Dark

DIA20260918P500
DIA Sep 18 2026 500.00 Put (DIA260918P00500000)
option OPRA

EOD

Aug 13, 2026

1.00-7.407%(-0.08)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9500	1.1500	0.9000	1.0000	-7.407%	69	5,046	0.000%
2026-08-12	1.1200	1.1500	1.0400	1.0800	-13.600%	1,038	5,038	-7.407%
2026-08-11	1.1300	1.2500	1.1200	1.2500	-1.575%	47	4,030	-20.000%
2026-08-10	1.2500	1.3300	1.0900	1.2700	-1.550%	38	4,044	-21.260%
2026-08-07	1.3000	1.3000	1.2800	1.2900	-9.155%	12	4,037	-22.481%
2026-08-06	1.3300	1.4500	1.2700	1.4200	+7.576%	72	4,037	-29.577%
2026-08-05	1.3500	1.3800	1.2000	1.3200	-12.000%	139	4,018	-24.242%
2026-08-04	1.6000	1.7500	1.4400	1.5000	-29.577%	256	4,023	-33.333%
2026-08-03	2.5200	2.7000	2.0900	2.1300	-31.511%	159	4,025	-53.052%
2026-07-31	3.6500	4.7000	3.1000	3.1100	-26.303%	69	3,981	-67.846%
2026-07-30	5.1500	5.5700	4.2200	4.2200	-37.015%	131	3,989	-76.303%
2026-07-29	4.6200	6.8300	4.2700	6.7000	+76.781%	150	4,047	-85.075%
2026-07-28	4.2000	4.2800	3.5000	3.7900	-19.362%	70	4,086	-73.615%
2026-07-27	3.8900	5.2000	3.7600	4.7000	-10.816%	40	4,070	-78.723%
2026-07-24	5.5400	5.5400	4.7200	5.2700	-10.678%	30	4,065	-81.025%
2026-07-23	6.5500	6.6500	5.8000	5.9000	+28.261%	102	4,094	-83.051%
2026-07-22	4.5200	4.6000	4.2000	4.6000	-2.128%	54	4,094	-78.261%
2026-07-21	4.8500	5.3000	4.4000	4.7000	-18.966%	273	4,097	-78.723%
2026-07-20	4.8000	5.9000	4.7900	5.8000	+7.407%	923	4,299	-82.759%
2026-07-17	5.6800	5.6800	4.3500	5.4000	+20.267%	1,215	4,903	-81.481%
2026-07-16	3.8900	4.4900	3.7000	4.4900	+12.814%	53	4,851	-77.728%
2026-07-15	4.0000	4.4500	3.8500	3.9800	-12.527%	43	4,825	-74.874%
2026-07-14	4.7300	4.7300	4.3000	4.5500	-1.087%	1,042	4,815	-78.022%
2026-07-13	4.0900	4.6500	4.0000	4.6000	+6.977%	42	4,787	-78.261%
2026-07-10	4.4800	4.6000	4.3000	4.3000	-10.417%	94	4,786	-76.744%
2026-07-09	5.0500	5.0500	4.7000	4.8000	-7.692%	21	4,782	-79.167%
2026-07-08	5.4500	6.1500	5.1000	5.2000	+19.540%	1,152	4,824	-80.769%
2026-07-07	4.2000	4.5200	4.1500	4.3500	+2.353%	118	4,832	-77.011%
2026-07-06	4.4800	4.8600	4.2400	4.2500	-14.141%	24	4,758	-76.471%
2026-07-02	5.0500	5.8000	4.9500	4.9500	-13.913%	209	4,624	-79.798%
2026-07-01	6.0800	6.0800	5.1000	5.7500	+1.054%	25	4,624	-82.609%
2026-06-30	6.3800	6.4500	5.6900	5.6900	-7.630%	130	4,622	-82.425%
2026-06-29	6.5800	6.5800	6.1300	6.1600	-19.792%	98	4,620	-83.766%
2026-06-26	8.3600	8.6400	7.0500	7.6800	+1.186%	166	4,622	-86.979%
2026-06-25	6.6500	7.6500	6.1000	7.5900	-5.831%	106	4,651	-86.825%
2026-06-24	8.2300	8.4500	6.9000	8.0600	+2.675%	279	4,646	-87.593%
2026-06-23	8.9000	9.2800	7.4700	7.8500	+0.641%	251	4,624	-87.261%
