Dark

DIA20260930P420
DIA Sep 30 2026 420.00 Put (DIA260930P00420000)
option OPRA

EOD

Aug 7, 2026

0.2200-8.333%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2500	0.2500	0.2100	0.2200	-8.333%	18	2,001	0.000%
2026-08-06	0.2400	0.2400	0.2400	0.2400	-73.626%	5	2,003	-8.333%
2026-07-24	0.8100	0.9100	0.8100	0.9100	0.000%	4	1,998	-75.824%
2026-07-09	0.9000	0.9200	0.8900	0.9100	-9.000%	179	2,001	-75.824%
2026-07-08	0.9900	1.0200	0.9700	1.0000	+8.696%	126	2,180	-78.000%
2026-07-07	0.9400	0.9400	0.9200	0.9200	+3.371%	16	2,306	-76.087%
2026-07-06	1.0200	1.0200	0.8900	0.8900	-27.642%	39	2,322	-75.281%
2026-07-01	1.2300	1.2300	1.2300	1.2300	+7.895%	1	2,361	-82.114%
2026-06-30	1.1800	1.1800	1.1100	1.1400	-12.977%	26	2,362	-80.702%
2026-06-29	1.3100	1.3100	1.3100	1.3100	-12.667%	2	2,388	-83.206%
2026-06-25	1.4700	1.5100	1.4700	1.5000	-6.250%	7	2,386	-85.333%
2026-06-24	1.5100	1.6000	1.5100	1.6000	+1.266%	15	2,393	-86.250%
2026-06-16	1.5800	1.5800	1.5800	1.5800	-48.026%	2	2,408	-86.076%
2026-06-10	2.9400	3.1400	2.8700	3.0400	+40.092%	24	2,410	-92.763%
2026-06-09	2.1700	2.1900	2.1700	2.1700	-19.030%	9	2,400	-89.862%
2026-06-05	2.3500	2.6800	2.3500	2.6800	+18.584%	27	2,409	-91.791%
2026-06-02	2.2800	2.2800	2.2500	2.2600	-15.038%	3	2,432	-90.265%
2026-05-27	2.6300	2.6700	2.6200	2.6600	-7.639%	7	2,432	-91.729%
2026-05-26	2.8800	2.8900	2.8400	2.8800	-3.679%	9	2,439	-92.361%
2026-05-22	2.7400	2.9900	2.7400	2.9900	-4.777%	5	2,431	-92.642%
2026-05-21	3.4600	3.5000	3.1400	3.1400	-8.721%	69	2,470	-92.994%
2026-05-20	3.5600	3.5700	3.3800	3.4400	-14.000%	83	2,470	-93.605%
2026-05-19	3.9200	4.0300	3.8000	4.0000	+2.564%	164	2,476	-94.500%
2026-05-18	3.9200	4.1800	3.9000	3.9000	-8.451%	14	2,476	-94.359%
2026-05-15	4.2300	4.2600	3.9200	4.2600	+9.231%	6	2,476	-94.836%
2026-05-14	4.2400	4.2400	3.9000	3.9000	-12.556%	4	2,477	-94.359%
2026-05-13	4.5100	4.5800	3.8500	4.4600	+7.212%	94	2,395	-95.067%
2026-05-12	5.2300	5.2300	4.1600	4.1600	-5.023%	18	2,395	-94.712%
2026-05-11	4.3200	4.3800	4.2500	4.3800	-0.455%	39	2,395	-94.977%
2026-05-08	3.7500	4.4000	3.7500	4.4000	-3.084%	480	2,412	-95.000%
2026-05-07	3.9000	4.7100	3.9000	4.5400	+13.217%	84	1,940	-95.154%
2026-05-06	4.0100	4.0100	4.0100	4.0100	-12.254%	1	1,901	-94.514%
2026-05-05	4.5600	5.1700	4.5600	4.5700	-11.089%	87	1,901	-95.186%
2026-05-04	5.1100	5.2100	4.5700	5.1400	+12.967%	43	1,944	-95.720%
2026-05-01	4.2600	4.5500	4.2400	4.5500	-6.953%	41	1,886	-95.165%
2026-04-30	5.2800	5.4800	4.7100	4.8900	-6.679%	4	1,886	-95.501%
2026-04-28	5.8800	5.8800	5.2400	5.2400	-6.261%	13	1,887	-95.802%
2026-04-27	6.1900	6.1900	5.5900	5.5900	-7.143%	3	1,900	-96.064%
2026-04-24	6.0700	6.7700	5.6800	6.0200	+2.555%	17	1,899	-96.346%
2026-04-23	5.8600	6.3900	5.7600	5.8700	+2.087%	30	1,888	-96.252%
2026-04-22	5.5600	5.8500	5.5200	5.7500	-6.046%	50	1,878	-96.174%
