Dark

DIA20260930P424
DIA Sep 30 2026 424.00 Put (DIA260930P00424000)
option OPRA

EOD

Aug 5, 2026

0.2700-32.500%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2700	0.2700	0.2700	0.2700	-32.500%	1	1,467	0.000%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-54.545%	1	1,468	-32.500%
2026-07-21	0.8900	0.8900	0.8800	0.8800	-16.190%	2	1,467	-69.318%
2026-07-08	1.0500	1.1300	1.0500	1.0500	+3.960%	3	1,467	-74.286%
2026-07-07	1.0100	1.0100	1.0100	1.0100	+5.208%	2	1,467	-73.267%
2026-07-06	1.0700	1.0700	0.9600	0.9600	-23.200%	10	1,467	-71.875%
2026-06-30	1.2200	1.2500	1.1800	1.2500	-19.872%	43	1,469	-78.400%
2026-06-25	1.5800	1.6300	1.5500	1.5600	-8.772%	54	1,512	-82.692%
2026-06-24	1.6300	1.7800	1.6300	1.7100	+6.211%	23	1,516	-84.211%
2026-06-23	1.6300	1.6300	1.5900	1.6100	+1.899%	31	1,513	-83.230%
2026-06-22	1.5800	1.5800	1.5800	1.5800	-31.304%	1	1,511	-82.911%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-24.342%	1	1,511	-88.261%
2026-06-10	3.0900	3.2900	3.0400	3.0400	+21.600%	6	1,511	-91.118%
2026-06-05	2.5000	2.5000	2.5000	2.5000	-5.660%	38	1,514	-89.200%
2026-06-03	2.5500	2.6500	2.5500	2.6500	-10.169%	2	1,514	-89.811%
2026-05-27	2.9500	2.9500	2.9500	2.9500	-3.909%	1	1,514	-90.847%
2026-05-22	3.1700	3.1700	3.0700	3.0700	-8.902%	18	1,520	-91.205%
2026-05-21	3.6900	3.6900	3.3700	3.3700	-7.671%	63	1,582	-91.988%
2026-05-20	3.9600	3.9600	3.6400	3.6500	-15.116%	79	1,582	-92.603%
2026-05-19	4.2500	4.3000	4.2500	4.3000	0.000%	11	1,577	-93.721%
2026-05-18	4.3000	4.3000	4.3000	4.3000	-0.693%	4	1,577	-93.721%
2026-05-14	4.5500	4.5500	4.3300	4.3300	-3.778%	12	1,577	-93.764%
2026-05-13	4.2500	4.7000	4.2500	4.5000	-5.263%	154	1,569	-94.000%
2026-05-12	4.4000	4.8700	4.3600	4.7500	+1.713%	187	1,569	-94.316%
2026-05-11	4.5000	4.7800	4.5000	4.6700	+3.091%	6	1,569	-94.218%
2026-05-08	4.3500	4.5300	4.3500	4.5300	-5.625%	181	1,565	-94.040%
2026-05-07	4.4600	4.8000	4.4600	4.8000	+8.597%	90	1,384	-94.375%
2026-05-06	4.9000	4.9000	4.3700	4.4200	-10.163%	26	1,306	-93.891%
2026-05-05	5.1200	5.2300	4.9000	4.9200	-7.865%	34	1,298	-94.512%
2026-05-04	5.2500	6.0200	5.0200	5.3400	+17.621%	77	1,287	-94.944%
2026-05-01	5.0700	5.0700	4.3500	4.5400	-13.852%	254	1,343	-94.053%
2026-04-30	5.2700	5.2700	5.2700	5.2700	-7.055%	5	1,343	-94.877%
2026-04-29	4.4700	5.6700	4.4700	5.6700	+1.250%	2	1,348	-95.238%
2026-04-28	6.2500	6.2500	5.6000	5.6000	-4.762%	11	1,348	-95.179%
2026-04-27	5.9200	6.2300	5.8800	5.8800	+0.513%	12	1,343	-95.408%
2026-04-24	6.2700	6.4900	5.8500	5.8500	-5.032%	3	1,347	-95.385%
2026-04-23	6.4000	6.4100	6.1400	6.1600	+0.984%	10	1,347	-95.617%
2026-04-22	5.8800	6.1200	5.8800	6.1000	-3.328%	37	1,346	-95.574%
2026-04-21	5.1100	6.7400	5.0600	6.3100	+10.896%	24	1,328	-95.721%
2026-04-20	5.9200	5.9900	5.6900	5.6900	+5.959%	687	1,328	-95.255%
