Dark

DIA20260930P425
DIA Sep 30 2026 425.00 Put (DIA260930P00425000)
option OPRA

Expired

Sep 17, 2026

0.0200-87.500%(-0.1400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0200	0.0200	0.0200	-87.500%	25	1,091	0.000%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-30.435%	3	1,116	-87.500%
2026-08-18	0.2300	0.2300	0.2300	0.2300	-75.789%	1	1,119	-91.304%
2026-07-24	0.8800	0.9500	0.8800	0.9500	-11.215%	3	1,119	-97.895%
2026-07-08	1.0800	1.1500	1.0700	1.0700	+3.883%	3	1,122	-98.131%
2026-07-07	1.0300	1.0300	1.0300	1.0300	+6.186%	2	1,122	-98.058%
2026-07-06	1.0500	1.0500	0.9700	0.9700	-32.168%	28	1,122	-97.938%
2026-06-29	1.4300	1.4300	1.4300	1.4300	-13.333%	3	1,129	-98.601%
2026-06-25	1.3600	1.6500	1.3600	1.6500	-5.172%	26	1,132	-98.788%
2026-06-24	1.7400	1.8100	1.6600	1.7400	+6.098%	14	1,133	-98.851%
2026-06-23	1.6200	1.6400	1.6200	1.6400	+1.863%	18	1,134	-98.780%
2026-06-22	1.6100	1.6100	1.6100	1.6100	-6.936%	1	1,135	-98.758%
2026-06-18	1.7300	1.7300	1.7300	1.7300	-2.260%	2	1,136	-98.844%
2026-06-17	1.6500	1.7700	1.6500	1.7700	-47.164%	2	1,136	-98.870%
2026-06-10	3.1500	3.3500	3.0900	3.3500	+32.411%	5	1,136	-99.403%
2026-06-05	2.3800	2.5300	2.3800	2.5300	+11.947%	40	1,139	-99.209%
2026-06-04	2.2700	2.2700	2.2600	2.2600	-5.833%	2	1,141	-99.115%
2026-06-02	2.4500	2.5100	2.4000	2.4000	-4.382%	4	1,139	-99.167%
2026-06-01	2.5000	2.5100	2.5000	2.5100	-9.386%	4	1,143	-99.203%
2026-05-28	2.7700	2.7700	2.7700	2.7700	-6.734%	2	1,139	-99.278%
2026-05-27	2.9700	2.9700	2.9700	2.9700	-5.414%	1	1,139	-99.327%
2026-05-22	3.2000	3.2000	3.1400	3.1400	-7.647%	26	1,153	-99.363%
2026-05-21	3.7100	3.7100	3.4000	3.4000	-7.609%	53	1,141	-99.412%
2026-05-20	4.0500	4.0500	3.6700	3.6800	-15.402%	55	1,141	-99.457%
2026-05-19	4.3500	4.3500	4.3500	4.3500	+6.098%	1	1,135	-99.540%
2026-05-18	4.3500	4.3500	4.1000	4.1000	-7.865%	5	1,135	-99.512%
2026-05-15	4.2900	4.5200	4.2500	4.4500	+2.064%	73	1,135	-99.551%
2026-05-14	4.5700	4.5700	4.3600	4.3600	-9.731%	2	1,182	-99.541%
2026-05-13	4.2800	4.8500	4.2800	4.8300	+16.386%	44	1,127	-99.586%
2026-05-12	4.8700	5.0400	4.1400	4.1500	-12.998%	127	1,127	-99.518%
2026-05-11	4.6700	4.9500	4.6700	4.7700	+2.581%	5	1,127	-99.581%
2026-05-08	4.5400	4.6700	4.4900	4.6500	-4.908%	58	1,123	-99.570%
2026-05-07	4.5900	4.9500	4.5900	4.8900	+7.002%	95	1,080	-99.591%
2026-05-06	4.5800	4.8100	4.4700	4.5700	-10.568%	24	1,025	-99.562%
2026-05-05	5.4000	5.6300	4.7500	5.1100	-7.762%	79	1,011	-99.609%
2026-05-04	5.4000	6.1400	5.1100	5.5400	+15.177%	52	985	-99.639%
2026-05-01	5.2200	5.2200	4.5000	4.8100	-13.489%	253	958	-99.584%
2026-04-30	5.5600	5.5600	5.5600	5.5600	-5.281%	1	958	-99.640%
2026-04-29	5.8900	5.9900	5.2000	5.8700	+1.033%	163	958	-99.659%
2026-04-28	6.2800	6.2800	5.6500	5.8100	+0.345%	111	1,012	-99.656%
2026-04-27	5.9500	6.4400	5.7900	5.7900	-12.140%	54	942	-99.655%
2026-04-24	6.7600	6.7600	6.4900	6.5900	+5.104%	4	948	-99.697%