2026-06-22	7.3000	7.9600	7.2000	7.8000	-6.024%	170	4,624	-87.179%
2026-06-18	7.7000	8.3000	7.7000	8.3000	-7.159%	42	4,617	-87.952%
2026-06-17	7.5400	9.4000	7.0100	8.9400	+17.632%	217	4,617	-88.814%
2026-06-16	7.6000	7.6200	7.1000	7.6000	-5.119%	151	4,617	-86.842%
2026-06-15	8.4000	8.4000	7.8700	8.0100	-22.981%	13	4,582	-87.516%
2026-06-12	11.0000	11.5000	10.3300	10.4000	-10.959%	19	4,581	-90.385%
2026-06-11	13.5800	14.4300	11.6800	11.6800	-26.541%	18	4,578	-91.438%
2026-06-10	14.4000	15.9000	14.2000	15.9000	+28.226%	47	4,576	-93.711%
2026-06-09	10.9600	15.2500	10.9600	12.4000	+3.592%	35	4,576	-91.935%
2026-06-08	12.0000	12.4000	11.9700	11.9700	-8.626%	19	4,576	-91.646%
2026-06-05	10.5000	13.1000	10.4000	13.1000	+30.478%	24	4,576	-92.366%
2026-06-04	10.9000	10.9000	9.8400	10.0400	-18.836%	15	4,577	-90.040%
2026-06-03	11.2600	12.3900	11.0000	12.3700	+18.942%	53	4,576	-91.916%
2026-06-02	11.5000	11.6500	10.2500	10.4000	-7.965%	132	4,550	-90.385%
2026-06-01	11.6500	11.9500	11.3000	11.3000	+0.444%	26	4,552	-91.150%
2026-05-29	11.9900	11.9900	11.2500	11.2500	-16.974%	1,009	4,550	-91.111%
2026-05-28	13.5500	13.5500	13.2000	13.5500	+2.652%	4	3,551	-92.620%
2026-05-27	13.2000	13.2000	13.1000	13.2000	-6.383%	73	3,550	-92.424%
2026-05-26	12.9500	14.1000	12.9500	14.1000	+4.444%	131	3,550	-92.908%
2026-05-22	13.4000	13.5700	12.9000	13.5000	-8.475%	79	3,563	-92.593%
2026-05-21	17.1900	17.1900	14.4800	14.7500	-7.233%	104	3,574	-93.220%
2026-05-20	16.9500	16.9500	15.9000	15.9000	-15.019%	69	3,574	-93.711%
2026-05-19	18.1500	18.7100	18.1500	18.7100	+2.521%	61	2,098	-94.655%
2026-05-18	19.5500	19.5500	18.2500	18.2500	-1.776%	1,560	2,098	-94.521%
2026-05-15	18.7500	19.0000	18.2200	18.5800	+11.793%	760	2,098	-94.618%
2026-05-14	17.3100	17.6500	16.5300	16.6200	-9.919%	11	1,348	-93.983%
2026-05-13	19.3500	19.3500	18.4500	18.4500	+1.096%	2	443	-94.580%
2026-05-12	19.3000	19.3000	18.2500	18.2500	-3.592%	1,014	443	-94.521%
2026-05-11	19.5000	19.5000	18.9300	18.9300	+5.695%	22	443	-94.717%
2026-05-07	17.6500	18.0000	17.6500	17.9100	+1.244%	12	462	-94.417%
2026-05-06	18.1200	18.1200	17.6900	17.6900	-14.952%	5	456	-94.347%
2026-05-05	20.8000	20.8000	20.8000	20.8000	-7.473%	5	452	-95.192%
2026-05-04	20.5000	22.4800	20.0500	22.4800	+20.536%	59	447	-95.552%
2026-05-01	19.0000	19.0000	18.6500	18.6500	+2.473%	8	475	-94.638%
2026-04-30	18.7500	18.7500	18.2000	18.2000	-21.212%	12	475	-94.505%
2026-04-29	23.1000	23.1000	23.1000	23.1000	+6.944%	6	470	-95.671%
2026-04-28	20.9000	21.9500	20.9000	21.6000	+1.361%	8	470	-95.370%
2026-04-24	21.3100	21.3100	21.3100	21.3100	-2.694%	1	473	-95.307%
2026-04-23	21.2600	22.1000	20.7000	21.9000	+5.951%	15	473	-95.434%
