Dark

DIA20260930P418
DIA Sep 30 2026 418.00 Put (DIA260930P00418000)
option OPRA

EOD

Aug 10, 2026

0.2100-77.660%(-0.7300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2100	0.2100	0.2100	0.2100	-77.660%	1	429	0.000%
2026-07-20	0.9600	0.9600	0.9300	0.9400	+8.046%	89	430	-77.660%
2026-07-09	0.8600	0.9000	0.8400	0.8700	-8.421%	30	508	-75.862%
2026-07-08	0.9600	0.9700	0.9500	0.9500	+5.556%	4	536	-77.895%
2026-07-06	0.9300	0.9300	0.9000	0.9000	-36.170%	15	540	-76.667%
2026-06-22	1.4200	1.4200	1.4100	1.4100	-48.727%	2	555	-85.106%
2026-06-10	2.6100	2.7500	2.5700	2.7500	+6.589%	3	557	-92.364%
2026-05-27	2.5800	2.5800	2.5800	2.5800	-33.846%	1	558	-91.860%
2026-05-20	3.9000	3.9000	3.9000	3.9000	0.000%	1	558	-94.615%
2026-05-19	3.9200	3.9400	3.6500	3.9000	-1.266%	8	585	-94.615%
2026-05-18	3.9500	3.9500	3.7500	3.9500	+3.133%	48	585	-94.684%
2026-05-15	3.9700	3.9700	3.6500	3.8300	+6.983%	19	585	-94.517%
2026-05-14	4.0500	4.1900	3.5800	3.5800	-16.744%	607	591	-94.134%
2026-05-13	4.3000	4.3500	4.3000	4.3000	+3.614%	277	1,064	-95.116%
2026-05-12	4.3000	4.5800	3.6000	4.1500	-1.425%	35	1,064	-94.940%
2026-05-11	4.1500	4.2100	4.1300	4.2100	+0.718%	184	1,064	-95.012%
2026-05-08	3.9200	4.4500	3.9200	4.1800	-5.430%	28	1,144	-94.976%
2026-05-07	4.4300	4.5800	4.0300	4.4200	+7.543%	4	1,125	-95.249%
2026-05-06	4.0200	4.4400	4.0200	4.1100	-9.071%	11	1,137	-94.891%
2026-05-05	4.2300	4.8200	4.2000	4.5200	-8.502%	957	1,143	-95.354%
2026-05-04	4.8200	5.4200	4.5400	4.9400	+15.691%	529	497	-95.749%
2026-05-01	4.0400	4.4200	3.8000	4.2700	-12.679%	545	733	-95.082%
2026-04-30	4.6500	4.8900	4.6500	4.8900	-1.610%	3	733	-95.706%
2026-04-29	5.0800	5.1200	4.9700	4.9700	-3.495%	4	731	-95.775%
2026-04-27	5.1500	5.1500	5.1500	5.1500	-7.207%	1	728	-95.922%
2026-04-24	5.5900	5.6000	5.3400	5.5500	+0.543%	18	728	-96.216%
2026-04-23	5.4400	5.7200	5.4300	5.5200	+1.284%	13	726	-96.196%
2026-04-22	5.0400	5.4500	5.0400	5.4500	-6.678%	109	720	-96.147%
2026-04-21	5.2900	5.8700	5.2900	5.8400	+11.877%	20	663	-96.404%
2026-04-20	5.1900	5.3000	5.0300	5.2200	+4.609%	58	663	-95.977%
2026-04-17	5.2300	5.5800	4.9000	4.9900	-11.681%	80	666	-95.792%
2026-04-16	5.6400	5.8700	4.4700	5.6500	-9.744%	125	690	-96.283%
2026-04-15	5.6200	6.5000	5.6200	6.2600	+3.642%	186	657	-96.645%
2026-04-14	6.2500	6.5800	5.5000	6.0400	-6.065%	462	776	-96.523%
2026-04-13	7.4500	7.4800	6.4300	6.4300	-7.747%	477	659	-96.734%
2026-04-10	6.6800	7.1300	6.1000	6.9700	+9.937%	602	711	-96.987%
2026-04-09	7.7500	7.7700	6.3200	6.3400	-16.359%	305	597	-96.688%
2026-04-08	7.4500	7.8500	7.3000	7.5800	-27.325%	1,049	759	-97.230%
