Dark

DIA20261218C480
DIA Dec 18 2026 480.00 Call (DIA261218C00480000)
option OPRA

EOD

Sep 29, 2026

41.73-1.348%(-0.57)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.7300	41.7300	41.7300	41.7300	-1.348%	17	456	0.000%
2026-09-28	42.3000	42.3000	42.3000	42.3000	-0.236%	15	456	-1.348%
2026-09-25	42.4000	42.4000	42.4000	42.4000	+2.144%	5	471	-1.580%
2026-09-23	41.5100	41.5100	41.5100	41.5100	-8.062%	5	471	+0.530%
2026-09-22	45.1500	45.1500	45.1500	45.1500	-7.688%	10	471	-7.575%
2026-09-16	48.9100	48.9100	48.9100	48.9100	-17.479%	1	471	-14.680%
2026-08-31	59.5000	59.7000	59.2700	59.2700	-5.965%	22	471	-29.593%
2026-08-25	63.2000	63.2000	63.0300	63.0300	+1.563%	2	472	-33.793%
2026-08-24	62.0500	62.0600	62.0500	62.0600	-6.817%	2	472	-32.759%
2026-08-13	66.6000	66.6000	66.6000	66.6000	-1.770%	37	471	-37.342%
2026-08-11	67.9000	67.9000	67.8000	67.8000	-5.426%	2	473	-38.451%
2026-08-06	71.6900	71.6900	71.6900	71.6900	+20.487%	5	473	-41.791%
2026-08-03	59.5000	59.5000	59.5000	59.5000	+18.739%	1	478	-29.866%
2026-07-30	50.1100	50.1100	50.1100	50.1100	-1.203%	5	478	-16.723%
2026-07-23	51.4800	51.4800	50.7200	50.7200	-14.005%	10	483	-17.725%
2026-07-10	57.2800	58.9800	57.2800	58.9800	+1.271%	9	483	-29.247%
2026-06-30	57.9600	58.2600	57.9600	58.2400	-5.608%	4	492	-28.348%
2026-06-25	61.7000	61.7000	61.7000	61.7000	+8.914%	3	492	-32.366%
2026-06-16	57.1400	57.8300	56.6500	56.6500	+30.681%	31	492	-26.337%
2026-06-10	43.3500	43.3500	43.3500	43.3500	+20.517%	1	467	-3.737%
2026-05-04	35.9700	35.9700	35.9700	35.9700	+0.503%	1	467	+16.013%
2026-04-29	35.7900	35.7900	35.7900	35.7900	-7.328%	2	467	+16.597%
2026-04-28	38.7000	38.7000	38.3000	38.6200	+3.539%	213	499	+8.053%
2026-04-17	37.3000	37.3000	37.3000	37.3000	+10.257%	1	507	+11.877%
2026-04-15	34.5100	34.5100	33.8300	33.8300	+7.227%	8	507	+23.352%
2026-04-13	31.5500	31.5500	31.5500	31.5500	-0.316%	2	508	+32.266%
2026-04-10	32.9000	32.9000	31.6500	31.6500	-2.012%	13	507	+31.848%
2026-04-09	32.3000	32.3000	32.3000	32.3000	+3.792%	1	507	+29.195%
2026-04-08	33.0000	33.0000	30.2000	31.1200	+23.738%	15	507	+34.094%
2026-04-07	25.0000	25.1500	25.0000	25.1500	+20.624%	5	513	+65.924%
2026-03-30	20.8500	20.8500	20.8500	20.8500	-11.125%	1	513	+100.144%
2026-03-26	23.4600	23.4600	23.4600	23.4600	-6.534%	1	513	+77.877%
2026-03-24	23.5000	25.1000	23.5000	25.1000	-4.924%	20	512	+66.255%
2026-03-23	25.7800	26.4000	25.7800	26.4000	+12.245%	19	530	+58.068%
2026-03-20	23.5200	23.5200	23.5200	23.5200	-2.568%	6	531	+77.423%
2026-03-19	24.1400	24.1400	24.1400	24.1400	-6.975%	1	531	+72.867%
2026-03-18	28.0000	28.0000	25.9500	25.9500	-8.947%	6	531	+60.809%