2026-04-21	5.3300	6.5000	5.3300	6.1200	+11.883%	34	1,827	-96.405%
2026-04-20	5.6700	5.7000	5.3700	5.4700	+5.395%	49	1,827	-95.978%
2026-04-17	5.8300	5.9200	5.0900	5.1900	-11.282%	99	1,802	-95.761%
2026-04-16	5.7600	6.1300	5.0300	5.8500	+1.739%	245	1,785	-96.239%
2026-04-15	5.8400	6.0400	5.6500	5.7500	-7.108%	241	1,869	-96.174%
2026-04-14	6.4900	6.9100	6.1800	6.1900	-8.432%	330	1,979	-96.446%
2026-04-13	7.5500	8.3400	6.7600	6.7600	-7.143%	368	1,810	-96.746%
2026-04-10	7.2000	7.3500	6.9800	7.2800	+7.692%	339	1,633	-96.978%
2026-04-09	7.9100	8.0400	6.7500	6.7600	-12.774%	77	1,644	-96.746%
2026-04-08	7.8700	8.1300	7.7300	7.7500	-28.899%	160	1,602	-97.161%
2026-04-07	10.6500	11.1800	10.6300	10.9000	+4.406%	64	1,606	-97.982%
2026-04-06	10.6600	10.6600	10.0900	10.4400	-5.091%	15	1,664	-97.893%
2026-04-02	12.8700	12.8700	9.6000	11.0000	+0.640%	830	1,610	-98.000%
2026-04-01	11.1100	11.1100	10.4300	10.9300	-8.917%	947	1,610	-97.987%
2026-03-31	13.3200	13.7500	12.0000	12.0000	-17.921%	959	1,372	-98.167%
2026-03-30	14.3600	14.7400	14.3500	14.6200	-4.005%	203	1,315	-98.495%
2026-03-27	14.1100	15.2300	13.9500	15.2300	+28.307%	317	1,318	-98.555%
2026-03-26	12.6700	12.6700	11.8700	11.8700	+3.578%	366	1,323	-98.147%
2026-03-25	11.0700	11.8400	11.0500	11.4600	-9.048%	559	1,332	-98.080%
2026-03-24	13.0800	13.3000	12.1000	12.6000	+2.522%	483	1,369	-98.254%
2026-03-23	11.1500	12.3500	11.0500	12.2900	-11.646%	1,097	1,489	-98.210%
2026-03-20	13.6000	13.9200	12.3000	13.9100	+9.269%	85	1,366	-98.418%
2026-03-19	13.4500	13.4500	12.1000	12.7300	+15.727%	557	1,432	-98.272%
2026-03-18	10.8000	11.0000	10.6900	11.0000	+12.245%	12	1,333	-98.000%
2026-03-17	9.4500	9.8000	9.3800	9.8000	-3.543%	14	1,335	-97.755%
2026-03-16	10.7200	10.7200	10.0200	10.1600	-10.088%	225	1,337	-97.835%
2026-03-13	10.4300	11.3000	10.4200	11.3000	-1.310%	102	1,312	-98.053%
2026-03-12	11.4900	11.5500	10.9200	11.4500	+9.152%	316	1,346	-98.079%
2026-03-11	9.6100	10.5000	8.1500	10.4900	+9.044%	112	1,261	-97.903%
2026-03-10	9.4500	9.6400	6.9700	9.6200	-1.333%	350	1,281	-97.713%
2026-03-09	11.3000	11.3000	9.7400	9.7500	-4.692%	707	1,170	-97.744%
2026-03-06	10.0000	10.2300	9.7700	10.2300	+14.815%	684	1,035	-97.849%
2026-03-05	7.9500	9.0400	7.9500	8.9100	-1.764%	73	907	-97.531%
2026-03-04	8.0100	9.0700	7.0800	9.0700	+12.114%	75	869	-97.574%
2026-03-03	9.4700	9.4700	8.0900	8.0900	+5.339%	20	830	-97.281%
2026-03-02	7.6500	7.6800	7.6500	7.6800	+3.504%	10	835	-97.135%
2026-02-24	7.4300	7.4300	7.4200	7.4200	+3.487%	48	827	-97.035%
2026-02-23	7.0600	7.1700	7.0600	7.1700	-4.781%	49	839	-96.932%
2026-02-03	7.5500	7.5600	7.5300	7.5300	+8.345%	10	821	-97.078%
2026-01-28	6.9400	6.9500	6.9400	6.9500	-13.772%	6	814	-96.835%
2026-01-20	8.0800	8.0800	8.0600	8.0600	+64.490%	2	810	-97.270%
