Dark

DIA20260918C500
DIA Sep 18 2026 500.00 Call (DIA260918C00500000)
option OPRA

EOD

Aug 12, 2026

39.98-3.779%(-1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	39.9800	39.9800	39.9800	39.9800	-3.779%	1	1,369	0.000%
2026-08-10	41.8600	41.8600	41.5500	41.5500	-1.680%	13	1,368	-3.779%
2026-08-07	40.3900	42.8200	40.3900	42.2600	+0.619%	10	1,363	-5.395%
2026-08-06	42.5700	42.5700	42.0000	42.0000	-12.060%	2	1,362	-4.810%
2026-08-05	49.2000	49.2000	47.7600	47.7600	+15.614%	10	1,363	-16.290%
2026-08-04	41.3100	41.3100	41.3100	41.3100	+18.878%	1	1,354	-3.220%
2026-08-03	34.6500	34.7500	34.6500	34.7500	+24.552%	3	1,354	+15.050%
2026-07-29	28.9200	28.9200	25.6800	27.9000	-17.578%	10	1,352	+43.297%
2026-07-28	31.0000	33.8500	31.0000	33.8500	+22.868%	8	1,359	+18.109%
2026-07-27	27.9000	27.9000	27.0500	27.5500	+1.101%	5	1,360	+45.118%
2026-07-24	27.0000	27.2500	27.0000	27.2500	+8.393%	8	1,359	+46.716%
2026-07-23	24.7000	25.1400	24.6100	25.1400	-13.400%	14	1,367	+59.029%
2026-07-21	27.9800	29.0300	27.9800	29.0300	+12.519%	15	1,367	+37.720%
2026-07-20	28.5000	28.5000	25.8000	25.8000	-14.000%	774	1,372	+54.961%
2026-07-16	32.8800	32.8800	30.0000	30.0000	-6.832%	2	1,976	+33.267%
2026-07-14	31.7800	32.2000	31.7800	32.2000	-0.155%	6	1,981	+24.161%
2026-07-09	31.7000	32.2500	31.4800	32.2500	+8.769%	28	1,980	+23.969%
2026-07-08	32.3000	32.3000	29.6500	29.6500	-20.509%	6	1,969	+34.840%
2026-07-07	37.3000	37.3000	37.3000	37.3000	-3.117%	3	1,971	+7.185%
2026-07-06	35.9000	38.5000	35.9000	38.5000	+9.687%	6	1,972	+3.844%
2026-07-02	34.7700	35.1000	34.7400	35.1000	+1.798%	12	1,976	+13.903%
2026-07-01	34.4800	34.4800	34.4800	34.4800	+6.354%	1	1,976	+15.951%
2026-06-29	31.4300	32.4200	31.4300	32.4200	+4.817%	8	1,976	+23.319%
2026-06-26	29.3000	30.9300	29.3000	30.9300	-5.902%	2	1,975	+29.260%
2026-06-25	32.5800	34.6200	32.5800	32.8700	-0.845%	513	1,975	+21.631%
2026-06-24	33.1500	33.1500	33.1500	33.1500	+12.031%	1	2,470	+20.603%
2026-06-18	29.6500	29.6700	29.5900	29.5900	-12.039%	3	2,473	+35.113%
2026-06-17	34.1000	34.1000	33.6400	33.6400	+1.570%	2	2,473	+18.847%
2026-06-16	33.1200	33.1200	33.1200	33.1200	+4.910%	1	2,473	+20.713%
2026-06-15	30.9000	31.5700	30.9000	31.5700	+14.800%	11	2,472	+26.639%
2026-06-12	27.5000	27.5000	27.5000	27.5000	+13.169%	10	2,476	+45.382%
2026-06-11	20.8400	24.3000	20.8400	24.3000	+24.936%	3	2,476	+64.527%
2026-06-10	23.6500	23.6500	19.4500	19.4500	-22.355%	26	2,476	+105.553%
2026-06-09	25.4300	25.9200	21.8100	25.0500	-1.105%	100	2,468	+59.601%
2026-06-08	26.1500	26.1500	25.3300	25.3300	-1.248%	3	2,470	+57.837%
2026-06-05	29.2400	29.2400	25.6500	25.6500	-13.810%	9	2,471	+55.867%
2026-06-04	28.9900	29.7600	28.8500	29.7600	+19.952%	5	2,473	+34.341%
2026-06-03	25.1400	25.1700	24.7500	24.8100	-9.716%	254	2,473	+61.145%
2026-06-02	25.4400	27.4800	25.4400	27.4800	+3.698%	22	2,476	+45.488%
