+6.870%	1	524	-48.571%
2025-09-17	6.5000	6.5500	6.5000	6.5500	-0.152%	518	525	-45.038%
2025-09-16	6.4800	6.5600	6.4800	6.5600	-1.056%	5	7	-45.122%
2025-09-15	6.6600	6.6600	6.6300	6.6300	0.000%	2	2	-45.701%

.dark-mode .qhDfct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhDfct{ 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