Dark

DIA20260918P480
DIA Sep 18 2026 480.00 Put (DIA260918P00480000)
option OPRA

EOD

Aug 13, 2026

0.5300-1.852%(-0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4500	0.5300	0.4500	0.5300	-1.852%	27	3,321	0.000%
2026-08-12	0.5000	0.5400	0.4800	0.5400	-8.475%	6	3,321	-1.852%
2026-08-11	0.5900	0.5900	0.5900	0.5900	-1.667%	3	3,323	-10.169%
2026-08-10	0.5800	0.6000	0.5800	0.6000	-3.226%	7	3,323	-11.667%
2026-08-07	0.6200	0.6200	0.6200	0.6200	-11.429%	1	3,320	-14.516%
2026-08-06	0.6400	0.7000	0.6400	0.7000	+4.478%	8	3,319	-24.286%
2026-08-05	0.6700	0.6700	0.6700	0.6700	-11.842%	3	3,324	-20.896%
2026-08-04	0.7700	0.9000	0.7300	0.7600	-30.909%	25	3,414	-30.263%
2026-08-03	1.2900	1.4000	0.9800	1.1000	-34.132%	34	3,420	-51.818%
2026-07-31	1.9800	1.9800	1.6500	1.6700	-23.744%	110	3,427	-68.263%
2026-07-30	2.4900	2.4900	2.1900	2.1900	-38.310%	3	3,443	-75.799%
2026-07-29	2.4400	3.5500	2.4400	3.5500	+79.293%	47	3,449	-85.070%
2026-07-28	1.9000	1.9800	1.9000	1.9800	-21.116%	13	3,428	-73.232%
2026-07-27	2.0300	2.7500	2.0000	2.5100	-11.307%	51	3,428	-78.884%
2026-07-24	2.9200	2.9200	2.5000	2.8300	-15.522%	42	3,438	-81.272%
2026-07-23	3.2500	3.5700	3.1300	3.3500	+43.162%	20	3,440	-84.179%
2026-07-22	2.3000	2.3600	2.2000	2.3400	-7.510%	15	3,440	-77.350%
2026-07-21	2.4000	2.5300	2.4000	2.5300	-18.387%	7	3,439	-79.051%
2026-07-20	2.5400	3.1000	2.5400	3.1000	+6.897%	124	3,440	-82.903%
2026-07-17	2.4200	2.9000	2.4200	2.9000	+26.087%	23	3,461	-81.724%
2026-07-16	2.1300	2.3500	1.9700	2.3000	+7.981%	45	3,463	-76.957%
2026-07-15	2.0900	2.4000	2.0800	2.1300	-8.974%	11	3,468	-75.117%
2026-07-14	2.3100	2.5300	2.3100	2.3400	-6.773%	24	3,463	-77.350%
2026-07-13	2.1700	2.5100	2.1700	2.5100	+10.088%	9	3,455	-78.884%
2026-07-10	2.4000	2.5500	2.2800	2.2800	-12.308%	5	3,455	-76.754%
2026-07-09	2.6100	2.6100	2.5900	2.6000	-10.345%	6	3,452	-79.615%
2026-07-08	3.0000	3.2300	2.9000	2.9000	+23.932%	8	3,447	-81.724%
2026-07-07	2.6000	2.6000	2.3300	2.3400	-1.681%	14	3,471	-77.350%
2026-07-06	2.6900	2.7500	2.3800	2.3800	-21.711%	40	3,465	-77.731%
2026-07-02	2.9300	3.3200	2.9300	3.0400	-9.254%	15	3,447	-82.566%
2026-07-01	3.4000	3.4000	2.9800	3.3500	+1.208%	33	3,447	-84.179%
2026-06-30	3.4000	3.4000	3.2600	3.3100	-6.497%	29	3,433	-83.988%
2026-06-29	4.0500	4.0500	3.5400	3.5400	-15.714%	17	3,441	-85.028%
2026-06-25	4.1100	4.4700	3.6700	4.2000	-9.483%	15	3,437	-87.381%
2026-06-24	4.5300	4.8000	4.5300	4.6400	+1.310%	3	3,443	-88.578%
2026-06-23	5.0500	5.0500	4.3500	4.5800	+4.566%	6	3,440	-88.428%
2026-06-22	4.1500	4.3800	4.1500	4.3800	-2.667%	21	3,439	-87.900%
2026-06-18	4.7000	4.7000	4.5000	4.5000	+8.434%	53	3,303	-88.222%
2026-06-17	4.1800	4.4700	4.1500	4.1500	0.000%	117	3,303	-87.229%
2026-06-16	4.4000	4.4000	4.1500	4.1500	-7.778%	3	3,303	-87.229%
2026-06-15	5.0000	5.0000	4.5000	4.5000	-30.769%	8	3,304	-88.222%
2026-06-12	6.1600	6.5000	6.1500	6.5000	-12.162%	9	3,307	-91.846%