2026-04-07	10.5400	11.0500	10.2800	10.4300	+6.212%	261	449	-97.987%
2026-04-06	10.2600	10.2600	8.7500	9.8200	-7.707%	583	410	-97.862%
2026-04-02	12.1500	13.6700	9.1500	10.6400	+1.045%	1,402	866	-98.026%
2026-04-01	10.5900	11.5500	10.1600	10.5300	-9.846%	1,291	866	-98.006%
2026-03-31	13.0600	13.1800	11.6800	11.6800	-19.615%	90	402	-98.202%
2026-03-30	13.9300	14.5300	13.1500	14.5300	-1.425%	991	487	-98.555%
2026-03-27	13.4900	14.7400	13.4900	14.7400	+18.014%	95	411	-98.575%
2026-03-26	12.2400	12.5100	10.7000	12.4900	+10.336%	571	448	-98.319%
2026-03-25	10.8200	11.6400	10.7700	11.3200	-6.446%	873	451	-98.145%
2026-03-24	12.6200	12.9800	11.7000	12.1000	+8.036%	1,111	1,039	-98.264%
2026-03-23	10.7400	11.2000	10.6800	11.2000	-17.098%	48	340	-98.125%
2026-03-20	12.8200	13.5100	12.7000	13.5100	+14.201%	84	332	-98.446%
2026-03-19	12.8300	13.0000	11.8300	11.8300	+13.423%	243	367	-98.225%
2026-03-18	10.4300	10.4300	10.4300	10.4300	+6.429%	1	318	-97.987%
2026-03-17	9.6700	9.8000	9.0500	9.8000	-1.010%	5	319	-97.857%
2026-03-16	9.6800	9.9200	9.6800	9.9000	-8.924%	20	319	-97.879%
2026-03-13	10.4200	10.8800	10.4200	10.8700	+1.589%	364	310	-98.068%
2026-03-12	10.6400	10.7000	10.6400	10.7000	+7.107%	4	389	-98.037%
2026-03-11	10.2400	10.3500	9.9800	9.9900	+19.498%	635	388	-97.898%
2026-03-10	8.6800	9.9000	8.3400	8.3600	-11.064%	13	309	-97.488%
2026-03-09	10.3700	10.3700	9.4000	9.4000	-4.569%	7	306	-97.766%
2026-03-06	9.5100	9.8500	9.5100	9.8500	+14.005%	13	307	-97.868%
2026-03-05	7.8000	8.6500	7.8000	8.6400	+24.317%	10	309	-97.569%
2026-03-04	7.1700	7.3900	6.8500	6.9500	-9.974%	110	313	-96.978%
2026-03-03	8.7800	8.7800	7.1700	7.7200	+22.930%	363	398	-97.280%
2026-02-26	6.2800	6.2800	6.2800	6.2800	+4.319%	1	316	-96.656%
2026-02-25	6.2700	6.4400	6.0200	6.0200	-14.245%	3	315	-96.512%
2026-02-23	6.9400	7.0200	6.9400	7.0200	-0.707%	2	315	-97.009%
2026-02-05	7.0700	7.0700	7.0700	7.0700	+5.365%	1	315	-97.030%
2026-02-04	6.7100	6.7100	6.7100	6.7100	-8.333%	1	316	-96.870%
2026-02-03	7.3100	7.3200	7.3100	7.3200	+7.489%	3	315	-97.131%
2026-02-02	6.8200	6.8200	6.8100	6.8100	-7.973%	6	315	-96.916%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+0.680%	1	315	-97.162%
2026-01-29	7.3500	7.3500	7.3500	7.3500	+8.247%	1	316	-97.143%
2026-01-28	6.7800	6.7900	6.7700	6.7900	-7.114%	6	330	-96.907%
2026-01-20	7.3500	7.7400	7.3100	7.3100	+17.903%	10	330	-97.127%
2026-01-15	6.4800	8.3800	6.2000	6.2000	-11.429%	158	333	-96.613%
2026-01-14	6.8100	7.0700	6.8100	7.0000	+3.245%	224	257	-97.000%
2026-01-13	6.5700	6.7800	6.5500	6.7800	+6.772%	111	365	-96.903%
2026-01-09	6.7000	6.7000	6.2800	6.3500	-6.891%	5	406	-96.693%
