Dark

DOW20280121P30
DOW Jan 21 2028 30.00 Put (DOW280121P00030000)
option OPRA

EOD

Sep 30, 2026

6.29+2.276%(+0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.2600	6.2900	6.2600	6.2900	+2.276%	3	3,872	0.000%
2026-09-28	6.0500	6.1500	5.9500	6.1500	+0.985%	6	3,872	+2.276%
2026-09-25	6.0900	6.0900	6.0900	6.0900	+6.469%	2	3,870	+3.284%
2026-09-24	5.7500	5.7500	5.7200	5.7200	-0.522%	4	3,869	+9.965%
2026-09-18	5.7500	5.7500	5.7500	5.7500	+4.356%	1,500	3,865	+9.391%
2026-09-16	5.5100	5.5100	5.5100	5.5100	-2.478%	1	2,367	+14.156%
2026-09-15	5.7500	5.7500	5.6500	5.6500	+2.727%	2	2,367	+11.327%
2026-09-11	5.5000	5.5000	5.5000	5.5000	-3.169%	1	2,366	+14.364%
2026-09-09	5.8500	5.8500	5.6800	5.6800	+4.220%	7	2,366	+10.739%
2026-09-04	5.4500	5.4500	5.4500	5.4500	+1.869%	1	2,361	+15.413%
2026-09-03	5.3500	5.3500	5.3500	5.3500	+6.151%	6	2,361	+17.570%
2026-09-02	5.0000	5.0400	5.0000	5.0400	-10.000%	6	2,361	+24.802%
2026-08-28	5.6500	5.6500	5.6000	5.6000	-1.235%	2	2,364	+12.321%
2026-08-27	5.5000	5.6900	5.5000	5.6700	+11.176%	452	2,362	+10.935%
2026-08-24	5.1000	5.1000	5.1000	5.1000	+4.082%	1	1,931	+23.333%
2026-08-21	4.8100	4.9000	4.8100	4.9000	+5.376%	8	1,930	+28.367%
2026-08-20	4.6500	4.6500	4.6500	4.6500	-8.824%	2	1,933	+35.269%
2026-08-19	5.1300	5.1500	5.0800	5.1000	-6.764%	177	1,933	+23.333%
2026-08-18	5.3000	5.4700	5.3000	5.4700	-0.545%	9	1,929	+14.991%
2026-08-17	5.6500	5.6500	5.5000	5.5000	-2.309%	501	1,926	+14.364%
2026-08-14	5.6300	5.6300	5.6300	5.6300	-6.942%	2	1,525	+11.723%
2026-08-13	5.9200	6.0500	5.9200	6.0500	+5.954%	55	1,523	+3.967%
2026-08-12	5.8500	5.8500	5.7100	5.7100	-6.240%	282	1,469	+10.158%
2026-08-10	6.0900	6.0900	6.0900	6.0900	+5.000%	2	1,187	+3.284%
2026-08-06	5.8500	5.9200	5.8000	5.8000	-9.375%	25	1,185	+8.448%
2026-08-05	6.0500	6.4000	6.0500	6.4000	+1.749%	51	1,170	-1.719%
2026-07-31	6.2900	6.2900	6.2900	6.2900	+3.115%	10	1,119	0.000%
2026-07-29	6.1000	6.1000	6.1000	6.1000	-8.955%	20	1,109	+3.115%
2026-07-28	6.7000	6.7000	6.7000	6.7000	+2.446%	1	1,123	-6.119%
2026-07-24	6.5500	6.5500	6.5400	6.5400	+6.341%	13	1,123	-3.823%
2026-07-22	6.1500	6.1500	6.1500	6.1500	-0.806%	10	1,113	+2.276%
2026-07-20	6.3500	6.3500	6.2000	6.2000	-2.362%	17	1,103	+1.452%
2026-07-17	6.3500	6.3500	6.3500	6.3500	-0.781%	1	1,086	-0.945%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-1.840%	15	1,086	-1.719%
2026-07-13	6.5000	6.5300	6.5000	6.5200	-0.761%	11	1,071	-3.528%
2026-07-08	6.5700	6.5700	6.5700	6.5700	-16.306%	1	1,060	-4.262%
2026-07-06	7.8800	7.8800	7.7000	7.8500	+0.641%	153	1,059	-19.873%
2026-07-01	7.6000	7.8000	7.6000	7.8000	+9.244%	7	1,056	-19.359%
2026-06-26	7.0900	7.1400	7.0900	7.1400	+0.281%	2	1,054	-11.905%
2026-06-24	7.0000	7.1500	7.0000	7.1200	+20.067%	67	1,053	-11.657%
2026-06-22	6.3000	6.3000	5.9300	5.9300	-4.662%	3	1,046	+6.071%
2026-06-18	6.0500	6.2200	6.0500	6.2200	+2.980%	18	1,040	+1.125%
2026-06-12	6.0400	6.0400	6.0400	6.0400	+9.818%	1	1,040	+4.139%
2026-06-11	5.2800	5.5000	5.2800	5.5000	+1.289%	21	1,041	+14.364%
2026-06-08	5.4300	5.4300	5.4300	5.4300	-3.381%	4	1,021	+15.838%
