Dark

DIA20260930P432
DIA Sep 30 2026 432.00 Put (DIA260930P00432000)
option OPRA

EOD

Aug 10, 2026

0.2900-86.124%(-1.8000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2900	0.2900	0.2900	0.2900	-86.124%	1	1,123	0.000%
2026-06-15	2.1300	2.1300	2.0800	2.0900	-20.229%	9	1,124	-86.124%
2026-06-12	2.5200	2.7400	2.5000	2.6200	-24.713%	10	1,129	-88.931%
2026-06-10	3.4900	3.4900	3.4800	3.4800	+32.319%	2	1,124	-91.667%
2026-06-04	2.6300	2.6300	2.6300	2.6300	-18.323%	3	1,124	-88.973%
2026-05-27	3.2700	3.2700	3.2200	3.2200	-7.471%	21	1,124	-90.994%
2026-05-22	3.4800	3.4800	3.4800	3.4800	-10.540%	1	1,138	-91.667%
2026-05-21	4.2500	4.2500	3.8200	3.8900	-9.535%	5	1,140	-92.545%
2026-05-20	4.8200	4.8200	4.3000	4.3000	-9.474%	293	1,140	-93.256%
2026-05-19	4.9500	4.9500	4.7000	4.7500	-5.000%	293	922	-93.895%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-0.398%	1	922	-94.200%
2026-05-15	5.1000	5.1000	5.0200	5.0200	-0.791%	8	922	-94.223%
2026-05-14	5.1400	5.1500	5.0600	5.0600	-7.326%	57	920	-94.269%
2026-05-13	5.3400	5.4700	5.3400	5.4600	-1.622%	200	788	-94.689%
2026-05-12	5.1300	5.6000	5.1100	5.5500	+3.933%	100	788	-94.775%
2026-05-11	5.3000	5.4000	4.8000	5.3400	-0.743%	289	788	-94.569%
2026-05-08	5.0200	5.3800	4.7200	5.3800	+7.385%	166	719	-94.610%
2026-05-07	4.3000	5.7700	4.3000	5.0100	-4.023%	48	745	-94.212%
2026-05-06	5.3500	5.4400	5.1900	5.2200	-10.769%	81	707	-94.444%
2026-05-05	6.0000	6.2500	5.8500	5.8500	-10.000%	119	658	-95.043%
2026-05-04	6.5000	6.5000	6.5000	6.5000	+17.754%	1	659	-95.538%
2026-05-01	5.6200	5.6200	5.5200	5.5200	-10.968%	2	659	-94.746%
2026-04-30	6.2000	6.2000	6.2000	6.2000	+0.813%	2	659	-95.323%
2026-04-29	6.2700	6.6200	5.8000	6.1500	-5.239%	32	658	-95.285%
2026-04-28	6.6200	6.6200	6.4400	6.4900	-6.214%	269	679	-95.532%
2026-04-27	6.6200	7.1000	6.6200	6.9200	+0.145%	47	651	-95.809%
2026-04-24	6.8500	7.5500	5.8500	6.9100	-5.213%	192	632	-95.803%
2026-04-23	6.9800	7.2900	6.4000	7.2900	+8.160%	13	661	-96.022%
2026-04-22	6.6100	6.8700	6.5700	6.7400	-6.259%	81	667	-95.697%
2026-04-21	6.0400	7.2400	6.0400	7.1900	+15.968%	472	707	-95.967%
2026-04-20	6.4700	6.6300	6.2000	6.2000	-0.641%	479	707	-95.323%
2026-04-17	6.4200	6.8000	6.0000	6.2400	-16.016%	101	634	-95.353%
2026-04-16	7.0700	7.4300	7.0700	7.4300	+1.088%	15	650	-96.097%
2026-04-15	7.0400	7.4800	7.0400	7.3500	-3.289%	96	659	-96.054%
2026-04-14	7.7300	7.7900	7.6000	7.6000	-5.000%	70	701	-96.184%
2026-04-13	9.3600	9.5500	8.0000	8.0000	-8.676%	51	723	-96.375%
2026-04-10	8.3200	8.7600	8.0100	8.7600	-0.114%	217	743	-96.689%
2026-04-09	9.6000	9.6000	8.7700	8.7700	-5.901%	542	825	-96.693%