2026-06-01	24.3300	26.5000	24.1800	26.5000	+4.619%	25	2,471	+50.868%
2026-05-29	24.7600	26.1500	24.1800	25.3300	+8.712%	1,024	2,473	+57.837%
2026-05-28	22.3000	23.5400	22.0000	23.3000	-0.851%	11	1,472	+71.588%
2026-05-27	24.5000	24.5000	22.6000	23.5000	+4.444%	21	1,462	+70.128%
2026-05-26	24.3000	24.3000	22.5000	22.5000	-6.250%	5	1,471	+77.689%
2026-05-22	23.9500	24.6500	23.9500	24.0000	+8.352%	98	1,418	+66.583%
2026-05-21	18.8000	22.2500	18.5000	22.1500	+8.313%	25	1,414	+80.497%
2026-05-20	19.2000	20.4500	18.8000	20.4500	+15.082%	18	1,414	+95.501%
2026-05-19	16.8000	17.7700	16.8000	17.7700	+0.395%	3	1,176	+124.986%
2026-05-18	18.5000	18.5000	17.6000	17.7000	-1.667%	307	1,176	+125.876%
2026-05-15	18.0500	18.6000	17.9300	18.0000	-15.094%	84	1,176	+122.111%
2026-05-14	21.7900	22.0000	21.0000	21.2000	+8.997%	33	1,198	+88.585%
2026-05-13	18.4000	19.6800	18.2500	19.4500	-2.750%	60	1,174	+105.553%
2026-05-12	17.8500	20.2000	17.7000	20.0000	+1.885%	34	1,174	+99.900%
2026-05-11	19.1000	19.6300	19.1000	19.6300	+1.710%	37	1,174	+103.668%
2026-05-08	19.6700	19.9500	19.2000	19.3000	+2.387%	15	1,146	+107.150%
2026-05-07	20.5500	20.5500	18.8000	18.8500	-10.024%	33	1,148	+112.095%
2026-05-06	20.0000	21.2500	19.9500	20.9500	+17.697%	25	1,152	+90.835%
2026-05-05	16.2500	17.8000	16.2500	17.8000	+14.103%	10	1,137	+124.607%
2026-05-04	17.4700	17.6500	15.6000	15.6000	-17.895%	52	1,131	+156.282%
2026-05-01	20.3000	21.4100	19.0000	19.0000	-6.863%	41	1,099	+110.421%
2026-04-30	17.0000	20.4000	17.0000	20.4000	+30.769%	52	1,099	+95.980%
2026-04-29	15.7000	15.8300	15.3500	15.6000	-9.827%	33	1,078	+156.282%
2026-04-28	17.7900	18.1800	17.3000	17.3000	-7.487%	65	1,053	+131.098%
2026-04-27	18.7000	18.7000	18.7000	18.7000	+0.972%	1	1,013	+113.797%
2026-04-24	18.5100	18.5200	18.5100	18.5200	-4.289%	3	1,014	+115.875%
2026-04-23	19.1500	20.1500	18.9500	19.3500	-3.443%	14	1,014	+106.615%
2026-04-22	20.1500	20.4900	20.0400	20.0400	+2.769%	46	1,013	+99.501%
2026-04-21	22.0300	22.0300	19.5000	19.5000	-0.763%	19	969	+105.026%
2026-04-20	19.6500	19.6500	19.6500	19.6500	-0.758%	1	969	+103.461%
2026-04-17	18.2600	21.1500	18.2600	19.8000	+37.024%	11	968	+101.919%
2026-04-16	14.4500	14.4500	14.4500	14.4500	+3.288%	1	960	+176.678%
2026-04-15	13.9900	13.9900	13.9900	13.9900	-3.650%	9	961	+185.776%
2026-04-14	13.9500	14.6500	13.9500	14.5200	+8.927%	19	966	+175.344%
2026-04-13	11.7200	13.3500	11.7200	13.3300	-1.769%	204	953	+199.925%
2026-04-10	13.5700	13.5700	13.5700	13.5700	+3.588%	1	951	+194.620%
2026-04-08	13.1200	14.5000	12.8000	13.1000	+46.369%	13	951	+205.191%
2026-04-07	9.1500	9.1500	8.9500	8.9500	0.000%	3	956	+346.704%
2026-04-06	9.5000	9.5500	8.9500	8.9500	-6.771%	445	956	+346.704%
2026-04-02	8.3700	9.8500	8.3700	9.6000	-8.571%	27	747	+316.458%
2026-04-01	10.4000	10.8500	10.1000	10.5000	+20.000%	39	747	+280.762%
2026-03-31	8.8500	8.8500	8.7500	8.7500	+7.494%	2	747	+356.914%
