Dark

DIA20261218C470
DIA Dec 18 2026 470.00 Call (DIA261218C00470000)
option OPRA

EOD

Sep 29, 2026

49.60-17.126%(-10.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.4000	50.4000	48.2000	49.6000	-17.126%	17	1,455	0.000%
2026-09-14	63.6000	63.6000	59.8500	59.8500	-3.374%	39	1,470	-17.126%
2026-09-09	61.9400	61.9400	61.9400	61.9400	-7.594%	5	1,462	-19.923%
2026-09-01	67.0800	67.0800	67.0300	67.0300	-8.178%	8	1,468	-26.003%
2026-08-25	73.0000	73.0000	73.0000	73.0000	-2.667%	1	1,469	-32.055%
2026-08-14	75.0000	75.0000	75.0000	75.0000	-11.765%	3	1,470	-33.867%
2026-08-05	85.0000	85.0000	85.0000	85.0000	+24.908%	1	1,471	-41.647%
2026-07-15	68.0500	68.0500	68.0500	68.0500	+3.028%	1	1,472	-27.112%
2026-07-09	66.0000	66.1300	66.0000	66.0500	-5.643%	100	1,527	-24.905%
2026-07-07	70.0000	70.0000	70.0000	70.0000	+0.215%	1	1,559	-29.143%
2026-07-02	69.9500	69.9500	69.8500	69.8500	+5.641%	101	1,470	-28.991%
2026-06-16	65.8600	66.4600	65.8600	66.1200	+23.704%	25	1,470	-24.985%
2026-06-09	53.4500	53.4500	53.4500	53.4500	-6.458%	1	1,454	-7.203%
2026-06-05	59.2300	59.2300	57.1400	57.1400	+6.011%	10	1,454	-13.196%
2026-05-27	53.9000	53.9000	53.9000	53.9000	+2.471%	1	1,451	-7.978%
2026-05-22	52.6000	52.6000	52.6000	52.6000	+6.911%	1	1,451	-5.703%
2026-05-01	49.2000	49.2000	49.2000	49.2000	+7.659%	1	1,450	+0.813%
2026-04-28	45.7000	45.7000	45.5500	45.7000	-0.153%	72	1,452	+8.534%
2026-04-24	45.7700	45.7700	45.7700	45.7700	+23.038%	2	1,458	+8.368%
2026-04-13	37.2000	37.2000	37.2000	37.2000	+0.405%	3	1,458	+33.333%
2026-04-10	37.0500	37.0500	37.0500	37.0500	+0.407%	1	1,455	+33.873%
2026-04-08	38.0000	38.0000	36.9000	36.9000	+27.022%	4	1,455	+34.417%
2026-04-02	29.0500	29.0500	29.0500	29.0500	-15.675%	1	1,456	+70.740%
2026-04-01	34.4500	34.4500	34.4500	34.4500	+10.240%	1	1,456	+43.977%
2026-03-26	31.5000	31.5000	31.2500	31.2500	-0.160%	2	1,455	+58.720%
2026-03-23	31.3000	31.3000	31.3000	31.3000	-12.423%	1	1,455	+58.466%
2026-03-13	35.9300	35.9300	35.5000	35.7400	-12.573%	5	1,455	+38.780%
2026-03-10	39.5400	40.8800	39.5400	40.8800	+6.736%	6	1,455	+21.331%
2026-03-06	35.7000	38.3000	35.3000	38.3000	-1.770%	3	1,456	+29.504%
2026-03-05	40.2200	40.2200	38.9900	38.9900	-15.570%	2	1,453	+27.212%
2026-03-04	46.1000	46.1800	46.1000	46.1800	+8.023%	2	1,451	+7.406%
2026-03-03	42.5000	42.7500	42.0000	42.7500	-8.065%	12	1,449	+16.023%
2026-02-27	46.5000	46.5000	46.5000	46.5000	-5.584%	4	1,444	+6.667%
2026-02-24	49.2500	49.2500	49.2500	49.2500	-3.996%	1	1,441	+0.711%
2026-02-04	51.3000	51.3000	51.3000	51.3000	+4.694%	5	1,440	-3.314%
2026-01-28	49.0000	49.0000	49.0000	49.0000	-6.381%	1	1,445	+1.224%
2026-01-22	52.3400	52.3400	52.3400	52.3400	+24.768%	1	1,446	-5.235%
2025-12-08	41.9500	41.9500	41.9500	41.9500	-3.341%	2	1,446	+18.236%
2025-12-04	43.4000	43.4000	43.4000	43.4000	+5.854%	2	1,446	+14.286%
