Dark

DIA20260918C545
DIA Sep 18 2026 545.00 Call (DIA260918C00545000)
option OPRA

EOD

Aug 13, 2026

5.42+3.435%(+0.18)1,611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.9500	6.3000	4.8000	5.4200	+3.435%	1,611	6,339	0.000%
2026-08-12	5.4900	5.8700	5.1500	5.2400	-13.245%	236	6,487	+3.435%
2026-08-11	7.9500	8.0700	6.0000	6.0400	-10.519%	373	6,468	-10.265%
2026-08-10	7.0000	7.1400	6.5000	6.7500	-10.239%	82	6,389	-19.704%
2026-08-07	6.8200	7.5500	6.8200	7.5200	+6.970%	76	6,387	-27.926%
2026-08-06	10.2500	10.2700	6.8500	7.0300	-33.991%	1,235	6,378	-22.902%
2026-08-05	10.7500	12.9000	10.4000	10.6500	+10.363%	4,216	6,676	-49.108%
2026-08-04	7.1500	9.8000	6.6800	9.6500	+98.969%	5,571	7,845	-43.834%
2026-08-03	4.2000	4.8500	3.6500	4.8500	+86.538%	294	10,908	+11.753%
2026-07-31	2.6300	2.8000	2.0500	2.6000	+4.000%	66	10,704	+108.462%
2026-07-30	1.7800	2.5000	1.6000	2.5000	+51.515%	256	10,685	+116.800%
2026-07-29	2.8900	2.8900	1.6500	1.6500	-60.621%	155	10,650	+228.485%
2026-07-28	3.7800	4.4000	3.4000	4.1900	+68.273%	1,592	10,664	+29.356%
2026-07-27	3.0600	3.0600	2.3300	2.4900	+20.290%	8	10,712	+117.671%
2026-07-24	1.9400	2.2700	1.9400	2.0700	+10.695%	8	10,711	+161.836%
2026-07-23	2.2300	2.2300	1.8700	1.8700	-41.009%	116	10,813	+189.840%
2026-07-22	3.2200	3.5400	3.1500	3.1700	+5.316%	6	10,813	+70.978%
2026-07-21	2.7000	3.1000	2.5500	3.0100	+23.868%	246	10,811	+80.066%
2026-07-20	3.2500	3.2500	2.4000	2.4300	-25.231%	19	10,827	+123.045%
2026-07-17	4.5500	4.6000	3.2500	3.2500	-17.513%	977	10,833	+66.769%
2026-07-16	5.2000	5.2000	3.9000	3.9400	-17.053%	68	9,986	+37.563%
2026-07-15	4.7500	4.7500	4.7500	4.7500	-1.042%	23	9,941	+14.105%
2026-07-14	4.9300	4.9300	4.5500	4.8000	-1.437%	117	9,922	+12.917%
2026-07-13	4.9800	4.9800	4.8700	4.8700	-11.293%	5	9,836	+11.294%
2026-07-10	5.5300	5.5300	5.4000	5.4900	+6.602%	320	9,832	-1.275%
2026-07-09	4.8300	5.1500	4.8000	5.1500	+7.516%	12	9,513	+5.243%
2026-07-08	4.9500	5.1000	4.3700	4.7900	-27.970%	748	9,501	+13.152%
2026-07-07	6.7900	6.8300	6.6500	6.6500	-10.738%	81	8,764	-18.496%
2026-07-06	6.6700	7.4500	6.5700	7.4500	+7.971%	30	8,683	-27.248%
2026-07-02	6.5600	6.9000	6.4900	6.9000	+10.224%	479	9,242	-21.449%
2026-07-01	5.8000	6.7900	5.8000	6.2600	+11.786%	406	9,242	-13.419%
2026-06-30	5.5000	5.7500	5.5000	5.6000	-5.085%	24	9,387	-3.214%
2026-06-29	5.9000	5.9000	5.9000	5.9000	-3.279%	106	9,366	-8.136%
2026-06-26	5.3400	6.1000	5.1000	6.1000	+4.274%	906	9,263	-11.148%
2026-06-25	8.3700	8.3700	5.8500	5.8500	0.000%	4	8,386	-7.350%
2026-06-24	6.9500	6.9500	5.8500	5.8500	+9.346%	54	8,389	-7.350%
2026-06-23	4.4900	5.4000	4.4900	5.3500	+0.564%	756	8,340	+1.308%
2026-06-22	5.6500	5.6500	5.3200	5.3200	-7.317%	907	7,590	+1.880%
2026-06-18	5.9900	6.0400	5.7200	5.7400	-18.000%	264	6,391	-5.575%
2026-06-17	7.3900	7.7000	6.7700	7.0000	0.000%	195	6,391	-22.571%
2026-06-16	7.3000	7.7000	7.0000	7.0000	+9.718%	1,040	6,391	-22.571%
2026-06-15	6.6000	7.1000	6.3800	6.3800	+19.700%	1,579	5,425	-15.047%
2026-06-12	5.3300	5.3300	5.3300	5.3300	+9.897%	1	5,839	+1.689%
2026-06-11	3.2500	4.8500	3.2500	4.8500	+59.539%	201	5,839	+11.753%
2026-06-10	3.6000	3.6100	3.0400	3.0400	-30.115%	550	5,638	+78.289%
2026-06-09	5.3000	5.4500	3.8000	4.3500	-9.186%	1,253	5,088	+24.598%
2026-06-08	4.9500	5.0200	4.7800	4.7900	-2.245%	1,800	3,893	+13.152%
2026-06-05	5.3000	5.3000	4.9000	4.9000	-30.791%	13	2,123	+10.612%
2026-06-04	6.5000	7.1000	6.5000	7.0800	+50.318%	57	2,123	-23.446%
2026-06-03	5.3400	5.3400	4.7100	4.7100	-2.484%	5	2,077	+15.074%
