Dark

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

EOD

Aug 6, 2026

5.80-9.375%(-0.60)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.8500	5.9200	5.8000	5.8000	-9.375%	25	1,185	0.000%
2026-08-05	6.0500	6.4000	6.0500	6.4000	+1.749%	51	1,170	-9.375%
2026-07-31	6.2900	6.2900	6.2900	6.2900	+3.115%	10	1,119	-7.790%
2026-07-29	6.1000	6.1000	6.1000	6.1000	-8.955%	20	1,109	-4.918%
2026-07-28	6.7000	6.7000	6.7000	6.7000	+2.446%	1	1,123	-13.433%
2026-07-24	6.5500	6.5500	6.5400	6.5400	+6.341%	13	1,123	-11.315%
2026-07-22	6.1500	6.1500	6.1500	6.1500	-0.806%	10	1,113	-5.691%
2026-07-20	6.3500	6.3500	6.2000	6.2000	-2.362%	17	1,103	-6.452%
2026-07-17	6.3500	6.3500	6.3500	6.3500	-0.781%	1	1,086	-8.661%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-1.840%	15	1,086	-9.375%
2026-07-13	6.5000	6.5300	6.5000	6.5200	-0.761%	11	1,071	-11.043%
2026-07-08	6.5700	6.5700	6.5700	6.5700	-16.306%	1	1,060	-11.720%
2026-07-06	7.8800	7.8800	7.7000	7.8500	+0.641%	153	1,059	-26.115%
2026-07-01	7.6000	7.8000	7.6000	7.8000	+9.244%	7	1,056	-25.641%
2026-06-26	7.0900	7.1400	7.0900	7.1400	+0.281%	2	1,054	-18.768%
2026-06-24	7.0000	7.1500	7.0000	7.1200	+20.067%	67	1,053	-18.539%
2026-06-22	6.3000	6.3000	5.9300	5.9300	-4.662%	3	1,046	-2.192%
2026-06-18	6.0500	6.2200	6.0500	6.2200	+2.980%	18	1,040	-6.752%
2026-06-12	6.0400	6.0400	6.0400	6.0400	+9.818%	1	1,040	-3.974%
2026-06-11	5.2800	5.5000	5.2800	5.5000	+1.289%	21	1,041	+5.455%
2026-06-08	5.4300	5.4300	5.4300	5.4300	-3.381%	4	1,021	+6.814%
2026-06-05	5.6000	5.6200	5.6000	5.6200	+9.126%	9	1,019	+3.203%
2026-06-03	5.5000	5.5000	5.1500	5.1500	-5.505%	19	1,012	+12.621%
2026-06-02	5.4500	5.4500	5.4500	5.4500	-3.540%	1	1,009	+6.422%
2026-05-29	5.8000	5.8000	5.6500	5.6500	+7.619%	4	1,008	+2.655%
2026-05-28	5.4000	5.8400	5.2500	5.2500	-5.405%	409	1,006	+10.476%
2026-05-27	5.5500	5.5500	5.5500	5.5500	+2.778%	6	599	+4.505%
2026-05-26	5.4100	5.4100	5.4000	5.4000	+5.882%	26	593	+7.407%
2026-05-21	5.1000	5.1000	5.1000	5.1000	+0.592%	1	567	+13.725%
2026-05-20	4.9000	5.1500	4.9000	5.0700	+9.267%	12	566	+14.398%
2026-05-19	4.5000	4.6400	4.5000	4.6400	+8.411%	4	555	+25.000%
2026-05-18	4.2800	4.2800	4.2800	4.2800	-14.056%	1	555	+35.514%
2026-05-07	4.7800	5.1000	4.7000	4.9800	+9.692%	13	555	+16.466%
2026-05-06	4.8000	4.8000	4.5400	4.5400	-13.027%	11	556	+27.753%
2026-04-28	5.2200	5.2200	5.2200	5.2200	+11.538%	8	545	+11.111%
2026-04-27	4.6800	4.6800	4.6800	4.6800	+6.364%	8	553	+23.932%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-6.383%	10	545	+31.818%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-1.468%	10	535	+23.404%
2026-04-22	4.7700	4.7700	4.7700	4.7700	-2.653%	10	545	+21.593%
2026-04-20	5.2000	5.2000	4.9000	4.9000	-5.039%	10	535	+18.367%
2026-04-17	5.4500	5.4500	4.9500	5.1600	+17.273%	28	543	+12.403%
2026-04-15	4.4000	4.4000	4.4000	4.4000	-5.172%	1	521	+31.818%
2026-04-14	4.3500	4.6400	4.3500	4.6400	+3.111%	16	521	+25.000%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-8.907%	50	521	+28.889%
2026-04-08	4.8600	4.9400	4.8600	4.9400	+23.500%	7	471	+17.409%
2026-04-06	4.1400	4.1400	4.0000	4.0000	+3.359%	6	464	+45.000%
2026-04-02	3.8700	3.8700	3.8700	3.8700	-0.769%	2	458	+49.871%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+13.043%	4	458	+48.718%
2026-03-31	3.7000	3.9500	3.4500	3.4500	-13.750%	49	454	+68.116%
2026-03-30	3.8800	4.3500	3.8800	4.0000	-1.235%	31	410	+45.000%
2026-03-26	3.8300	4.0500	3.8300	4.0500	-19.000%	11	399	+43.210%
2026-03-24	5.4000	5.4000	5.0000	5.0000	-0.990%	9	390	+16.000%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-6.827%	8	395	+14.851%
2026-03-19	5.4200	5.4200	5.4200	5.4200	+8.400%	8	387	+7.011%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+4.167%	2	395	+16.000%