2026-04-17	6.0700	6.1500	5.3200	5.3700	-17.764%	7	1,357	-94.972%
2026-04-16	6.2200	6.6900	6.2200	6.5300	-0.609%	527	1,358	-95.865%
2026-04-15	6.1700	6.5800	6.1400	6.5700	+1.703%	24	1,608	-95.890%
2026-04-14	7.1400	7.1400	6.4600	6.4600	-9.650%	701	1,610	-95.820%
2026-04-13	8.4300	8.7200	7.1500	7.1500	-5.423%	148	1,313	-96.224%
2026-04-10	7.4100	7.5900	7.3400	7.5600	+4.709%	74	1,275	-96.429%
2026-04-09	8.4500	8.4900	7.2200	7.2200	-11.628%	49	1,278	-96.260%
2026-04-08	8.0500	8.5700	8.0100	8.1700	-30.051%	59	1,275	-96.695%
2026-04-07	11.4100	12.9500	10.0000	11.6800	+12.850%	1,343	1,266	-97.688%
2026-04-06	11.1500	11.1800	10.3500	10.3500	-10.156%	1,122	1,271	-97.391%
2026-04-02	13.4000	13.4000	11.4000	11.5200	-2.867%	617	924	-97.656%
2026-04-01	11.4200	11.8600	11.3900	11.8600	-8.769%	193	924	-97.723%
2026-03-31	13.8500	14.5200	13.0000	13.0000	-17.774%	480	966	-97.923%
2026-03-30	15.2700	15.8100	15.2700	15.8100	+0.063%	26	944	-98.292%
2026-03-27	13.1000	15.8200	13.1000	15.8000	+14.742%	35	963	-98.291%
2026-03-26	13.0500	13.7700	12.5100	13.7700	+6.250%	62	963	-98.039%
2026-03-25	12.0000	13.3000	10.9000	12.9600	-1.595%	998	989	-97.917%
2026-03-24	14.1300	14.9000	12.9500	13.1700	-0.152%	469	1,008	-97.950%
2026-03-23	12.1500	13.3000	11.3600	13.1900	-11.536%	454	849	-97.953%
2026-03-20	14.5400	14.9200	13.9700	14.9100	+13.298%	68	883	-98.189%
2026-03-19	14.3200	14.7000	13.1100	13.1600	+6.215%	67	906	-97.948%
2026-03-18	9.8800	12.3900	9.8800	12.3900	+14.935%	1,610	917	-97.821%
2026-03-17	9.8400	10.7800	9.8400	10.7800	-5.852%	401	783	-97.495%
2026-03-16	11.0700	11.4600	10.5200	11.4500	-5.528%	271	743	-97.642%
2026-03-12	11.9700	12.1900	11.9400	12.1200	+8.408%	27	706	-97.772%
2026-03-11	10.7400	12.3500	10.7400	11.1800	+9.500%	8	714	-97.585%
2026-03-10	9.5800	10.7500	8.4800	10.2100	-0.098%	962	717	-97.356%
2026-03-09	11.3400	12.0700	10.2200	10.2200	-4.575%	764	625	-97.358%
2026-03-06	10.9500	11.0000	9.8000	10.7100	+16.161%	1,407	470	-97.479%
2026-03-05	8.7400	9.8300	8.7300	9.2200	+20.523%	465	149	-97.072%
2026-03-04	8.4700	8.4700	7.5500	7.6500	-11.458%	83	235	-96.471%
2026-03-03	9.7500	9.9800	8.1500	8.6400	+13.237%	91	176	-96.875%
2026-03-02	7.8900	9.0500	7.6300	7.6300	-2.430%	107	194	-96.461%
2026-02-27	8.0000	8.0000	7.6400	7.8200	+9.066%	24	141	-96.547%
2026-02-25	7.0000	8.7500	7.0000	7.1700	-5.658%	33	150	-96.234%
2026-02-24	7.7300	8.0200	7.5500	7.6000	-8.323%	179	150	-96.447%
2026-02-23	7.8500	8.2900	7.8200	8.2900	+18.938%	147	210	-96.743%
2026-02-09	6.9700	6.9700	6.9700	6.9700	-7.682%	1	134	-96.126%
2026-01-29	7.3900	7.5500	7.3900	7.5500	+3.001%	3	134	-96.424%
2026-01-28	7.1200	7.3300	7.1200	7.3300	+1.664%	4	142	-96.317%
2026-01-26	7.3200	7.3200	7.2100	7.2100	-5.007%	2	141	-96.255%
2026-01-23	7.5900	7.5900	7.5900	7.5900	-5.714%	1	140	-96.443%
