Dark

DIA20260930P427
DIA Sep 30 2026 427.00 Put (DIA260930P00427000)
option OPRA

Expired

Aug 26, 2026

0.1200-20.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1200	0.1200	0.1200	0.1200	-20.000%	1	787	0.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-37.500%	1	786	-20.000%
2026-08-18	0.2400	0.2400	0.2400	0.2400	-76.238%	1	786	-50.000%
2026-07-24	1.0100	1.0100	1.0100	1.0100	-40.237%	2	785	-88.119%
2026-06-23	1.6900	1.7000	1.6900	1.6900	-29.583%	6	785	-92.899%
2026-06-12	2.3800	2.4000	2.3800	2.4000	-13.978%	5	790	-95.000%
2026-06-11	2.7900	2.7900	2.7900	2.7900	+15.289%	5	795	-95.699%
2026-06-04	2.4700	2.4700	2.4200	2.4200	-11.679%	13	792	-95.041%
2026-06-03	2.6600	2.7400	2.6400	2.7400	-6.803%	10	805	-95.620%
2026-05-27	2.9400	2.9400	2.9400	2.9400	-9.538%	21	797	-95.918%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-8.451%	35	843	-96.308%
2026-05-21	3.8500	3.8500	3.5500	3.5500	-7.792%	2	845	-96.620%
2026-05-20	4.2000	4.2000	3.8300	3.8500	-11.494%	33	845	-96.883%
2026-05-19	4.4100	4.5100	4.3500	4.3500	-3.974%	41	809	-97.241%
2026-05-18	4.5900	4.6300	4.5200	4.5300	-1.307%	18	809	-97.351%
2026-05-14	4.6900	4.7000	4.5900	4.5900	-8.929%	19	809	-97.386%
2026-05-13	4.8000	5.0500	4.3000	5.0400	-0.787%	11	805	-97.619%
2026-05-12	5.0700	5.0800	5.0500	5.0800	+4.742%	8	805	-97.638%
2026-05-11	4.8700	4.8700	4.8500	4.8500	-1.020%	2	805	-97.526%
2026-05-08	4.6500	5.1500	4.6300	4.9000	-2.196%	24	807	-97.551%
2026-05-07	4.8700	5.0600	4.8700	5.0100	+3.942%	44	795	-97.605%
2026-05-06	4.7700	4.8500	4.6100	4.8200	-9.738%	33	780	-97.510%
2026-05-05	5.0400	5.6400	4.9300	5.3400	-2.909%	132	790	-97.753%
2026-05-04	5.2000	5.8900	5.2000	5.5000	+11.789%	430	834	-97.818%
2026-05-01	4.1700	4.9300	4.1100	4.9200	-13.380%	8	794	-97.561%
2026-04-30	5.7500	5.7500	5.6800	5.6800	-6.425%	2	794	-97.887%
2026-04-29	4.7500	6.0700	4.7500	6.0700	+4.475%	293	794	-98.023%
2026-04-28	5.8000	6.1800	5.6600	5.8100	-4.441%	688	925	-97.935%
2026-04-27	6.3600	6.3600	5.9900	6.0800	-7.034%	138	921	-98.026%
2026-04-24	6.7300	6.7300	6.5400	6.5400	-2.242%	48	909	-98.165%
2026-04-23	6.3900	6.6900	6.0500	6.6900	+8.780%	120	955	-98.206%
2026-04-22	5.7400	6.2700	5.7400	6.1500	-3.150%	128	976	-98.049%
2026-04-21	5.2300	6.9500	5.2300	6.3500	+7.627%	453	1,045	-98.110%
2026-04-20	6.2300	6.2300	5.8700	5.9000	+4.425%	20	1,045	-97.966%
2026-04-17	5.7500	6.2300	5.1000	5.6500	-17.398%	728	1,047	-97.876%
2026-04-16	6.4800	6.9100	6.4800	6.8400	+2.703%	89	1,242	-98.246%
2026-04-15	6.5500	7.2000	6.0000	6.6600	-1.479%	601	1,226	-98.198%
2026-04-14	7.0500	7.0600	6.3400	6.7600	-7.015%	60	1,333	-98.225%