2026-06-05	5.6000	5.6200	5.6000	5.6200	+9.126%	9	1,019	+11.922%
2026-06-03	5.5000	5.5000	5.1500	5.1500	-5.505%	19	1,012	+22.136%
2026-06-02	5.4500	5.4500	5.4500	5.4500	-3.540%	1	1,009	+15.413%
2026-05-29	5.8000	5.8000	5.6500	5.6500	+7.619%	4	1,008	+11.327%
2026-05-28	5.4000	5.8400	5.2500	5.2500	-5.405%	409	1,006	+19.810%
2026-05-27	5.5500	5.5500	5.5500	5.5500	+2.778%	6	599	+13.333%
2026-05-26	5.4100	5.4100	5.4000	5.4000	+5.882%	26	593	+16.481%
2026-05-21	5.1000	5.1000	5.1000	5.1000	+0.592%	1	567	+23.333%
2026-05-20	4.9000	5.1500	4.9000	5.0700	+9.267%	12	566	+24.063%
2026-05-19	4.5000	4.6400	4.5000	4.6400	+8.411%	4	555	+35.560%
2026-05-18	4.2800	4.2800	4.2800	4.2800	-14.056%	1	555	+46.963%
2026-05-07	4.7800	5.1000	4.7000	4.9800	+9.692%	13	555	+26.305%
2026-05-06	4.8000	4.8000	4.5400	4.5400	-13.027%	11	556	+38.546%
2026-04-28	5.2200	5.2200	5.2200	5.2200	+11.538%	8	545	+20.498%
2026-04-27	4.6800	4.6800	4.6800	4.6800	+6.364%	8	553	+34.402%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-6.383%	10	545	+42.955%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-1.468%	10	535	+33.830%
2026-04-22	4.7700	4.7700	4.7700	4.7700	-2.653%	10	545	+31.866%
2026-04-20	5.2000	5.2000	4.9000	4.9000	-5.039%	10	535	+28.367%
2026-04-17	5.4500	5.4500	4.9500	5.1600	+17.273%	28	543	+21.899%
2026-04-15	4.4000	4.4000	4.4000	4.4000	-5.172%	1	521	+42.955%
2026-04-14	4.3500	4.6400	4.3500	4.6400	+3.111%	16	521	+35.560%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-8.907%	50	521	+39.778%
2026-04-08	4.8600	4.9400	4.8600	4.9400	+23.500%	7	471	+27.328%
2026-04-06	4.1400	4.1400	4.0000	4.0000	+3.359%	6	464	+57.250%
2026-04-02	3.8700	3.8700	3.8700	3.8700	-0.769%	2	458	+62.532%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+13.043%	4	458	+61.282%
2026-03-31	3.7000	3.9500	3.4500	3.4500	-13.750%	49	454	+82.319%
2026-03-30	3.8800	4.3500	3.8800	4.0000	-1.235%	31	410	+57.250%
2026-03-26	3.8300	4.0500	3.8300	4.0500	-19.000%	11	399	+55.309%
2026-03-24	5.4000	5.4000	5.0000	5.0000	-0.990%	9	390	+25.800%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-6.827%	8	395	+24.554%
2026-03-19	5.4200	5.4200	5.4200	5.4200	+8.400%	8	387	+16.052%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+4.167%	2	395	+25.800%
2026-03-13	4.8000	4.8000	4.8000	4.8000	-4.000%	1	393	+31.042%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	392	+25.800%
2026-03-06	5.1000	5.1000	5.1000	5.1000	-9.253%	2	393	+23.333%
2026-03-05	5.6400	5.6400	5.6200	5.6200	-4.746%	11	391	+11.922%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-11.940%	1	380	+6.610%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-3.039%	1	379	-6.119%
2026-02-26	6.8500	6.9100	6.7500	6.9100	+8.819%	22	378	-8.973%
2026-02-20	6.2500	6.3500	6.1500	6.3500	+7.627%	12	366	-0.945%
2026-02-18	4.0000	6.0000	4.0000	5.9000	+11.321%	226	358	+6.610%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+2.515%	8	158	+18.679%
2026-02-11	5.0000	5.1700	5.0000	5.1700	-0.577%	9	158	+21.663%
2026-02-10	5.4500	5.4500	5.2000	5.2000	-13.907%	13	150	+20.962%
2026-02-09	6.0400	6.0400	6.0400	6.0400	+0.667%	1	148	+4.139%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-6.103%	25	147	+4.833%