2026-01-06	6.8200	6.8200	6.8200	6.8200	-4.079%	1	406	-96.921%
2026-01-05	7.1100	7.1100	7.1100	7.1100	-11.014%	1	407	-97.046%
2026-01-02	8.0100	8.0100	7.9900	7.9900	+4.172%	19	407	-97.372%
2025-12-31	7.4000	9.4500	7.3500	7.6700	+1.455%	241	350	-97.262%
2025-12-29	7.4200	7.5600	7.3900	7.5600	+3.279%	543	350	-97.222%
2025-12-26	6.8200	8.7500	6.8200	7.3200	+16.561%	8	110	-97.131%
2025-12-24	6.4600	8.0500	6.2800	6.2800	-23.133%	42	115	-96.656%
2025-12-19	8.0000	8.1700	8.0000	8.1700	-5.330%	7	115	-97.430%
2025-12-18	8.5300	8.9200	8.4800	8.6300	-0.346%	16	115	-97.567%
2025-12-17	8.9400	8.9400	8.6200	8.6600	+0.464%	4	123	-97.575%
2025-12-11	8.6200	8.6200	8.6200	8.6200	-14.229%	2	123	-97.564%
2025-12-10	11.8500	11.8500	9.9400	10.0500	-1.663%	6	125	-97.910%
2025-12-09	9.9800	11.9200	9.9600	10.2200	+1.590%	9	127	-97.945%
2025-12-08	11.9000	11.9000	10.0400	10.0600	+29.472%	7	127	-97.913%
2025-12-05	9.4200	11.5000	7.7700	7.7700	-22.917%	38	127	-97.297%
2025-12-04	10.0400	11.8500	8.3000	10.0800	+0.299%	172	123	-97.917%
2025-12-03	10.3000	10.3000	10.0500	10.0500	-5.634%	10	139	-97.910%
2025-12-02	10.5200	12.4000	9.9200	10.6500	+0.567%	38	139	-98.028%
2025-12-01	10.1200	11.9200	9.9800	10.5900	+8.951%	48	141	-98.017%
2025-11-28	9.8400	9.9400	9.3300	9.7200	-4.892%	20	160	-97.840%
2025-11-26	10.3200	10.3700	9.7700	10.2200	+1.288%	37	174	-97.945%
2025-11-25	11.3500	11.3900	10.0900	10.0900	-16.749%	335	174	-97.919%
2025-11-24	12.0900	12.2500	11.9200	12.1200	-7.481%	60	46	-98.267%
2025-11-21	13.6800	14.2000	12.3600	13.1000	-6.562%	276	51	-98.397%
2025-11-20	11.7200	14.0200	11.6100	14.0200	+5.652%	233	68	-98.502%
2025-11-19	13.5800	15.2700	13.0900	13.2700	+0.989%	805	64	-98.417%
2025-11-18	13.3700	14.8100	12.0000	13.1400	+9.046%	132	38	-98.402%
2025-11-17	13.9000	13.9000	10.3000	12.0500	+17.218%	31	16	-98.257%
2025-11-13	10.0500	11.7000	10.0200	10.2800	+6.528%	176	10	-97.957%
2025-11-12	10.0200	10.0200	9.6500	9.6500	-5.945%	8	7	-97.824%
2025-10-31	11.9000	11.9000	10.2600	10.2600	-0.678%	2	7	-97.953%
2025-10-22	12.2400	12.2400	10.3300	10.3300	-18.853%	4	6	-97.967%
2025-10-20	14.0000	14.0000	12.7300	12.7300	+28.716%	4	6	-98.350%
2025-10-07	10.2100	10.2100	9.8900	9.8900	-4.904%	3	4	-97.877%
2025-10-06	10.4000	10.4000	10.4000	10.4000	-4.587%	3	6	-97.981%
2025-10-02	10.5000	11.4700	10.3200	10.9000	0.000%	14	6	-98.073%

.dark-mode .dF82Yf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dF82Yf{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260930P418DIA Sep 30 2026 418.00 Put (DIA260930P00418000)option OPRA

DIA20260930P418
DIA Sep 30 2026 418.00 Put (DIA260930P00418000)
option OPRA