2026-04-13	8.6100	10.0000	6.3700	7.2700	-7.624%	659	1,325	-98.349%
2026-04-10	7.9900	7.9900	7.8200	7.8700	-0.380%	131	1,236	-98.475%
2026-04-09	8.7400	8.7900	7.8700	7.9000	-8.881%	213	1,285	-98.481%
2026-04-08	8.5200	9.9500	8.1200	8.6700	-27.870%	742	1,401	-98.616%
2026-04-07	11.8600	12.1700	11.8600	12.0200	+5.439%	88	996	-99.002%
2026-04-06	11.6700	11.6700	11.3700	11.4000	-6.787%	642	1,045	-98.947%
2026-04-02	12.4100	14.0000	11.7300	12.2300	-0.163%	833	663	-99.019%
2026-04-01	11.9500	12.2600	11.9400	12.2500	-10.388%	32	663	-99.020%
2026-03-31	15.0300	15.2400	13.6700	13.6700	-16.391%	63	638	-99.122%
2026-03-30	15.9900	16.3900	15.9900	16.3500	-2.852%	115	687	-99.266%
2026-03-27	15.8200	16.8300	15.8100	16.8300	+19.531%	124	655	-99.287%
2026-03-26	14.1500	14.1500	13.8500	14.0800	+3.988%	104	718	-99.148%
2026-03-25	12.4100	14.0000	12.2500	13.5400	-0.878%	468	812	-99.114%
2026-03-24	15.1800	15.2000	13.6200	13.6600	+2.630%	105	732	-99.122%
2026-03-23	12.5800	13.3600	12.3600	13.3100	-15.277%	903	676	-99.098%
2026-03-20	15.3900	15.7500	14.5500	15.7100	+13.841%	226	930	-99.236%
2026-03-19	14.5800	15.4000	13.7200	13.8000	+15.675%	18	963	-99.130%
2026-03-18	11.9600	12.0000	11.8700	11.9300	+5.575%	37	961	-98.994%
2026-03-17	8.9300	11.3000	8.9300	11.3000	-4.561%	80	977	-98.938%
2026-03-16	12.0000	13.3500	11.0000	11.8400	-7.572%	651	992	-98.986%
2026-03-13	11.8900	12.8100	11.8900	12.8100	+2.892%	17	1,048	-99.063%
2026-03-12	12.4300	12.4800	12.4300	12.4500	+6.501%	38	1,041	-99.036%
2026-03-11	10.9400	11.7000	10.8200	11.6900	+8.744%	7	1,058	-98.973%
2026-03-10	9.7700	11.0500	7.7000	10.7500	+0.939%	1,821	1,059	-98.884%
2026-03-09	12.3000	12.6900	10.6300	10.6500	-5.501%	256	688	-98.873%
2026-03-06	11.2200	11.6000	10.3300	11.2700	+14.533%	69	554	-98.935%
2026-03-05	8.8500	10.1200	8.7200	9.8400	+15.901%	142	557	-98.780%
2026-03-04	8.5000	8.7700	8.1600	8.4900	-14.242%	550	550	-98.587%
2026-03-03	10.0500	10.2800	8.5800	9.9000	+26.923%	62	454	-98.788%
2026-03-02	9.0200	9.9200	7.2000	7.8000	-5.455%	477	458	-98.462%
2026-02-27	7.8400	8.3000	7.8300	8.2500	+11.940%	224	493	-98.545%
2026-02-26	7.1800	7.4700	7.1800	7.3700	-6.944%	305	526	-98.372%
2026-02-24	8.2700	8.3400	7.9000	7.9200	+0.253%	43	517	-98.485%
2026-02-05	7.9000	7.9000	7.9000	7.9000	+1.282%	1	516	-98.481%
2026-02-02	7.8300	7.8300	7.8000	7.8000	-3.822%	3	516	-98.462%
2026-01-29	7.9000	8.1100	7.9000	8.1100	+8.859%	2	515	-98.520%
2026-01-28	7.4500	7.4500	7.4500	7.4500	-0.534%	2	520	-98.389%
2026-01-26	7.4800	7.4900	7.4800	7.4900	-1.963%	2	520	-98.398%
2026-01-23	7.6400	7.6400	7.6400	7.6400	+2.826%	4	518	-98.429%
2026-01-22	7.4100	7.4300	7.4100	7.4300	-13.099%	4	522	-98.385%
