Dark

DIA20260930P422
DIA Sep 30 2026 422.00 Put (DIA260930P00422000)
option OPRA

Inactive

Jul 24, 2026

0.9200-6.122%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9200	0.9200	0.9200	0.9200	-6.122%	3	1,960	0.000%
2026-07-06	0.9800	0.9800	0.9800	0.9800	-19.008%	1	1,963	-6.122%
2026-06-30	1.2000	1.2100	1.1800	1.2100	-20.395%	4	1,963	-23.967%
2026-06-25	1.5200	1.5600	1.5200	1.5200	-7.879%	21	1,963	-39.474%
2026-06-24	1.5800	1.6700	1.5800	1.6500	+5.769%	15	1,963	-44.242%
2026-06-23	1.5200	1.5600	1.5200	1.5600	-43.885%	14	1,963	-41.026%
2026-06-10	2.7800	2.7800	2.7800	2.7800	+14.876%	1	1,963	-66.906%
2026-05-29	2.4200	2.4200	2.4200	2.4200	-8.679%	1	1,964	-61.983%
2026-05-28	2.6500	2.6500	2.6500	2.6500	-8.935%	1	1,965	-65.283%
2026-05-26	2.9100	2.9200	2.9100	2.9100	-4.276%	5	1,964	-68.385%
2026-05-22	2.9400	3.0400	2.9300	3.0400	-6.462%	3	1,967	-69.737%
2026-05-21	3.5400	3.5400	3.2500	3.2500	-21.498%	3	1,967	-71.692%
2026-05-19	4.1100	4.1400	4.1000	4.1400	+1.720%	14	1,967	-77.778%
2026-05-18	4.0800	4.2200	4.0600	4.0700	-4.009%	29	1,973	-77.396%
2026-05-15	4.2400	4.2400	4.2300	4.2400	+4.950%	6	1,973	-78.302%
2026-05-14	4.1900	4.2400	4.0300	4.0400	-7.973%	7	1,967	-77.228%
2026-05-13	4.4900	4.7000	4.3900	4.3900	-0.227%	194	2,045	-79.043%
2026-05-12	4.4700	4.8000	4.4000	4.4000	-1.566%	17	2,045	-79.091%
2026-05-11	4.4100	4.4700	4.3900	4.4700	+1.591%	216	2,045	-79.418%
2026-05-08	4.3200	4.4300	4.3200	4.4000	-10.387%	4	1,847	-79.091%
2026-05-07	4.5100	4.9100	4.5100	4.9100	+19.175%	5	1,845	-81.263%
2026-05-06	4.1700	4.1700	4.1200	4.1200	-12.340%	47	1,843	-77.670%
2026-05-05	4.7300	4.9800	4.7000	4.7000	-6.000%	23	1,796	-80.426%
2026-05-04	4.9800	5.1300	4.6700	5.0000	+9.890%	544	1,783	-81.600%
2026-05-01	4.5700	5.2000	4.1700	4.5500	-10.079%	188	1,746	-79.780%
2026-04-30	5.0600	5.0600	5.0600	5.0600	-6.985%	1	1,746	-81.818%
2026-04-28	5.4000	5.4400	5.4000	5.4400	-1.627%	2	1,746	-83.088%
2026-04-27	5.6700	5.6700	3.7200	5.5300	-10.518%	9	1,746	-83.363%
2026-04-24	6.0100	6.1800	5.8000	6.1800	-1.278%	9	1,745	-85.113%
2026-04-23	6.0700	6.2600	5.6800	6.2600	+7.560%	7	1,745	-85.304%
2026-04-22	5.7000	5.8700	5.7000	5.8200	-0.683%	98	1,743	-84.192%
2026-04-21	5.6200	5.8700	5.5700	5.8600	+5.396%	89	1,767	-84.300%
2026-04-20	5.8000	5.8000	5.5000	5.5600	+5.503%	80	1,767	-83.453%
2026-04-17	5.9600	5.9600	5.1700	5.2700	-15.273%	158	1,771	-82.543%
2026-04-16	5.9800	7.2500	5.9800	6.2200	-4.455%	1,460	1,795	-85.209%
2026-04-15	5.9500	6.5100	5.8300	6.5100	+1.402%	350	1,394	-85.868%
2026-04-14	6.4600	6.4600	6.4100	6.4200	-7.359%	11	1,426	-85.670%
2026-04-13	7.8500	8.2800	6.9300	6.9300	-8.090%	792	1,427	-86.724%
2026-04-10	7.2400	7.5900	6.1900	7.5400	+8.489%	54	1,298	-87.798%