2026-06-11	8.8000	9.0500	7.4000	7.4000	-22.917%	4	3,314	-92.838%
2026-06-10	7.4700	9.6000	7.4700	9.6000	+13.341%	26	3,315	-94.479%
2026-06-09	8.1500	8.7500	8.1500	8.4700	+14.770%	6	3,313	-93.743%
2026-06-08	7.0500	7.3800	7.0500	7.3800	-3.150%	44	3,314	-92.818%
2026-06-05	6.2200	7.6200	6.2200	7.6200	+29.153%	35	3,305	-93.045%
2026-06-04	6.2000	6.2000	5.9000	5.9000	-18.956%	15	3,302	-91.017%
2026-06-03	6.8000	7.2800	6.8000	7.2800	+10.303%	3	3,288	-92.720%
2026-06-01	6.7500	6.9100	6.6000	6.6000	+3.125%	8	3,292	-91.970%
2026-05-29	6.5500	6.5500	6.4000	6.4000	-13.396%	13	3,290	-91.719%
2026-05-28	7.9600	7.9700	7.3900	7.3900	-3.901%	17	3,283	-92.828%
2026-05-27	7.8000	7.8000	7.6900	7.6900	-8.234%	42	3,272	-93.108%
2026-05-26	7.8500	8.3800	7.8500	8.3800	+4.750%	2	3,258	-93.675%
2026-05-22	8.2000	8.3300	8.0000	8.0000	-11.406%	18	3,251	-93.375%
2026-05-21	10.2500	10.2500	9.0300	9.0300	-21.886%	2	3,252	-94.131%
2026-05-19	11.4000	11.5600	11.4000	11.5600	-0.345%	2	3,252	-95.415%
2026-05-18	11.2000	11.6000	11.2000	11.6000	+2.655%	4	3,251	-95.431%
2026-05-15	11.4500	11.4500	11.3000	11.3000	+9.496%	3	3,251	-95.310%
2026-05-14	10.9000	10.9000	10.3200	10.3200	-13.640%	31	3,250	-94.864%
2026-05-13	11.9500	11.9500	11.9500	11.9500	-4.932%	1	3,257	-95.565%
2026-05-12	11.8200	12.5700	11.8200	12.5700	+7.436%	155	3,257	-95.784%
2026-05-11	12.2000	12.3200	11.7000	11.7000	-3.704%	31	3,257	-95.470%
2026-05-08	11.6500	12.2000	11.6500	12.1500	+6.579%	102	3,257	-95.638%
2026-05-07	10.3500	11.4000	10.3500	11.4000	+6.047%	6	3,205	-95.351%
2026-05-06	11.4700	11.4700	10.7500	10.7500	-17.308%	5	3,205	-95.070%
2026-05-05	13.2500	13.3700	12.6500	13.0000	-8.964%	35	3,204	-95.923%
2026-05-04	14.0500	14.2800	13.8200	14.2800	+18.017%	16	3,205	-96.289%
2026-05-01	11.4000	12.1000	11.0000	12.1000	+2.110%	8	3,200	-95.620%
2026-04-30	13.5700	13.5700	11.8500	11.8500	-20.470%	19	3,200	-95.527%
2026-04-29	14.2400	15.2000	14.2400	14.9000	+5.300%	3	3,194	-96.443%
2026-04-27	14.1500	14.1500	14.1500	14.1500	+0.497%	2	3,194	-96.254%
2026-04-24	14.0800	14.0800	14.0800	14.0800	+0.787%	3	3,192	-96.236%
2026-04-23	13.9700	13.9700	13.9700	13.9700	-0.286%	1	3,189	-96.206%
2026-04-22	13.5000	14.0100	13.3000	14.0100	+9.453%	6	3,188	-96.217%
2026-04-21	12.8000	12.8000	12.8000	12.8000	-5.465%	2	3,196	-95.859%
2026-04-20	13.6500	13.6500	13.5400	13.5400	+1.881%	15	3,196	-96.086%
2026-04-17	14.0200	14.0200	12.6700	13.2900	-16.886%	141	3,186	-96.012%
2026-04-16	16.8000	16.8000	15.2500	15.9900	-4.251%	36	3,060	-96.685%
2026-04-15	16.4000	16.7000	16.4000	16.7000	+3.534%	26	3,059	-96.826%
2026-04-14	16.9800	16.9900	15.8000	16.1300	-23.555%	71	3,059	-96.714%
2026-04-13	21.1000	21.1000	21.1000	21.1000	+10.183%	2	3,067	-97.488%
2026-04-10	19.2300	19.2300	19.1500	19.1500	+5.220%	8	3,069	-97.232%
2026-04-09	21.9200	21.9200	18.2000	18.2000	-9.272%	31	3,066	-97.088%