2026-04-08	9.1500	9.5500	9.1500	9.3200	-26.090%	194	617	-96.888%
2026-04-06	12.6200	12.6200	12.3300	12.6100	-4.830%	15	586	-97.700%
2026-04-02	15.2700	15.2700	13.2500	13.2500	-1.633%	38	587	-97.811%
2026-04-01	12.9000	13.4700	12.9000	13.4700	-5.141%	487	587	-97.847%
2026-03-31	16.3500	16.3500	14.1700	14.2000	-18.996%	495	598	-97.958%
2026-03-30	17.2500	17.6500	17.1900	17.5300	-5.753%	146	596	-98.346%
2026-03-27	17.1700	18.6000	17.0200	18.6000	+21.173%	18	557	-98.441%
2026-03-26	15.3400	15.3500	14.5100	15.3500	+7.493%	30	556	-98.111%
2026-03-25	13.8200	14.2900	13.8200	14.2800	-7.573%	34	550	-97.969%
2026-03-24	15.9500	15.9600	14.6200	15.4500	+9.574%	151	530	-98.123%
2026-03-23	13.8200	14.8800	13.8200	14.1000	-11.432%	555	582	-97.943%
2026-03-20	16.5400	16.5400	15.9200	15.9200	+7.061%	3	487	-98.178%
2026-03-19	15.7500	16.0100	14.8700	14.8700	+4.424%	12	486	-98.050%
2026-03-18	12.8200	14.2400	12.8200	14.2400	+16.435%	104	486	-97.963%
2026-03-17	11.7500	12.2300	11.7500	12.2300	-4.154%	212	575	-97.629%
2026-03-16	12.5900	13.0500	12.1200	12.7600	+0.710%	1,005	579	-97.727%
2026-03-13	12.6400	12.6700	12.6400	12.6700	-5.729%	2	743	-97.711%
2026-03-12	13.4400	13.4400	13.4400	13.4400	+8.650%	1	744	-97.842%
2026-03-11	11.7800	12.3900	11.7200	12.3700	+7.378%	31	744	-97.656%
2026-03-10	11.3100	11.5200	8.4300	11.5200	-0.173%	27	746	-97.483%
2026-03-09	13.6200	13.9000	11.2900	11.5400	-4.628%	267	749	-97.487%
2026-03-06	12.3300	12.4900	11.0500	12.1000	+13.722%	42	760	-97.603%
2026-03-05	9.8700	11.2100	9.0000	10.6400	+16.667%	755	758	-97.274%
2026-03-04	8.5500	9.1300	8.5500	9.1200	-1.724%	15	470	-96.820%
2026-03-03	11.1100	11.1100	9.2800	9.2800	+4.505%	100	470	-96.875%
2026-03-02	9.1100	10.4000	8.6900	8.8800	-2.738%	217	565	-96.734%
2026-02-27	9.1100	9.1300	9.1100	9.1300	+48.455%	2	587	-96.824%
2026-02-26	6.1500	6.1500	6.1500	6.1500	-26.611%	9	587	-95.285%
2026-02-24	8.5100	9.7500	8.3500	8.3800	-4.229%	63	587	-96.539%
2026-02-23	8.8100	8.8100	8.7500	8.7500	+3.550%	2	578	-96.686%
2026-02-17	8.4500	8.4500	8.4500	8.4500	+7.643%	2	578	-96.568%
2026-02-11	7.8500	7.8500	7.8500	7.8500	-0.127%	94	591	-96.306%
2026-02-09	7.9700	7.9800	7.8500	7.8600	-7.855%	97	591	-96.310%
2026-02-05	8.5300	8.5300	8.5300	8.5300	+5.831%	1	493	-96.600%
2026-02-02	8.7500	8.7500	8.0600	8.0600	-11.720%	2	493	-96.402%
2026-01-30	8.5300	9.1300	8.4400	9.1300	+0.884%	213	493	-96.824%
2026-01-29	9.3100	9.3100	9.0400	9.0500	+12.005%	207	673	-96.796%
2026-01-22	7.8500	8.0800	7.8500	8.0800	-11.694%	2	463	-96.411%
2026-01-20	8.9800	9.1500	7.8000	9.1500	+18.065%	657	463	-96.831%
2026-01-15	7.9400	7.9400	7.7300	7.7500	-10.301%	7	232	-96.258%