2026-03-16	29.1500	29.1500	28.5000	28.5000	-6.250%	19	533	+46.421%
2026-03-11	30.4000	30.4000	30.4000	30.4000	-11.111%	1	533	+37.270%
2026-03-10	34.2000	34.2000	34.2000	34.2000	+13.772%	2	533	+22.018%
2026-03-09	30.1500	30.1500	28.6800	30.0600	-7.451%	8	533	+38.822%
2026-03-06	31.1500	32.4800	31.1500	32.4800	-3.677%	13	541	+28.479%
2026-03-05	33.6700	33.7200	33.6500	33.7200	-16.576%	3	529	+23.754%
2026-03-02	38.4000	40.4200	38.4000	40.4200	-16.660%	2	528	+3.241%
2026-02-06	48.5000	48.5000	48.5000	48.5000	+15.476%	1	528	-13.959%
2026-01-20	39.7700	42.0000	39.7700	42.0000	-7.121%	12	528	-0.643%
2026-01-12	45.2200	45.2200	45.2200	45.2200	+23.721%	1	538	-7.718%
2025-12-31	37.3400	37.3400	36.4200	36.5500	-1.216%	4	538	+14.172%
2025-12-26	37.0000	37.0000	37.0000	37.0000	-2.938%	4	538	+12.784%
2025-12-23	38.1200	38.1200	38.1200	38.1200	+0.873%	1	538	+9.470%
2025-12-22	37.7900	37.7900	37.7900	37.7900	+2.774%	26	538	+10.426%
2025-12-18	36.5600	36.7700	36.5600	36.7700	-6.318%	13	564	+13.489%
2025-12-16	39.2500	39.2500	39.2500	39.2500	-3.515%	1	551	+6.318%
2025-12-12	43.2000	43.2000	40.2500	40.6800	+3.908%	12	552	+2.581%
2025-12-11	39.1500	39.1500	39.1500	39.1500	+1.425%	1	552	+6.590%
2025-12-10	38.1100	38.9500	38.1100	38.6000	+8.855%	7	552	+8.109%
2025-12-09	36.7300	36.7300	35.4600	35.4600	-0.113%	32	550	+17.682%
2025-12-08	35.5000	35.5000	35.5000	35.5000	-1.988%	1	518	+17.549%
2025-12-04	36.2200	36.2200	36.2200	36.2200	-1.736%	5	518	+15.213%
2025-12-03	36.8600	36.8600	36.8600	36.8600	+8.126%	5	513	+13.212%
2025-12-02	33.8200	34.0900	33.8200	34.0900	+0.147%	4	513	+22.411%
2025-12-01	34.0400	34.0400	34.0400	34.0400	-1.618%	10	509	+22.591%
2025-11-26	33.3100	34.6000	33.3100	34.6000	+13.146%	19	490	+20.607%
2025-11-20	30.5800	30.5800	30.5800	30.5800	-0.714%	2	490	+36.462%
2025-11-17	30.8000	30.8000	30.8000	30.8000	-21.668%	2	490	+35.487%
2025-11-13	39.5000	39.5000	39.3200	39.3200	-5.024%	6	488	+6.129%
2025-11-12	41.5100	41.5100	41.4000	41.4000	+7.532%	49	482	+0.797%
2025-11-11	38.5000	38.5000	38.5000	38.5000	+10.063%	1	483	+8.390%
2025-10-27	34.9800	34.9800	34.9800	34.9800	+12.839%	1	483	+19.297%
2025-10-24	31.0000	31.0000	31.0000	31.0000	+1.639%	6	483	+34.613%
2025-10-20	30.5000	30.5000	30.5000	30.5000	+6.087%	1	483	+36.820%
2025-10-09	28.7500	28.7500	28.7500	28.7500	+3.232%	1	482	+45.148%
2025-09-25	27.8500	27.8500	27.8500	27.8500	+6.910%	1	481	+49.838%
2025-09-16	25.9000	26.0500	25.9000	26.0500	-0.762%	8	480	+60.192%
2025-09-15	26.2500	26.2500	26.2500	26.2500	+14.130%	1	484	+58.971%
2025-09-08	23.0000	23.0000	23.0000	23.0000	-6.694%	1	483	+81.435%
2025-08-28	24.6400	24.6500	24.6400	24.6500	+15.457%	4	482	+69.290%