2026-04-23	6.5600	7.1300	6.2400	6.2700	+0.160%	12	947	-99.681%
2026-04-22	6.1400	6.2600	6.0300	6.2600	-9.798%	75	937	-99.681%
2026-04-21	5.8100	6.9400	5.4500	6.9400	+24.596%	449	949	-99.712%
2026-04-17	6.2800	6.2800	5.4300	5.5700	-15.221%	48	949	-99.641%
2026-04-16	6.4300	6.8400	6.4300	6.5700	-0.152%	515	962	-99.696%
2026-04-15	6.3200	6.5800	6.3200	6.5800	-1.201%	148	1,128	-99.696%
2026-04-14	7.1900	7.1900	6.5700	6.6600	-9.511%	679	1,154	-99.700%
2026-04-13	8.4700	8.9100	7.3600	7.3600	-5.277%	149	913	-99.728%
2026-04-10	7.3000	7.7700	7.3000	7.7700	+5.142%	15	896	-99.743%
2026-04-09	8.3000	8.3000	7.3100	7.3900	-10.097%	76	893	-99.729%
2026-04-08	8.1800	8.7500	8.1700	8.2200	-30.221%	75	892	-99.757%
2026-04-07	11.5800	11.8500	11.5200	11.7800	+5.840%	30	884	-99.830%
2026-04-06	11.0200	11.3500	10.0000	11.1300	-6.234%	592	897	-99.820%
2026-04-02	13.7100	13.7100	11.5200	11.8700	-0.753%	59	857	-99.832%
2026-04-01	11.6000	11.9600	11.6000	11.9600	-9.188%	192	857	-99.833%
2026-03-31	14.4200	14.4200	13.1700	13.1700	-11.611%	477	901	-99.848%
2026-03-30	15.6700	16.2400	14.9000	14.9000	-5.875%	16	857	-99.866%
2026-03-27	15.2000	15.8300	15.2000	15.8300	+13.885%	72	864	-99.874%
2026-03-26	13.2300	14.3000	12.0000	13.9000	+4.906%	191	924	-99.856%
2026-03-25	12.2200	13.3400	12.0600	13.2500	-2.142%	1,145	1,017	-99.849%
2026-03-24	14.5500	14.5500	13.2500	13.5400	+1.728%	143	833	-99.852%
2026-03-23	12.1300	13.4200	11.5300	13.3100	-12.492%	1,407	842	-99.850%
2026-03-20	14.3200	15.2200	14.1600	15.2100	+13.170%	75	548	-99.869%
2026-03-19	14.5200	14.5700	13.3100	13.4400	+27.393%	36	550	-99.851%
2026-03-18	11.2200	12.3500	10.0500	10.5500	-3.653%	294	559	-99.810%
2026-03-17	10.4400	10.9500	10.2700	10.9500	-5.195%	463	671	-99.817%
2026-03-16	11.1500	11.9500	10.6700	11.5500	-6.478%	460	706	-99.827%
2026-03-13	12.1200	12.3500	12.1200	12.3500	+0.488%	8	640	-99.838%
2026-03-12	12.0800	12.2900	12.0700	12.2900	+8.761%	59	636	-99.837%
2026-03-11	10.8600	12.5300	10.2000	11.3000	+8.654%	11	642	-99.823%
2026-03-10	9.7500	10.4100	8.9100	10.4000	-0.288%	1,500	646	-99.808%
2026-03-09	11.6700	11.9800	10.4300	10.4300	-2.705%	140	112	-99.808%
2026-03-06	10.0000	11.3400	9.6500	10.7200	+12.369%	183	138	-99.813%
2026-03-05	8.8200	9.9000	8.8200	9.5400	+21.066%	549	108	-99.790%
2026-03-04	8.3800	8.4900	7.8800	7.8800	-9.321%	88	146	-99.746%
2026-03-03	10.0700	10.0700	8.6100	8.6900	+10.000%	11	96	-99.770%
2026-03-02	7.6500	7.9300	7.6500	7.9000	-0.878%	191	93	-99.747%
2026-02-27	8.0500	8.0500	7.5200	7.9700	+3.641%	48	106	-99.749%
2026-02-24	8.0000	8.1200	7.6900	7.6900	-6.220%	158	111	-99.740%
2026-02-23	7.9000	8.2000	7.8300	8.2000	+15.007%	177	147	-99.756%
2026-02-09	7.1300	7.1300	7.1300	7.1300	+1.567%	1	99	-99.719%
2026-02-06	7.0200	7.0200	7.0200	7.0200	-8.235%	1	99	-99.715%
2026-01-29	7.4900	7.6500	7.4900	7.6500	+3.239%	2	98	-99.739%
2026-01-28	7.2100	7.4100	7.2100	7.4100	+2.348%	2	98	-99.730%