2026-01-20	8.5500	8.5500	8.5500	8.5500	+12.205%	1	518	-98.596%
2026-01-16	7.1600	7.6400	7.1600	7.6200	+5.687%	7	521	-98.425%
2026-01-15	7.5100	7.5500	7.2000	7.2100	-10.100%	596	521	-98.336%
2026-01-14	8.1300	8.1700	8.0200	8.0200	+7.363%	11	507	-98.504%
2026-01-13	7.4100	7.4700	7.4100	7.4700	-8.902%	6	509	-98.394%
2025-12-30	8.1700	8.2000	8.1700	8.2000	-4.094%	2	508	-98.537%
2025-12-29	8.4300	8.6000	8.4300	8.5500	+4.141%	503	507	-98.596%
2025-12-26	8.1000	10.0500	6.5500	8.2100	-5.524%	375	391	-98.538%
2025-12-23	8.7200	10.5000	8.3900	8.6900	-4.190%	451	237	-98.619%
2025-12-19	9.0800	9.0800	9.0700	9.0700	-20.647%	2	77	-98.677%
2025-12-10	11.4700	11.4700	11.4300	11.4300	-0.262%	2	78	-98.950%
2025-12-09	10.4500	13.2200	9.7700	11.4600	+4.277%	83	78	-98.953%
2025-12-08	11.0700	13.0600	10.9200	10.9900	+30.678%	143	147	-98.908%
2025-12-05	10.8100	12.7500	8.4100	8.4100	-26.997%	113	72	-98.573%
2025-12-04	11.0900	11.5200	11.0900	11.5200	+2.674%	18	87	-98.958%
2025-12-03	11.6700	13.5000	9.6200	11.2200	-4.754%	336	78	-98.930%
2025-12-02	11.3400	13.3300	11.0800	11.7800	-1.257%	107	62	-98.981%
2025-12-01	11.2700	12.0100	11.0700	11.9300	+9.550%	204	34	-98.994%
2025-11-28	11.3100	13.0000	10.5900	10.8900	-6.040%	141	43	-98.898%
2025-11-26	11.5300	13.3000	9.8000	11.5900	-2.194%	301	44	-98.965%
2025-11-25	12.9900	13.5200	11.6600	11.8500	-14.993%	391	44	-98.987%
2025-11-24	14.1700	14.8100	13.6900	13.9400	-5.363%	323	47	-99.139%
2025-11-21	15.8700	16.1500	14.0000	14.7300	-6.595%	79	30	-99.185%
2025-11-20	13.3500	16.4000	13.2000	15.7700	+5.485%	397	32	-99.239%
2025-11-19	15.0500	16.8000	14.8300	14.9500	+1.701%	372	28	-99.197%
2025-11-18	17.3000	17.3000	13.8500	14.7000	+5.755%	132	42	-99.184%
2025-11-17	13.3400	15.2700	13.3400	13.9000	+9.277%	69	53	-99.137%
2025-11-14	13.0700	13.0700	12.7200	12.7200	+12.566%	2	2	-99.057%
2025-11-13	11.4200	11.4700	11.3000	11.3000	+1.894%	4	3	-98.938%
2025-11-12	11.0900	11.0900	11.0900	11.0900	-6.571%	1	2	-98.918%
2025-11-10	12.4500	12.4500	11.8700	11.8700	-4.042%	3	3	-98.989%
2025-10-23	14.3000	14.3000	12.3700	12.3700	-3.284%	2	2	-99.030%
2025-10-22	13.5500	14.5500	12.3000	12.7900	+8.666%	7	1	-99.062%
2025-10-06	11.7700	11.7700	11.7700	11.7700	-0.842%	2	1	-98.980%
2025-10-03	11.7700	12.2700	10.9800	11.8700	-1.166%	19	3	-98.989%
2025-10-02	12.4200	12.8700	12.0100	12.0100	0.000%	7	4	-99.001%

.dark-mode .r6mVC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6mVC3{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260930P427DIA Sep 30 2026 427.00 Put (DIA260930P00427000)option OPRA

DIA20260930P427
DIA Sep 30 2026 427.00 Put (DIA260930P00427000)
option OPRA