2026-06-02	4.8300	4.8300	4.8300	4.8300	+6.154%	3	2,083	+12.215%
2026-06-01	4.6000	4.7000	4.5500	4.5500	-6.953%	18	2,080	+19.121%
2026-05-29	4.8500	4.8900	4.8500	4.8900	+6.304%	2	2,091	+10.838%
2026-05-28	4.5500	4.6000	4.5500	4.6000	+3.371%	12	2,092	+17.826%
2026-05-27	5.1000	5.1000	4.4500	4.4500	+5.952%	20	2,093	+21.798%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-14.286%	5	2,107	+29.048%
2026-05-22	4.7500	5.0500	4.7300	4.9000	+24.051%	208	2,262	+10.612%
2026-05-21	3.9300	3.9500	3.9300	3.9500	+34.812%	2	2,260	+37.215%
2026-05-18	2.9300	2.9300	2.9300	2.9300	-7.571%	3	2,260	+84.983%
2026-05-15	3.8000	3.8000	3.1700	3.1700	-30.022%	7	2,258	+70.978%
2026-05-14	4.4500	4.5300	4.4500	4.5300	+19.211%	38	2,253	+19.647%
2026-05-13	3.5500	3.8000	3.5500	3.8000	+8.571%	18	2,246	+42.632%
2026-05-12	3.4000	3.5000	3.4000	3.5000	-1.408%	8	2,246	+54.857%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-12.129%	1	2,246	+52.676%
2026-05-07	4.0400	4.0400	4.0400	4.0400	+47.445%	1	2,247	+34.158%
2026-05-05	2.5500	2.7400	2.5500	2.7400	+8.730%	9	2,247	+97.810%
2026-05-04	2.5300	2.5400	2.5100	2.5200	-25.882%	28	2,239	+115.079%
2026-05-01	3.6500	3.6500	3.4000	3.4000	-10.526%	48	2,182	+59.412%
2026-04-30	3.0300	3.8000	3.0300	3.8000	+58.333%	50	2,182	+42.632%
2026-04-29	2.3700	2.4000	2.3700	2.4000	-12.088%	8	2,180	+125.833%
2026-04-28	2.9800	3.0000	2.7300	2.7300	-18.018%	25	2,175	+98.535%
2026-04-23	3.4500	3.5200	3.3300	3.3300	-4.857%	19	2,169	+62.763%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-19.540%	2	2,167	+54.857%
2026-04-21	4.3000	4.3500	4.3000	4.3500	+20.833%	2	2,166	+24.598%
2026-04-17	3.3500	3.8100	3.1500	3.6000	+38.462%	2,154	2,166	+50.556%
2026-04-16	2.6000	2.6000	2.6000	2.6000	+23.223%	2	39	+108.462%
2026-04-15	2.1100	2.1100	2.1100	2.1100	+68.800%	1	38	+156.872%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-16.667%	2	37	+333.600%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-14.773%	1	36	+261.333%
2026-03-18	1.7300	1.7600	1.7300	1.7600	-11.558%	10	36	+207.955%
2026-03-17	2.2000	2.2000	1.9900	1.9900	-15.319%	3	26	+172.362%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-20.068%	3	25	+130.638%
2026-03-11	2.9400	2.9400	2.9400	2.9400	-22.632%	1	22	+84.354%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+58.996%	1	21	+42.632%
2026-03-09	2.3900	2.3900	2.3900	2.3900	-12.774%	2	20	+126.778%
2026-03-06	2.7400	2.7400	2.7400	2.7400	-38.427%	5	18	+97.810%
2026-03-04	4.4500	4.4500	4.4500	4.4500	+26.781%	1	13	+21.798%
2026-03-02	3.5100	3.5100	3.5100	3.5100	-34.393%	1	12	+54.416%
2026-02-26	5.3500	5.3500	5.3500	5.3500	+0.943%	4	12	+1.308%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+0.952%	6	9	+2.264%
2026-02-20	5.2500	5.2500	5.2500	5.2500	-13.366%	1	9	+3.238%
2026-02-17	6.1500	6.1500	6.0600	6.0600	+0.165%	2	8	-10.561%
2026-02-12	6.0500	6.0500	6.0500	6.0500	-20.079%	2	7	-10.413%
2026-02-11	7.5500	7.5700	7.5500	7.5700	+44.190%	2	5	-28.402%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+10.526%	1	4	+3.238%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-6.863%	1	4	+14.105%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+3.030%	1	3	+6.275%
2026-01-27	4.9500	4.9500	4.9500	4.9500	-16.102%	1	2	+9.495%
2026-01-26	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-8.136%

.dark-mode .MtyZ3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtyZ3d{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260918C545DIA Sep 18 2026 545.00 Call (DIA260918C00545000)option OPRA

DIA20260918C545
DIA Sep 18 2026 545.00 Call (DIA260918C00545000)
option OPRA