2026-04-08	19.7000	20.7900	19.7000	20.0600	-30.468%	36	3,064	-97.358%
2026-04-07	28.8500	28.8500	28.8500	28.8500	+7.449%	2	3,039	-98.163%
2026-04-06	26.8500	26.8500	26.8500	26.8500	-6.119%	2	3,039	-98.026%
2026-04-02	29.4000	29.4000	28.6000	28.6000	+0.633%	6	3,039	-98.147%
2026-04-01	28.4200	28.4200	28.4200	28.4200	-6.820%	1	3,039	-98.135%
2026-03-31	34.0000	34.0000	30.5000	30.5000	-19.737%	26	3,038	-98.262%
2026-03-30	38.0000	38.0000	38.0000	38.0000	+2.703%	1	3,039	-98.605%
2026-03-27	35.7400	37.0000	35.7400	37.0000	+15.625%	2	3,039	-98.568%
2026-03-26	30.8000	32.0000	30.8000	32.0000	+8.291%	6	3,039	-98.344%
2026-03-25	30.0000	30.0000	29.1500	29.5500	-6.339%	22	3,039	-98.206%
2026-03-24	33.6000	33.6000	30.5300	31.5500	+0.799%	39	3,035	-98.320%
2026-03-23	29.1500	31.6500	27.6000	31.3000	-10.826%	47	3,036	-98.307%
2026-03-20	35.1000	35.1000	35.1000	35.1000	+15.082%	4	3,028	-98.490%
2026-03-19	33.6500	33.6500	30.1000	30.5000	+3.075%	139	3,028	-98.262%
2026-03-18	28.8500	29.5900	28.8500	29.5900	+17.374%	39	3,024	-98.209%
2026-03-17	24.5000	25.8500	23.7000	25.2100	-6.456%	43	3,023	-97.898%
2026-03-16	26.8300	26.9500	26.8300	26.9500	-8.644%	28	3,015	-98.033%
2026-03-13	29.1500	29.5500	29.1500	29.5000	+4.056%	36	3,015	-98.203%
2026-03-12	27.8500	28.3500	27.8500	28.3500	+12.055%	33	3,015	-98.131%
2026-03-11	25.2500	25.3000	25.2500	25.3000	+17.401%	10	3,015	-97.905%
2026-03-10	21.5500	21.5500	21.5500	21.5500	-21.350%	6	3,015	-97.541%
2026-03-09	27.7000	27.7000	26.6000	27.4000	+9.864%	48	3,015	-98.066%
2026-03-06	24.9400	24.9400	24.9400	24.9400	+15.196%	2	3,031	-97.875%
2026-03-05	19.1000	21.6700	19.1000	21.6500	+14.550%	14	3,033	-97.552%
2026-03-04	20.5300	20.5300	18.9000	18.9000	-3.077%	10	3,038	-97.196%
2026-03-03	23.2300	23.2300	19.5000	19.5000	+4.839%	13	3,029	-97.282%
2026-03-02	18.6000	18.6000	18.6000	18.6000	-3.377%	1	3,028	-97.151%
2026-02-27	19.2500	19.2500	19.2500	19.2500	+9.687%	2	3,028	-97.247%
2026-02-24	17.5500	17.5500	17.5500	17.5500	+15.842%	1	3,029	-96.980%
2026-02-18	15.1500	15.1500	15.1500	15.1500	-11.919%	3	3,021	-96.502%
2026-02-13	16.1500	17.2000	16.1500	17.2000	+0.585%	5	3,020	-96.919%
2026-02-12	16.5000	17.1000	16.5000	17.1000	+10.680%	4	3,020	-96.901%
2026-02-11	15.4500	15.4500	15.4500	15.4500	+4.392%	3	3,020	-96.570%
2026-02-10	14.4000	14.8000	14.3000	14.8000	-22.756%	32	3,020	-96.419%
2026-02-05	19.1600	19.1600	19.1600	19.1600	+4.699%	3	3,003	-97.234%
2026-02-03	18.3000	18.3000	18.3000	18.3000	-1.348%	3,000	3,000	-97.104%
2026-01-29	18.5500	18.5500	18.5500	18.5500	+11.144%	2	2	-97.143%
2026-01-15	16.6900	16.6900	16.6900	16.6900	0.000%	2	2	-96.824%

.dark-mode .fMMvRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMMvRq{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260918P480DIA Sep 18 2026 480.00 Put (DIA260918P00480000)option OPRA

DIA20260918P480
DIA Sep 18 2026 480.00 Put (DIA260918P00480000)
option OPRA