2026-04-22	20.6700	20.6700	20.6700	20.6700	+6.546%	1	471	-95.162%
2026-04-17	19.7600	19.8500	19.4000	19.4000	-23.168%	137	471	-94.845%
2026-04-16	25.2500	25.2500	25.2500	25.2500	-14.349%	1	336	-96.040%
2026-04-10	29.4800	29.4800	29.4800	29.4800	+1.655%	1	336	-96.608%
2026-04-09	29.0000	29.0000	29.0000	29.0000	+1.363%	3	336	-96.552%
2026-04-08	28.6900	28.6900	28.6100	28.6100	-28.866%	5	336	-96.505%
2026-04-07	40.2200	40.2200	40.2200	40.2200	-3.572%	2	336	-97.514%
2026-04-02	44.5500	44.5500	41.7100	41.7100	-0.926%	2	336	-97.602%
2026-03-31	42.1000	42.1000	42.1000	42.1000	-12.492%	1	336	-97.625%
2026-03-27	48.1100	48.1100	48.1100	48.1100	+12.407%	1	336	-97.921%
2026-03-23	42.8000	42.8000	42.8000	42.8000	-9.264%	1	336	-97.664%
2026-03-20	44.2000	47.6500	44.2000	47.1700	+4.939%	21	336	-97.880%
2026-03-19	44.7600	44.9500	44.7600	44.9500	+20.833%	2	332	-97.775%
2026-03-17	37.2000	37.2000	37.2000	37.2000	-4.099%	2	332	-97.312%
2026-03-16	38.7900	38.7900	38.7900	38.7900	-3.507%	1	333	-97.422%
2026-03-13	40.2000	40.2000	40.2000	40.2000	+0.500%	10	333	-97.512%
2026-03-12	38.8000	40.0000	38.8000	40.0000	+18.343%	3	325	-97.500%
2026-03-06	34.8500	34.8500	33.5000	33.8000	+4.321%	7	325	-97.041%
2026-03-05	32.4000	32.4000	32.4000	32.4000	+25.338%	15	326	-96.914%
2026-03-04	25.8500	25.8500	25.8500	25.8500	-12.045%	2	326	-96.132%
2026-03-03	29.3900	29.3900	29.3900	29.3900	+9.664%	1	326	-96.597%
2026-02-27	26.8000	26.8000	26.8000	26.8000	+18.062%	2	326	-96.269%
2026-02-26	22.7000	22.7000	22.7000	22.7000	-5.417%	5	328	-95.595%
2026-02-25	24.0000	24.0000	24.0000	24.0000	-6.796%	5	333	-95.833%
2026-02-23	24.1000	25.7500	24.1000	25.7500	+5.102%	13	333	-96.117%
2026-02-20	24.5000	24.5000	24.5000	24.5000	+0.369%	7	327	-95.918%
2026-02-17	23.9800	24.4100	23.9800	24.4100	+3.432%	16	323	-95.903%
2026-02-12	20.2000	24.1000	20.2000	23.6000	+10.798%	305	324	-95.763%
2026-02-11	20.1700	22.2500	20.1700	21.3000	+6.500%	29	62	-95.305%
2026-02-10	20.0500	20.1300	20.0000	20.0000	-3.614%	7	38	-95.000%
2026-02-09	20.7500	20.7500	20.7500	20.7500	-2.582%	3	41	-95.181%
2026-02-06	23.7700	23.7700	21.3000	21.3000	-13.590%	23	38	-95.305%
2026-02-03	23.4200	24.6500	23.4200	24.6500	+5.252%	6	15	-95.943%
2026-02-02	24.5000	24.5000	23.4200	23.4200	-7.504%	7	10	-95.730%
2026-01-29	25.4000	25.4000	25.3200	25.3200	0.000%	2	2	-96.051%

.dark-mode .ZcpHHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcpHHS{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260918P500DIA Sep 18 2026 500.00 Put (DIA260918P00500000)option OPRA

DIA20260918P500
DIA Sep 18 2026 500.00 Put (DIA260918P00500000)
option OPRA