2026-02-05	6.3900	6.3900	6.3900	6.3900	+14.107%	2	159	-1.565%
2026-02-04	5.6000	5.6000	5.6000	5.6000	-6.667%	1	158	+12.321%
2026-02-03	6.2500	6.2500	5.9800	6.0000	-13.420%	20	158	+4.833%
2026-02-02	6.9000	6.9300	6.9000	6.9300	-5.068%	19	161	-9.235%
2026-01-30	7.7000	7.7000	7.3000	7.3000	-9.317%	2	162	-13.836%
2026-01-29	8.0500	8.0500	8.0500	8.0500	+7.620%	5	162	-21.863%
2026-01-23	7.4800	7.4800	7.4800	7.4800	+3.172%	1	157	-15.909%
2026-01-21	7.2500	7.2500	7.2500	7.2500	-7.643%	6	156	-13.241%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+3.836%	2	153	-19.873%
2026-01-15	7.5700	7.5700	7.5600	7.5600	+5.000%	5	153	-16.799%
2026-01-14	6.9300	7.3500	6.9300	7.2000	-17.241%	8	148	-12.639%
2026-01-07	8.7000	8.7000	8.7000	8.7000	-6.452%	20	142	-27.701%
2026-01-02	9.3000	9.3000	9.3000	9.3000	-4.517%	1	122	-32.366%
2025-12-31	9.7400	9.7400	9.7400	9.7400	-2.600%	15	112	-35.421%
2025-12-29	9.8700	10.0000	9.8700	10.0000	-0.794%	2	112	-37.100%
2025-12-24	9.6600	10.0800	9.6600	10.0800	+3.385%	2	110	-37.599%
2025-12-22	9.7500	9.7500	9.7500	9.7500	-1.515%	1	110	-35.487%
2025-12-18	9.6000	9.9000	9.6000	9.9000	+4.873%	2	110	-36.465%
2025-12-12	9.4400	9.4400	9.4400	9.4400	-5.126%	10	109	-33.369%
2025-12-09	9.9500	9.9500	9.8500	9.9500	+0.505%	111	99	-36.784%
2025-11-28	9.9000	9.9000	9.9000	9.9000	-3.036%	3	89	-36.465%
2025-11-26	10.2100	10.2100	10.2100	10.2100	-0.970%	15	101	-38.394%
2025-11-25	10.3100	10.3100	10.3100	10.3100	-4.537%	15	101	-38.991%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-7.296%	30	116	-41.759%
2025-11-18	11.6500	11.6500	11.6500	11.6500	+12.997%	1	86	-46.009%
2025-11-13	10.5100	10.5100	10.3100	10.3100	-5.586%	20	85	-38.991%
2025-11-07	10.9200	10.9200	10.9200	10.9200	+4.198%	20	91	-42.399%
2025-11-05	10.4800	10.4800	10.4800	10.4800	+5.752%	10	71	-39.981%
2025-10-31	9.9100	9.9100	9.9100	9.9100	+4.316%	13	61	-36.529%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+3.825%	10	48	-33.789%
2025-10-28	9.1500	9.1500	9.1500	9.1500	-1.401%	1	58	-31.257%
2025-10-27	9.6000	9.6000	9.2000	9.2800	-2.316%	4	57	-32.220%
2025-10-24	9.7500	10.1000	9.5000	9.5000	-15.556%	13	57	-33.789%
2025-10-17	11.3700	11.3700	11.2500	11.2500	+1.626%	18	55	-44.089%
2025-10-16	11.0700	11.0700	11.0700	11.0700	-4.156%	3	37	-43.180%
2025-10-10	11.5500	11.5500	11.5500	11.5500	+12.027%	2	34	-45.541%
2025-10-07	10.3100	10.3100	10.3100	10.3100	+1.377%	1	32	-38.991%
2025-10-03	10.1700	10.1700	10.1700	10.1700	+0.494%	2	31	-38.151%
2025-10-02	10.1200	10.1200	10.1200	10.1200	-6.728%	2	29	-37.846%
2025-09-30	10.9000	10.9000	10.8500	10.8500	+0.370%	6	27	-42.028%
2025-09-25	10.6000	10.8100	10.6000	10.8100	+3.346%	11	21	-41.813%
2025-09-22	10.4600	10.4600	10.4600	10.4600	+5.657%	5	10	-39.866%
2025-09-18	9.9000	9.9000	9.9000	9.9000	0.000%	5	5	-36.465%

.dark-mode .QnnFpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QnnFpm{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20280121P30DOW Jan 21 2028 30.00 Put (DOW280121P00030000)option OPRA

DOW20280121P30
DOW Jan 21 2028 30.00 Put (DOW280121P00030000)
option OPRA