2026-04-09	8.0200	8.0200	6.9500	6.9500	-12.358%	332	1,305	-86.763%
2026-04-08	7.9800	8.2400	7.5700	7.9300	-28.751%	187	1,305	-88.398%
2026-04-07	10.7500	11.4400	10.7500	11.1300	+3.825%	662	1,302	-91.734%
2026-04-06	10.4200	10.8400	10.4200	10.7200	-5.217%	697	1,096	-91.418%
2026-04-02	13.0900	13.1800	11.1200	11.3100	0.000%	68	1,025	-91.866%
2026-04-01	11.0200	11.8500	10.3100	11.3100	-9.010%	433	1,025	-91.866%
2026-03-31	13.6700	13.7900	12.4300	12.4300	-17.409%	198	1,180	-92.599%
2026-03-30	14.8200	15.0500	14.8200	15.0500	-2.399%	30	1,027	-93.887%
2026-03-27	12.6800	15.4200	12.6800	15.4200	+15.592%	84	1,029	-94.034%
2026-03-26	11.4200	13.3400	11.4100	13.3400	+11.352%	390	1,052	-93.103%
2026-03-25	11.6000	12.1000	10.7500	11.9800	-9.448%	641	1,084	-92.321%
2026-03-24	14.0000	14.0000	12.5600	13.2300	+3.602%	438	1,080	-93.046%
2026-03-23	11.5200	13.2000	11.5100	12.7700	-1.390%	635	1,180	-92.796%
2026-03-20	13.7100	15.4000	12.9500	12.9500	+1.172%	769	1,090	-92.896%
2026-03-19	13.8400	14.1000	12.3200	12.8000	+2.236%	498	1,270	-92.813%
2026-03-18	10.9800	12.5200	10.9600	12.5200	+24.701%	755	1,120	-92.652%
2026-03-17	9.4500	10.0400	9.4300	10.0400	-4.563%	75	852	-90.837%
2026-03-16	10.8600	11.0300	10.4400	10.5200	-9.932%	134	790	-91.255%
2026-03-12	11.4700	12.1000	11.3800	11.6800	+7.452%	784	774	-92.123%
2026-03-11	9.9000	10.8700	9.9000	10.8700	+12.994%	296	638	-91.536%
2026-03-10	9.4000	9.6200	7.2000	9.6200	-3.896%	929	587	-90.437%
2026-03-09	11.3600	11.8200	10.0100	10.0100	-2.341%	430	434	-90.809%
2026-03-06	10.8900	10.9100	10.1500	10.2500	+8.008%	603	240	-91.024%
2026-03-05	8.2500	9.6000	8.2500	9.4900	+27.383%	1,060	398	-90.306%
2026-03-04	7.9900	7.9900	7.3200	7.4500	-10.564%	313	649	-87.651%
2026-03-03	9.7500	9.7500	8.3300	8.3300	+8.464%	40	474	-88.956%
2026-03-02	7.7400	7.7400	7.5300	7.6800	+6.224%	20	474	-88.021%
2026-02-27	7.4500	7.7200	7.2000	7.2300	+12.093%	476	474	-87.275%
2026-02-26	6.6000	7.4000	6.3700	6.4500	-7.857%	256	482	-85.736%
2026-02-25	6.8000	7.0000	6.8000	7.0000	-5.914%	33	682	-86.857%
2026-02-24	7.3700	7.4400	7.3700	7.4400	-4.000%	224	682	-87.634%
2026-02-23	7.7100	7.7500	7.7100	7.7500	+2.649%	2	457	-88.129%
2026-02-17	7.5500	7.5500	7.5400	7.5500	+11.357%	6	458	-87.815%
2026-02-09	6.8100	6.8300	6.7800	6.7800	-5.175%	11	464	-86.431%
2026-02-04	7.1500	7.1500	7.1500	7.1500	-6.168%	1	472	-87.133%
2026-02-03	6.9100	7.6200	6.9100	7.6200	+6.723%	86	473	-87.927%
2026-02-02	7.1400	7.1400	7.1300	7.1400	-2.989%	7	400	-87.115%
2026-01-29	7.1400	7.3600	7.1400	7.3600	+3.808%	2	393	-87.500%
2026-01-28	7.0900	7.0900	7.0900	7.0900	-10.480%	9	395	-87.024%
2026-01-21	7.8200	7.9200	7.8200	7.9200	-1.615%	6	386	-88.384%
2026-01-20	8.0100	8.1000	7.7000	8.0500	+17.347%	167	383	-88.571%