2025-08-18	21.3500	21.3500	21.3500	21.3500	+16.858%	5	480	+95.457%
2025-08-08	18.2700	18.2700	18.2700	18.2700	-20.565%	1	480	+128.407%
2025-07-28	22.6000	23.0500	22.5000	23.0000	+50.327%	260	481	+81.435%
2025-05-27	15.0000	15.3000	15.0000	15.3000	+13.333%	2	546	+172.745%
2025-05-08	13.5000	13.5000	13.5000	13.5000	+52.370%	2	547	+209.111%
2025-04-22	8.7600	8.8600	8.7600	8.8600	-25.042%	2	547	+370.993%
2025-04-15	12.2700	12.3100	11.8200	11.8200	-16.761%	6	548	+253.046%
2025-04-11	14.2000	14.2000	14.2000	14.2000	+18.333%	4	551	+193.873%
2025-04-09	12.0000	12.0000	12.0000	12.0000	+45.985%	1	551	+247.750%
2025-04-04	8.2200	8.2200	8.2200	8.2200	-37.727%	2	550	+407.664%
2025-03-14	13.6000	13.6000	13.2000	13.2000	+6.452%	4	550	+216.136%
2025-03-13	12.4300	12.4600	12.2100	12.4000	-30.804%	200	450	+236.532%
2025-03-07	17.9200	17.9200	17.9200	17.9200	-39.602%	10	450	+132.868%
2025-02-03	26.0000	29.6700	26.0000	29.6700	+14.556%	11	445	+40.647%
2025-01-21	26.2500	26.2500	25.9000	25.9000	-21.515%	2	437	+61.120%
2024-12-09	33.0000	33.0000	33.0000	33.0000	-3.452%	170	437	+26.455%
2024-12-02	33.9300	34.1800	33.9300	34.1800	+1.424%	2	497	+22.089%
2024-11-29	33.7000	33.7000	33.7000	33.7000	+21.223%	4	498	+23.828%
2024-11-18	27.8000	27.8000	27.8000	27.8000	-0.785%	204	496	+50.108%
2024-11-15	28.2700	28.2700	28.0200	28.0200	-10.336%	4	485	+48.929%
2024-11-11	31.3500	31.5500	31.2500	31.2500	+16.604%	4	485	+33.536%
2024-11-07	27.0000	27.0000	26.2500	26.8000	+42.553%	14	485	+55.709%
2024-11-01	18.8000	18.8000	18.8000	18.8000	+5.145%	80	485	+121.968%
2024-10-24	17.8800	17.8800	17.8800	17.8800	-23.097%	5	445	+133.389%
2024-10-21	23.2500	23.2500	23.2500	23.2500	+4.494%	5	445	+79.484%
2024-10-18	22.5000	22.5000	22.1000	22.2500	+13.520%	102	445	+87.551%
2024-10-09	19.5900	19.6100	19.4700	19.6000	+8.287%	9	396	+112.908%
2024-10-02	17.5000	18.1000	17.0000	18.1000	+39.660%	376	396	+130.552%
2024-09-04	12.9600	12.9600	12.9600	12.9600	+25.825%	1	27	+221.991%
2024-08-13	9.8500	10.3000	9.8500	10.3000	-28.373%	2	26	+305.146%
2024-07-24	14.8700	14.8700	14.3800	14.3800	-12.584%	2	26	+190.195%
2024-07-16	15.0000	16.4500	15.0000	16.4500	+31.811%	17	26	+153.678%
2024-07-09	12.2900	12.4900	12.2300	12.4800	+4.000%	16	9	+234.375%
2024-07-03	12.0000	12.0000	12.0000	12.0000	+11.317%	2	1	+247.750%
2024-04-25	10.7800	10.7800	10.7800	10.7800	0.000%	1	1	+287.106%

.dark-mode .NJW4dn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJW4dn{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C480DIA Dec 18 2026 480.00 Call (DIA261218C00480000)option OPRA

DIA20261218C480
DIA Dec 18 2026 480.00 Call (DIA261218C00480000)
option OPRA