2026-03-13	4.8000	4.8000	4.8000	4.8000	-4.000%	1	393	+20.833%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	392	+16.000%
2026-03-06	5.1000	5.1000	5.1000	5.1000	-9.253%	2	393	+13.725%
2026-03-05	5.6400	5.6400	5.6200	5.6200	-4.746%	11	391	+3.203%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-11.940%	1	380	-1.695%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-3.039%	1	379	-13.433%
2026-02-26	6.8500	6.9100	6.7500	6.9100	+8.819%	22	378	-16.064%
2026-02-20	6.2500	6.3500	6.1500	6.3500	+7.627%	12	366	-8.661%
2026-02-18	4.0000	6.0000	4.0000	5.9000	+11.321%	226	358	-1.695%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+2.515%	8	158	+9.434%
2026-02-11	5.0000	5.1700	5.0000	5.1700	-0.577%	9	158	+12.186%
2026-02-10	5.4500	5.4500	5.2000	5.2000	-13.907%	13	150	+11.538%
2026-02-09	6.0400	6.0400	6.0400	6.0400	+0.667%	1	148	-3.974%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-6.103%	25	147	-3.333%
2026-02-05	6.3900	6.3900	6.3900	6.3900	+14.107%	2	159	-9.233%
2026-02-04	5.6000	5.6000	5.6000	5.6000	-6.667%	1	158	+3.571%
2026-02-03	6.2500	6.2500	5.9800	6.0000	-13.420%	20	158	-3.333%
2026-02-02	6.9000	6.9300	6.9000	6.9300	-5.068%	19	161	-16.306%
2026-01-30	7.7000	7.7000	7.3000	7.3000	-9.317%	2	162	-20.548%
2026-01-29	8.0500	8.0500	8.0500	8.0500	+7.620%	5	162	-27.950%
2026-01-23	7.4800	7.4800	7.4800	7.4800	+3.172%	1	157	-22.460%
2026-01-21	7.2500	7.2500	7.2500	7.2500	-7.643%	6	156	-20.000%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+3.836%	2	153	-26.115%
2026-01-15	7.5700	7.5700	7.5600	7.5600	+5.000%	5	153	-23.280%
2026-01-14	6.9300	7.3500	6.9300	7.2000	-17.241%	8	148	-19.444%
2026-01-07	8.7000	8.7000	8.7000	8.7000	-6.452%	20	142	-33.333%
2026-01-02	9.3000	9.3000	9.3000	9.3000	-4.517%	1	122	-37.634%
2025-12-31	9.7400	9.7400	9.7400	9.7400	-2.600%	15	112	-40.452%
2025-12-29	9.8700	10.0000	9.8700	10.0000	-0.794%	2	112	-42.000%
2025-12-24	9.6600	10.0800	9.6600	10.0800	+3.385%	2	110	-42.460%
2025-12-22	9.7500	9.7500	9.7500	9.7500	-1.515%	1	110	-40.513%
2025-12-18	9.6000	9.9000	9.6000	9.9000	+4.873%	2	110	-41.414%
2025-12-12	9.4400	9.4400	9.4400	9.4400	-5.126%	10	109	-38.559%
2025-12-09	9.9500	9.9500	9.8500	9.9500	+0.505%	111	99	-41.709%
2025-11-28	9.9000	9.9000	9.9000	9.9000	-3.036%	3	89	-41.414%
2025-11-26	10.2100	10.2100	10.2100	10.2100	-0.970%	15	101	-43.193%
2025-11-25	10.3100	10.3100	10.3100	10.3100	-4.537%	15	101	-43.744%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-7.296%	30	116	-46.296%
2025-11-18	11.6500	11.6500	11.6500	11.6500	+12.997%	1	86	-50.215%
2025-11-13	10.5100	10.5100	10.3100	10.3100	-5.586%	20	85	-43.744%
2025-11-07	10.9200	10.9200	10.9200	10.9200	+4.198%	20	91	-46.886%
2025-11-05	10.4800	10.4800	10.4800	10.4800	+5.752%	10	71	-44.656%
2025-10-31	9.9100	9.9100	9.9100	9.9100	+4.316%	13	61	-41.473%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+3.825%	10	48	-38.947%
2025-10-28	9.1500	9.1500	9.1500	9.1500	-1.401%	1	58	-36.612%
2025-10-27	9.6000	9.6000	9.2000	9.2800	-2.316%	4	57	-37.500%
2025-10-24	9.7500	10.1000	9.5000	9.5000	-15.556%	13	57	-38.947%
2025-10-17	11.3700	11.3700	11.2500	11.2500	+1.626%	18	55	-48.444%
2025-10-16	11.0700	11.0700	11.0700	11.0700	-4.156%	3	37	-47.606%
2025-10-10	11.5500	11.5500	11.5500	11.5500	+12.027%	2	34	-49.784%
2025-10-07	10.3100	10.3100	10.3100	10.3100	+1.377%	1	32	-43.744%
2025-10-03	10.1700	10.1700	10.1700	10.1700	+0.494%	2	31	-42.970%
2025-10-02	10.1200	10.1200	10.1200	10.1200	-6.728%	2	29	-42.688%
2025-09-30	10.9000	10.9000	10.8500	10.8500	+0.370%	6	27	-46.544%
2025-09-25	10.6000	10.8100	10.6000	10.8100	+3.346%	11	21	-46.346%
2025-09-22	10.4600	10.4600	10.4600	10.4600	+5.657%	5	10	-44.551%
2025-09-18	9.9000	9.9000	9.9000	9.9000	0.000%	5	5	-41.414%

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