2026-03-30	8.3500	8.5500	8.1000	8.1400	+7.958%	121	745	+391.155%
2026-03-27	8.4600	8.7000	7.3900	7.5400	-18.925%	27	698	+430.239%
2026-03-26	10.2200	10.8500	9.3000	9.3000	-9.268%	166	687	+329.892%
2026-03-25	11.2500	11.2500	10.2500	10.2500	+3.640%	49	713	+290.049%
2026-03-24	9.0700	9.8900	9.0700	9.8900	-2.079%	4	678	+304.247%
2026-03-23	10.0400	10.7500	9.6500	10.1000	+21.103%	337	676	+295.842%
2026-03-20	8.7500	8.8000	8.3000	8.3400	+2.331%	16	406	+379.376%
2026-03-19	8.1500	8.1500	8.1500	8.1500	-17.091%	1	393	+390.552%
2026-03-18	11.4000	11.4000	9.8300	9.8300	-19.755%	9	394	+306.714%
2026-03-17	13.0500	13.0500	12.2500	12.2500	+1.660%	36	391	+226.367%
2026-03-16	12.5000	13.0000	12.0400	12.0500	-7.663%	59	384	+231.784%
2026-03-13	13.5000	13.5000	12.0000	13.0500	+4.400%	30	384	+206.360%
2026-03-12	12.5000	13.4000	12.5000	12.5000	-13.194%	9	368	+219.840%
2026-03-11	15.0000	15.0000	14.0500	14.4000	-13.772%	9	368	+177.639%
2026-03-10	15.0500	17.1500	14.7000	16.7000	+26.038%	28	370	+139.401%
2026-03-09	13.0000	14.0500	13.0000	13.2500	-11.667%	79	359	+201.736%
2026-03-06	14.3000	15.0000	13.4000	15.0000	-6.832%	24	374	+166.533%
2026-03-05	18.7500	18.7500	15.4000	16.1000	-19.701%	11	375	+148.323%
2026-03-04	20.1500	20.1500	20.0500	20.0500	+4.700%	2	371	+99.401%
2026-03-03	17.4000	19.1500	16.3500	19.1500	-6.813%	9	373	+108.773%
2026-03-02	19.5000	21.4500	19.5000	20.5500	-0.773%	19	371	+94.550%
2026-02-27	20.7000	22.0000	19.9600	20.7100	-16.994%	25	363	+93.047%
2026-02-26	24.9500	25.3100	24.9500	24.9500	+4.612%	5	362	+60.240%
2026-02-25	23.9000	23.9000	23.8500	23.8500	+5.765%	32	365	+67.631%
2026-02-24	22.2500	23.0000	22.1000	22.5500	+7.895%	47	365	+77.295%
2026-02-23	21.4000	21.6000	20.6500	20.9000	-9.524%	23	337	+91.292%
2026-02-20	23.1000	23.1000	23.1000	23.1000	-10.465%	2	337	+73.074%
2026-02-18	26.3000	27.0500	25.8000	25.8000	-1.527%	5	337	+54.961%
2026-02-13	25.8500	26.2000	25.5100	26.2000	+3.557%	3	338	+52.595%
2026-02-12	26.7500	26.9000	25.3000	25.3000	-13.946%	309	338	+58.024%
2026-02-11	29.4000	29.4000	29.4000	29.4000	-2.390%	1	29	+35.986%
2026-02-10	30.1200	30.1200	30.1200	30.1200	+6.318%	1	28	+32.736%
2026-02-09	28.3300	28.3300	28.3300	28.3300	+1.651%	1	27	+41.122%
2026-02-06	25.5500	27.8700	25.5500	27.8700	+22.505%	10	26	+43.452%
2026-02-05	22.7500	22.7500	22.7500	22.7500	-11.479%	4	20	+75.736%
2026-02-04	25.4400	25.7000	25.2700	25.7000	+5.112%	8	16	+55.564%
2026-01-26	24.4500	24.4500	24.4500	24.4500	+7.002%	3	11	+63.517%
2026-01-23	22.8500	22.8500	22.8500	22.8500	-8.637%	1	8	+74.967%
2026-01-22	25.2500	26.5000	25.0100	25.0100	0.000%	7	7	+59.856%

.dark-mode .QmXqm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmXqm2{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260918C500DIA Sep 18 2026 500.00 Call (DIA260918C00500000)option OPRA

DIA20260918C500
DIA Sep 18 2026 500.00 Call (DIA260918C00500000)
option OPRA