2026-01-21	7.9900	8.0500	7.9900	8.0500	-2.187%	8	140	-96.646%
2026-01-20	8.1900	8.2300	8.1900	8.2300	+17.740%	2	140	-96.719%
2026-01-16	6.9900	6.9900	6.9900	6.9900	+2.343%	2	139	-96.137%
2026-01-15	7.0400	7.0400	6.6300	6.8300	-11.414%	529	139	-96.047%
2026-01-14	8.0400	8.0400	7.7100	7.7100	+7.682%	26	344	-96.498%
2026-01-13	7.1300	7.2200	7.1300	7.1600	-16.937%	4	350	-96.229%
2026-01-02	8.7700	8.7700	8.6200	8.6200	+1.412%	8	351	-96.868%
2025-12-31	10.1900	10.1900	8.2200	8.5000	+3.659%	24	345	-96.824%
2025-12-29	8.1800	8.2000	8.1700	8.2000	+8.322%	4	345	-96.707%
2025-12-26	7.5700	7.5700	7.5700	7.5700	+13.323%	1	345	-96.433%
2025-12-24	7.0600	9.1000	6.6800	6.6800	-29.312%	421	222	-95.958%
2025-12-18	9.1200	9.6800	9.1000	9.4500	-0.316%	156	222	-97.143%
2025-12-17	9.3800	9.4800	9.3800	9.4800	-5.295%	2	184	-97.152%
2025-12-16	8.9400	10.0100	8.9400	10.0100	-5.655%	4	185	-97.303%
2025-12-10	10.9800	10.9800	10.6100	10.6100	-3.982%	2	186	-97.455%
2025-12-09	10.4300	12.9200	10.2200	11.0500	+4.049%	63	185	-97.557%
2025-12-08	10.5500	12.9000	10.5500	10.6200	+5.149%	175	198	-97.458%
2025-12-05	10.3900	12.4200	8.6200	10.1000	-6.827%	364	179	-97.327%
2025-12-04	10.6200	12.9500	10.5500	10.8400	+0.092%	120	209	-97.509%
2025-12-03	13.0000	13.0000	9.4000	10.8300	-5.000%	122	223	-97.507%
2025-12-02	11.0600	13.5000	10.6300	11.4000	-0.870%	160	230	-97.632%
2025-12-01	10.7900	13.3500	10.6500	11.5000	+11.650%	231	234	-97.652%
2025-11-28	10.7000	11.1000	9.9600	10.3000	-7.291%	101	198	-97.379%
2025-11-26	11.0500	13.1500	10.6200	11.1100	-2.458%	314	240	-97.570%
2025-11-25	12.4700	14.0200	11.2700	11.3900	-13.712%	386	240	-97.629%
2025-11-24	13.5200	14.0400	12.8700	13.2000	-6.714%	226	276	-97.955%
2025-11-21	15.5700	15.6000	13.3500	14.1500	-6.291%	141	208	-98.092%
2025-11-20	12.8800	15.1200	12.7000	15.1000	+5.153%	131	180	-98.212%
2025-11-19	14.4000	16.4000	14.2600	14.3600	+1.127%	112	175	-98.120%
2025-11-18	14.7200	16.8000	13.8900	14.2000	+8.397%	33	164	-98.099%
2025-11-17	12.9000	15.2000	12.5500	13.1000	+3.968%	363	162	-97.939%
2025-11-14	12.4600	12.6000	12.4600	12.6000	+36.957%	2	7	-97.857%
2025-11-03	13.0000	13.0000	9.2000	9.2000	-16.515%	2	7	-97.065%
2025-10-29	10.8400	11.0200	10.8400	11.0200	-5.164%	2	7	-97.550%
2025-10-23	13.8000	13.8000	11.6200	11.6200	-4.598%	2	6	-97.676%
2025-10-22	13.3000	13.3000	11.5200	12.1800	+7.407%	3	5	-97.783%
2025-10-06	11.2000	11.3400	11.2000	11.3400	+8.517%	2	5	-97.619%
2025-10-03	10.8200	11.2200	10.4500	10.4500	-13.134%	26	7	-97.416%
2025-10-02	11.9300	12.5900	9.9500	12.0300	0.000%	12	3	-97.756%

.dark-mode .lXDhr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXDhr2{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260930P424DIA Sep 30 2026 424.00 Put (DIA260930P00424000)option OPRA

DIA20260930P424
DIA Sep 30 2026 424.00 Put (DIA260930P00424000)
option OPRA