2026-01-15	6.8600	7.0300	4.9000	4.9000	-30.496%	35	811	-95.510%
2026-01-14	7.0500	7.0500	7.0500	7.0500	+1.585%	1	809	-96.879%
2026-01-13	6.8200	6.9400	6.7000	6.9400	-13.250%	3	809	-96.830%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+1.010%	16	809	-97.250%
2025-12-31	7.7700	8.0200	5.9900	7.9200	+1.538%	168	874	-97.222%
2025-12-29	7.3700	7.8000	7.3700	7.8000	+3.862%	15	874	-97.179%
2025-12-26	6.9900	9.3000	6.9100	7.5100	+6.223%	230	873	-97.071%
2025-12-24	6.5800	8.0500	6.5100	7.0700	-11.955%	32	862	-96.888%
2025-12-23	8.0100	8.0800	7.9800	8.0300	0.000%	8	862	-97.260%
2025-12-22	8.0300	8.0300	8.0300	8.0300	-2.192%	1	864	-97.260%
2025-12-19	8.2100	8.2100	8.2100	8.2100	-8.371%	2	864	-97.320%
2025-12-18	8.6400	8.9600	8.6000	8.9600	-2.183%	56	863	-97.545%
2025-12-17	9.1200	9.1600	9.0300	9.1600	-8.400%	4	863	-97.598%
2025-12-10	11.9500	11.9500	10.0000	10.0000	-5.571%	3	864	-97.800%
2025-12-09	10.2500	10.6000	10.1100	10.5900	+4.541%	7	865	-97.923%
2025-12-08	10.0500	10.1700	10.0400	10.1300	+6.073%	16	865	-97.828%
2025-12-05	9.7700	11.8000	8.1000	9.5500	-7.101%	138	866	-97.696%
2025-12-04	10.1500	12.0000	9.9200	10.2800	-0.097%	145	842	-97.860%
2025-12-03	10.6900	10.7200	9.9900	10.2900	-4.722%	37	864	-97.862%
2025-12-02	10.4000	12.4800	9.9200	10.8000	-1.008%	64	859	-97.963%
2025-12-01	10.1500	12.4000	9.9800	10.9100	+7.594%	76	858	-97.984%
2025-11-28	10.0500	10.1400	9.4300	10.1400	-4.967%	72	845	-97.830%
2025-11-26	10.5700	11.5200	10.0700	10.6700	+2.992%	187	766	-97.938%
2025-11-25	11.7000	12.2400	10.1500	10.3600	-17.252%	396	766	-97.876%
2025-11-24	12.9100	12.9100	12.2500	12.5200	-6.358%	80	733	-98.243%
2025-11-21	14.0500	14.9300	12.6100	13.3700	-8.487%	126	728	-98.355%
2025-11-20	12.1500	15.0300	12.0300	14.6100	+7.426%	1,060	757	-98.494%
2025-11-19	13.8000	15.4700	11.9100	13.6000	+1.720%	481	334	-98.382%
2025-11-18	13.4700	15.2000	13.2200	13.3700	+8.259%	104	155	-98.355%
2025-11-17	11.9300	14.0000	11.9300	12.3500	+4.132%	376	125	-98.219%
2025-11-14	11.8600	11.8700	11.8600	11.8600	+15.034%	8	12	-98.145%
2025-11-13	10.2800	10.3100	10.2800	10.3100	+3.203%	2	5	-97.866%
2025-11-12	10.1800	11.6000	9.9500	9.9900	-4.857%	6	4	-97.798%
2025-11-10	10.5000	10.5000	10.5000	10.5000	+8.808%	1	3	-97.905%
2025-11-06	13.9700	13.9700	9.6500	9.6500	-12.432%	2	2	-97.720%
2025-10-23	12.6000	12.6000	11.0200	11.0200	-1.343%	2	2	-98.004%
2025-10-22	12.6500	12.6500	10.9200	11.1700	+5.179%	4	3	-98.030%
2025-10-03	10.6200	10.6200	10.6200	10.6200	-4.324%	1	2	-97.928%
2025-10-02	11.0200	12.0500	10.7700	11.1000	0.000%	15	2	-98.018%

.dark-mode .VvD7q3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvD7q3{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260930P420DIA Sep 30 2026 420.00 Put (DIA260930P00420000)option OPRA

DIA20260930P420
DIA Sep 30 2026 420.00 Put (DIA260930P00420000)
option OPRA