2026-01-16	6.6400	6.8800	6.6400	6.8600	+1.932%	4	299	-86.589%
2026-01-15	6.8400	7.1200	5.0700	6.7300	-9.299%	212	299	-86.330%
2026-01-14	7.7400	8.0500	6.1200	7.4200	+6.916%	7	290	-87.601%
2026-01-13	7.0600	7.0600	6.9400	6.9400	-1.700%	2	291	-86.744%
2026-01-09	7.0700	7.0700	7.0600	7.0600	-0.982%	2	291	-86.969%
2026-01-05	7.6400	7.6400	7.1300	7.1300	-8.940%	4	291	-87.097%
2026-01-02	8.3200	8.3200	7.8300	7.8300	-5.889%	5	290	-88.250%
2025-12-31	8.1200	8.3200	8.1100	8.3200	+8.616%	46	272	-88.942%
2025-12-30	7.7200	7.7200	7.6600	7.6600	-18.511%	2	272	-87.990%
2025-12-26	7.1100	9.4000	7.1000	9.4000	+28.415%	6	271	-90.213%
2025-12-24	6.6900	8.0500	6.6400	7.3200	-4.188%	34	267	-87.432%
2025-12-23	8.1300	8.1300	7.6400	7.6400	-8.503%	32	267	-87.958%
2025-12-19	8.4400	8.4500	8.3500	8.3500	-9.827%	6	275	-88.982%
2025-12-18	9.0200	9.5500	8.8900	9.2600	+0.981%	185	275	-90.065%
2025-12-17	9.6000	9.6000	9.0200	9.1700	-15.093%	7	260	-89.967%
2025-12-09	10.0200	11.8700	9.0000	10.8000	+2.273%	95	259	-91.481%
2025-12-08	10.5500	12.5000	10.4400	10.5600	+9.204%	27	268	-91.288%
2025-12-05	10.0700	12.2500	9.6500	9.6700	-8.254%	255	267	-90.486%
2025-12-04	10.5600	12.4500	8.8500	10.5400	+0.381%	258	268	-91.271%
2025-12-03	10.9000	12.8700	9.1500	10.5000	-5.320%	106	272	-91.238%
2025-12-02	10.5100	13.0000	10.1100	11.0900	+0.181%	95	292	-91.704%
2025-12-01	10.6700	11.1800	10.3200	11.0700	+8.105%	102	297	-91.689%
2025-11-28	10.5200	10.5200	9.6500	10.2400	-1.063%	90	301	-91.016%
2025-11-26	10.7200	10.9500	10.3500	10.3500	-6.757%	101	308	-91.111%
2025-11-25	12.2200	13.0000	11.1000	11.1000	-13.887%	198	308	-91.712%
2025-11-24	13.1000	13.6500	12.7100	12.8900	-6.255%	161	290	-92.863%
2025-11-21	14.5000	16.4500	11.7000	13.7500	-3.576%	240	282	-93.309%
2025-11-20	12.5200	14.4300	11.4500	14.2600	-11.153%	589	332	-93.548%
2025-11-19	14.3000	16.0500	13.9200	16.0500	+17.928%	323	101	-94.268%
2025-11-18	13.6000	15.5300	13.6000	13.6100	+7.250%	101	54	-93.240%
2025-11-17	12.4500	14.2000	11.3800	12.6900	+5.311%	246	65	-92.750%
2025-11-14	11.7900	12.0600	11.7900	12.0500	+7.206%	14	16	-92.365%
2025-11-13	10.5100	11.3300	10.4900	11.2400	+8.915%	162	6	-91.815%
2025-11-12	10.5000	12.3200	10.3200	10.3200	-15.548%	6	6	-91.085%
2025-11-06	14.2200	14.2200	12.2200	12.2200	+18.872%	2	4	-92.471%
2025-10-06	10.9200	10.9200	10.2800	10.2800	-4.991%	3	5	-91.051%
2025-10-03	10.8900	11.5500	10.2200	10.8200	-7.124%	26	6	-91.497%
2025-10-02	11.6600	11.8700	10.9100	11.6500	0.000%	15	4	-92.103%

.dark-mode .BfqzBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfqzBJ{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260930P422DIA Sep 30 2026 422.00 Put (DIA260930P00422000)option OPRA

DIA20260930P422
DIA Sep 30 2026 422.00 Put (DIA260930P00422000)
option OPRA