Dark

DIA20260918C505
DIA Sep 18 2026 505.00 Call (DIA260918C00505000)
option OPRA

EOD

Aug 7, 2026

36.70-2.756%(-1.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	36.7000	36.7000	36.7000	36.7000	-2.756%	2	324	0.000%
2026-08-06	37.7400	37.7400	37.7400	37.7400	+63.024%	1	324	-2.756%
2026-07-30	22.5000	23.1500	22.5000	23.1500	+12.379%	10	324	+58.531%
2026-07-29	21.8000	22.4000	20.5400	20.6000	-29.693%	12	324	+78.155%
2026-07-28	29.2000	29.3000	29.1000	29.3000	+26.566%	6	315	+25.256%
2026-07-24	23.1500	23.1500	23.1500	23.1500	+8.941%	10	315	+58.531%
2026-07-23	21.0000	21.2500	21.0000	21.2500	-12.190%	10	310	+72.706%
2026-07-22	24.2000	24.2000	24.2000	24.2000	-5.837%	2	310	+51.653%
2026-07-21	24.5000	25.7000	24.5000	25.7000	+18.433%	6	310	+42.802%
2026-07-20	22.5000	22.5000	21.7000	21.7000	-23.186%	16	311	+69.124%
2026-07-16	28.2500	28.2500	28.2500	28.2500	-2.586%	3	310	+29.912%
2026-07-10	29.0000	29.0000	29.0000	29.0000	+6.814%	1	309	+26.552%
2026-07-09	27.1100	27.6000	27.1100	27.1500	+6.262%	13	310	+35.175%
2026-07-08	25.5500	25.5500	25.5500	25.5500	-22.340%	5	309	+43.640%
2026-07-06	32.5000	32.9000	32.3000	32.9000	+10.514%	7	309	+11.550%
2026-07-02	29.7700	29.7700	29.7700	29.7700	+0.337%	1	308	+23.278%
2026-06-17	28.6600	29.6700	28.6600	29.6700	+11.499%	3	310	+23.694%
2026-06-15	27.0800	27.0800	26.6100	26.6100	+10.783%	2	310	+37.918%
2026-06-12	22.2000	24.0200	22.2000	24.0200	+21.559%	2	310	+52.789%
2026-06-11	17.7800	19.7600	17.3500	19.7600	+20.122%	7	312	+85.729%
2026-06-10	16.4500	16.4500	16.4500	16.4500	-17.668%	3	310	+123.100%
2026-06-09	19.9800	19.9800	19.9800	19.9800	-8.475%	1	313	+83.684%
2026-06-08	22.7500	22.7500	21.8300	21.8300	-19.148%	3	313	+68.117%
2026-06-04	26.4500	27.0000	26.4500	27.0000	+26.168%	7	313	+35.926%
2026-06-03	21.4000	21.4000	21.4000	21.4000	-10.046%	2	315	+71.495%
2026-06-02	20.9800	24.0000	20.9800	23.7900	+7.404%	6	318	+54.266%
2026-06-01	21.3200	22.6700	21.2500	22.1500	+0.545%	13	319	+65.688%
2026-05-29	22.3900	22.6600	21.4700	22.0300	+8.736%	12	320	+66.591%
2026-05-28	19.9500	20.3400	19.9500	20.2600	-2.078%	7	323	+81.145%
2026-05-27	20.3500	20.7000	20.3500	20.6900	+9.009%	6	326	+77.380%
2026-05-26	20.2600	20.2600	18.9800	18.9800	-9.619%	11	321	+93.361%
2026-05-22	20.7500	21.2000	20.6000	21.0000	+25.373%	9	316	+74.762%
2026-05-21	16.7500	16.7500	16.7500	16.7500	+10.780%	5	316	+119.104%
2026-05-19	15.1200	15.1200	15.1200	15.1200	+3.562%	2	316	+142.725%
2026-05-18	14.6000	14.6000	14.6000	14.6000	-8.003%	5	317	+151.370%
2026-05-15	16.3300	16.7700	15.7900	15.8700	-14.677%	4	317	+131.254%
2026-05-14	19.1000	19.1000	18.6000	18.6000	+8.581%	5	318	+97.312%
2026-05-12	17.1300	17.1300	17.1300	17.1300	+4.451%	3	316	+114.244%
2026-05-11	16.6500	16.6500	16.4000	16.4000	-5.038%	3	316	+123.780%
2026-05-08	17.2700	17.2700	17.2700	17.2700	+3.413%	2	315	+112.507%
2026-05-07	16.7500	16.7500	16.7000	16.7000	-9.730%	5	313	+119.760%