2026-01-26	7.2400	7.2400	7.2400	7.2400	-13.085%	1	98	-99.724%
2026-01-20	8.2800	8.3300	8.2800	8.3300	+17.822%	2	97	-99.760%
2026-01-16	7.0400	7.0700	7.0400	7.0700	+0.284%	2	95	-99.717%
2026-01-15	7.3500	7.4900	7.0500	7.0500	-14.958%	55	95	-99.716%
2026-01-14	8.0800	8.2900	7.9500	8.2900	+14.030%	230	113	-99.759%
2026-01-13	7.2400	7.2700	7.2400	7.2700	-16.724%	2	217	-99.725%
2026-01-02	8.8800	8.8800	8.7300	8.7300	+1.394%	8	218	-99.771%
2025-12-31	10.2500	10.2500	8.4400	8.6100	+3.486%	36	219	-99.768%
2025-12-29	8.2600	10.2100	8.2600	8.3200	+2.086%	4	219	-99.760%
2025-12-26	7.6700	9.9400	7.3600	8.1500	+20.384%	171	219	-99.755%
2025-12-24	7.1300	8.2000	6.7700	6.7700	-17.237%	417	113	-99.705%
2025-12-23	10.4400	10.4400	8.1800	8.1800	-7.675%	8	113	-99.756%
2025-12-19	8.8300	8.8600	8.8300	8.8600	-7.516%	2	112	-99.774%
2025-12-18	9.6700	9.7500	9.5600	9.5800	-0.416%	96	112	-99.791%
2025-12-17	9.9400	9.9400	9.4500	9.6200	-10.428%	4	73	-99.792%
2025-12-10	11.0700	11.0700	10.7400	10.7400	-3.850%	2	73	-99.814%
2025-12-09	10.5100	13.0000	10.3000	11.1700	+3.907%	24	72	-99.821%
2025-12-08	10.8900	13.0000	10.7300	10.7500	+4.878%	201	74	-99.814%
2025-12-05	10.5000	12.5000	8.4000	10.2500	-8.072%	235	80	-99.805%
2025-12-04	10.7400	12.9200	10.7400	11.1500	+1.456%	60	76	-99.821%
2025-12-03	11.4700	13.2600	9.2800	10.9900	-4.352%	160	73	-99.818%
2025-12-02	11.1700	13.4100	10.7300	11.4900	-0.863%	176	86	-99.826%
2025-12-01	11.0200	13.4500	10.8000	11.5900	-10.155%	232	96	-99.827%
2025-11-28	10.8600	12.9000	10.1300	12.9000	+15.076%	194	99	-99.845%
2025-11-26	11.1600	12.5000	10.7800	11.2100	-2.522%	226	113	-99.822%
2025-11-25	12.6400	14.4500	11.2200	11.5000	-14.307%	232	113	-99.826%
2025-11-24	13.6500	14.2500	13.0200	13.4200	-6.022%	266	99	-99.851%
2025-11-21	15.7500	15.7500	13.5900	14.2800	-7.453%	112	86	-99.860%
2025-11-20	13.0700	15.4900	11.1500	15.4300	+5.903%	248	78	-99.870%
2025-11-19	14.6100	16.5000	14.5000	14.5700	+2.031%	286	70	-99.863%
2025-11-18	14.8900	16.7800	14.0500	14.2800	+5.000%	91	135	-99.860%
2025-11-17	13.0000	15.2500	12.6500	13.6000	+6.250%	375	132	-99.853%
2025-11-14	14.8700	14.8700	10.7800	12.8000	+18.081%	14	5	-99.844%
2025-11-12	10.9700	10.9700	10.8400	10.8400	-4.240%	4	6	-99.815%
2025-11-10	13.4200	13.4200	11.3200	11.3200	+20.811%	2	5	-99.823%
2025-11-03	13.1000	13.1000	9.3700	9.3700	-19.777%	2	4	-99.787%
2025-10-22	13.3800	13.3800	11.6800	11.6800	+6.862%	2	4	-99.829%
2025-10-06	10.9300	10.9300	10.9300	10.9300	-2.411%	2	5	-99.817%
2025-10-03	10.9200	12.3200	10.5800	11.2000	-7.514%	23	5	-99.821%
2025-10-02	11.7900	12.5000	10.2000	12.1100	0.000%	11	5	-99.835%

.dark-mode .gCRpHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCRpHK{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260930P425DIA Sep 30 2026 425.00 Put (DIA260930P00425000)option OPRA

DIA20260930P425
DIA Sep 30 2026 425.00 Put (DIA260930P00425000)
option OPRA