2026-01-14	8.5700	8.8700	8.5500	8.6400	+4.854%	167	233	-96.644%
2026-01-13	8.0000	8.2400	7.8800	8.2400	-14.345%	4	301	-96.481%
2025-12-31	9.2000	10.8300	7.7500	9.6200	+7.008%	12	298	-96.985%
2025-12-29	8.8900	8.9900	8.8900	8.9900	-5.962%	2	298	-96.774%
2025-12-22	9.3700	11.4200	9.3700	9.5600	-2.449%	19	299	-96.967%
2025-12-19	10.0500	10.0500	9.8000	9.8000	-8.922%	5	293	-97.041%
2025-12-18	10.7400	11.0400	10.7400	10.7600	-3.150%	12	293	-97.305%
2025-12-17	11.1000	11.1100	11.1000	11.1100	+2.302%	2	295	-97.390%
2025-12-16	10.2800	12.2000	10.2800	10.8600	-12.631%	52	296	-97.330%
2025-12-09	11.6500	14.0000	11.5400	12.4300	+4.454%	124	308	-97.667%
2025-12-08	11.9000	11.9000	11.9000	11.9000	+7.790%	10	343	-97.563%
2025-12-05	11.4500	13.4000	11.0100	11.0400	-9.582%	58	343	-97.373%
2025-12-04	11.9400	13.9500	11.8500	12.2100	+1.244%	115	345	-97.625%
2025-12-03	12.4500	14.3900	12.0000	12.0600	-4.134%	36	346	-97.595%
2025-12-02	12.2500	14.4000	10.7000	12.5800	-0.867%	155	346	-97.695%
2025-12-01	12.2000	14.1000	11.7900	12.6900	+9.021%	231	333	-97.715%
2025-11-28	11.9800	11.9800	11.3400	11.6400	-3.881%	87	321	-97.509%
2025-11-26	12.1700	14.5500	11.7100	12.1100	-3.736%	352	299	-97.605%
2025-11-25	13.9500	14.5000	12.5800	12.5800	-15.115%	437	299	-97.695%
2025-11-24	15.2700	15.9100	14.6900	14.8200	-5.364%	136	270	-98.043%
2025-11-21	17.1200	17.4600	14.9400	15.6600	-6.786%	147	279	-98.148%
2025-11-20	15.8300	18.1000	14.0500	16.8000	+4.348%	389	244	-98.274%
2025-11-19	16.1900	18.3400	15.9500	16.1000	+1.067%	259	154	-98.199%
2025-11-18	16.1900	18.3000	15.5500	15.9300	+8.441%	151	138	-98.180%
2025-11-17	14.4200	16.2500	13.9500	14.6900	-8.188%	75	130	-98.026%
2025-11-14	16.0000	16.0000	16.0000	16.0000	+23.362%	1	120	-98.188%
2025-11-13	11.9900	13.8500	11.9900	12.9700	+7.457%	13	120	-97.764%
2025-11-12	12.0500	12.0900	11.5000	12.0700	-6.070%	129	122	-97.597%
2025-11-10	12.8500	12.8500	12.8500	12.8500	-7.554%	1	4	-97.743%
2025-11-04	13.9000	13.9000	13.9000	13.9000	-2.797%	3	3	-97.914%
2025-11-03	14.2800	14.3000	12.6000	14.3000	+28.482%	6	8	-97.972%
2025-10-28	13.1800	13.2000	11.1300	11.1300	-12.155%	9	8	-97.394%
2025-10-06	12.5000	12.9500	12.2100	12.6700	+2.095%	9	6	-97.711%
2025-10-03	12.7000	12.8900	10.5500	12.4100	-5.339%	26	9	-97.663%
2025-10-02	13.1100	13.1100	13.1100	13.1100	0.000%	1	1	-97.788%

.dark-mode .BXkt7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXkt7n{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20260930P432DIA Sep 30 2026 432.00 Put (DIA260930P00432000)option OPRA

DIA20260930P432
DIA Sep 30 2026 432.00 Put (DIA260930P00432000)
option OPRA