2026-05-06	17.4000	18.5000	17.4000	18.5000	+27.586%	8	318	+98.378%
2026-05-05	14.5000	14.5000	14.5000	14.5000	+5.839%	1	318	+153.103%
2026-05-04	15.2500	15.2500	13.7000	13.7000	-17.964%	9	318	+167.883%
2026-05-01	16.6500	16.8500	16.5000	16.7000	-5.114%	16	305	+119.760%
2026-04-30	16.3500	17.6000	16.3500	17.6000	+35.907%	10	305	+108.523%
2026-04-29	12.9500	12.9500	12.9500	12.9500	-22.917%	4	308	+183.398%
2026-04-23	16.6700	16.8000	16.6500	16.8000	-4.924%	10	308	+118.452%
2026-04-22	17.6700	17.6700	17.6700	17.6700	+5.054%	2	303	+107.697%
2026-04-21	16.4500	17.0700	16.4500	16.8200	+0.059%	4	303	+118.193%
2026-04-20	16.8100	16.8100	16.8100	16.8100	+1.448%	2	304	+118.322%
2026-04-17	18.0000	18.0000	16.5700	16.5700	+29.352%	32	303	+121.485%
2026-04-15	12.8100	12.8100	12.8100	12.8100	+11.391%	2	281	+186.495%
2026-04-14	11.5000	11.5000	11.5000	11.5000	+5.991%	10	279	+219.130%
2026-04-09	10.8500	10.8500	10.8500	10.8500	+7.426%	1	286	+238.249%
2026-04-08	10.9700	11.0000	9.8500	10.1000	+30.829%	18	286	+263.366%
2026-04-06	7.7000	7.7200	7.7000	7.7200	+10.286%	91	275	+375.389%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-20.455%	3	271	+424.286%
2026-04-01	8.9500	8.9500	8.8000	8.8000	+9.863%	5	271	+317.045%
2026-03-31	7.3700	8.0100	7.3700	8.0100	-6.425%	4	273	+358.177%
2026-03-27	8.5600	8.5600	8.5600	8.5600	-5.934%	1	274	+328.738%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+26.039%	1	274	+303.297%
2026-03-24	7.2200	7.2200	7.2200	7.2200	-14.048%	1	274	+408.310%
2026-03-23	8.6000	8.6000	8.4000	8.4000	+12.752%	244	274	+336.905%
2026-03-20	7.4500	7.4500	7.4500	7.4500	-17.038%	1	32	+392.617%
2026-03-18	8.9800	8.9800	8.9800	8.9800	-12.390%	2	32	+308.686%
2026-03-16	10.2500	10.2500	10.2500	10.2500	-18.327%	1	30	+258.049%
2026-03-11	12.5500	12.5500	12.5500	12.5500	-13.448%	1	30	+192.430%
2026-03-10	14.5000	14.5000	14.5000	14.5000	+23.404%	5	30	+153.103%
2026-03-09	11.7500	11.7500	11.7500	11.7500	-5.242%	1	31	+212.340%
2026-03-06	12.0300	12.4000	12.0300	12.4000	-13.889%	2	32	+195.968%
2026-03-03	14.4000	14.4000	14.4000	14.4000	-41.865%	3	31	+154.861%
2026-02-12	24.7700	24.7700	24.7700	24.7700	-5.638%	1	29	+48.163%
2026-02-11	26.2500	26.2500	26.2500	26.2500	+4.291%	1	28	+39.810%
2026-02-09	25.6500	26.5900	25.1700	25.1700	+2.234%	10	29	+45.809%
2026-02-06	24.6200	24.6200	24.6200	24.6200	+22.488%	1	20	+49.066%
2026-02-05	20.1000	20.1000	20.1000	20.1000	+3.077%	2	19	+82.587%
2026-02-03	19.5000	19.5000	19.5000	19.5000	+0.775%	1	17	+88.205%
2026-01-29	19.3500	19.3500	19.3500	19.3500	-1.777%	9	16	+89.664%
2026-01-28	19.7000	19.7000	19.7000	19.7000	0.000%	7	7	+86.294%

.dark-mode .mRLZzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRLZzk{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260918C505DIA Sep 18 2026 505.00 Call (DIA260918C00505000)option OPRA

DIA20260918C505
DIA Sep 18 2026 505.00 Call (DIA260918C00505000)
option OPRA