2025-12-01	41.0000	41.0000	41.0000	41.0000	+0.049%	4	1,444	+20.976%
2025-11-26	40.9800	40.9800	40.9800	40.9800	+9.455%	3	1,448	+21.035%
2025-11-25	37.4400	37.4400	37.4400	37.4400	+6.910%	3	1,448	+32.479%
2025-11-18	33.9600	35.0200	33.9600	35.0200	-7.769%	5	1,445	+41.633%
2025-11-17	37.9700	37.9700	37.9700	37.9700	-5.665%	10	1,441	+30.629%
2025-11-14	40.5500	40.5500	40.2500	40.2500	+1.899%	2	1,431	+23.230%
2025-11-07	39.5000	39.5000	39.5000	39.5000	+12.857%	10	1,431	+25.570%
2025-10-22	36.2500	36.2500	35.0000	35.0000	0.000%	14	1,431	+41.714%
2025-10-08	35.0000	35.0000	35.0000	35.0000	-5.200%	850	1,426	+41.714%
2025-10-03	36.9200	36.9200	36.9200	36.9200	+4.264%	10	576	+34.345%
2025-10-02	34.7000	35.4100	34.7000	35.4100	+10.656%	7	576	+40.073%
2025-09-18	32.0000	32.0000	32.0000	32.0000	-3.817%	6	571	+55.000%
2025-09-17	33.2700	33.2700	33.2700	33.2700	+15.361%	1	571	+49.083%
2025-09-10	28.7900	28.8400	28.7900	28.8400	-0.552%	2	571	+71.983%
2025-09-09	29.0000	29.0000	29.0000	29.0000	-2.978%	1	570	+71.034%
2025-08-27	30.1400	30.1400	29.8900	29.8900	+4.183%	32	570	+65.942%
2025-08-25	28.6900	28.6900	28.6900	28.6900	+25.558%	170	554	+72.883%
2025-08-08	22.8500	22.8500	22.8500	22.8500	+15.696%	1	554	+117.068%
2025-08-07	19.7500	19.7500	19.7500	19.7500	-24.038%	1	555	+151.139%
2025-07-21	26.0000	26.0000	26.0000	26.0000	-5.213%	2	556	+90.769%
2025-07-02	27.4300	27.4300	27.4300	27.4300	+7.653%	1	565	+80.824%
2025-07-01	25.4800	25.4800	25.4800	25.4800	+57.284%	1	565	+94.662%
2025-06-23	16.0000	16.7000	16.0000	16.2000	-0.613%	25	565	+206.173%
2025-06-20	16.8000	17.1000	16.3000	16.3000	-6.644%	96	542	+204.294%
2025-06-17	17.4600	17.4600	17.4600	17.4600	+11.995%	1	510	+184.078%
2025-04-15	15.2900	16.2500	14.7400	15.5900	+0.322%	132	510	+218.153%
2025-03-14	15.5400	15.5400	15.5400	15.5400	-15.082%	2	551	+219.176%
2025-03-11	18.3000	18.3000	18.3000	18.3000	-18.667%	1	550	+171.038%
2025-03-10	22.5000	22.5000	22.5000	22.5000	-26.948%	1	550	+120.444%
2025-01-21	31.1500	31.1500	30.8000	30.8000	+17.962%	2	551	+61.039%
2025-01-07	25.7500	26.1100	25.7500	26.1100	-6.750%	2	551	+89.966%
2024-12-19	28.0000	28.0000	28.0000	28.0000	-13.580%	50	552	+77.143%
2024-11-15	32.4000	32.4000	32.4000	32.4000	-7.030%	500	552	+53.086%
2024-11-13	34.8500	34.8500	34.8500	34.8500	+48.424%	200	321	+42.324%
2024-10-09	23.5100	23.7000	23.4200	23.4800	+6.727%	36	189	+111.244%
2024-10-04	22.5000	22.5000	22.0000	22.0000	+51.724%	340	171	+125.455%
2024-09-06	14.5000	14.5000	14.5000	14.5000	0.000%	2	1	+242.069%

.dark-mode .yQmHjg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQmHjg{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C470DIA Dec 18 2026 470.00 Call (DIA261218C00470000)option OPRA

DIA20261218C470
DIA Dec 18 2026 470.00 Call (DIA261218C00470000)
option OPRA