Dark

DIA20261218C485
DIA Dec 18 2026 485.00 Call (DIA261218C00485000)
option OPRA

EOD

Sep 24, 2026

35.82-23.050%(-10.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.8200	35.8200	35.8200	35.8200	-23.050%	6	671	0.000%
2026-09-14	45.7500	46.5500	45.7500	46.5500	-11.502%	3	679	-23.050%
2026-07-17	52.1500	52.6500	52.1500	52.6000	-1.975%	14	677	-31.901%
2026-07-08	53.6600	53.6600	53.6600	53.6600	-4.959%	1	677	-33.246%
2026-07-01	56.4600	56.4600	56.4600	56.4600	+19.492%	1	677	-36.557%
2026-06-02	47.2500	47.2500	47.2500	47.2500	+3.938%	1	677	-24.190%
2026-05-29	45.4500	45.4600	45.4500	45.4600	+6.190%	3	677	-21.205%
2026-05-22	42.8100	42.8100	42.8100	42.8100	+7.943%	1	677	-16.328%
2026-05-21	37.3500	39.6600	37.3500	39.6600	+6.185%	3	677	-9.682%
2026-05-15	37.8000	37.8000	37.3500	37.3500	-1.243%	3	677	-4.096%
2026-05-08	37.6500	37.8200	37.6500	37.8200	-2.274%	2	677	-5.288%
2026-05-06	38.7000	38.7000	38.7000	38.7000	+0.729%	1	677	-7.442%
2026-05-01	38.4200	38.4200	38.4200	38.4200	+9.771%	20	677	-6.767%
2026-04-30	35.0000	35.0000	35.0000	35.0000	+7.858%	2	677	+2.343%
2026-04-29	32.2000	33.5600	32.2000	32.4500	-7.020%	5	677	+10.385%
2026-04-28	35.1500	35.2000	34.9000	34.9000	-1.635%	306	680	+2.636%
2026-04-24	35.4800	35.4800	35.4800	35.4800	+1.371%	2	681	+0.958%
2026-04-23	35.0000	35.0000	35.0000	35.0000	-10.646%	1	681	+2.343%
2026-04-21	39.1700	39.1700	39.1700	39.1700	+6.498%	1	681	-8.552%
2026-04-17	36.7800	36.7800	36.7800	36.7800	+19.493%	6	681	-2.610%
2026-04-16	31.6600	31.6600	30.7800	30.7800	-4.647%	3	681	+16.374%
2026-04-14	32.2800	32.2800	32.2800	32.2800	+14.265%	1	682	+10.967%
2026-04-10	28.5000	28.5000	28.2500	28.2500	-7.619%	2	682	+26.796%
2026-04-09	28.6000	30.7700	28.6000	30.5800	+7.600%	6	681	+17.135%
2026-04-08	28.4000	28.4200	28.1300	28.4200	+25.143%	7	686	+26.038%
2026-04-06	22.7100	22.7100	22.7100	22.7100	+3.793%	1	688	+57.728%
2026-03-31	21.7900	21.9800	21.7700	21.8800	+16.074%	143	688	+63.711%
2026-03-30	18.9200	19.8400	18.4800	18.8500	-15.471%	15	625	+90.027%
2026-03-27	22.3000	22.3000	22.3000	22.3000	-5.106%	1	612	+60.628%
2026-03-25	23.5000	23.5000	23.5000	23.5000	+2.397%	2	612	+52.426%
2026-03-23	22.9500	22.9500	22.9500	22.9500	+6.744%	1	612	+56.078%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-12.955%	1	612	+66.605%
2026-03-18	24.7000	24.7000	24.7000	24.7000	-7.038%	1	616	+45.020%
2026-03-17	26.5500	26.5700	26.5500	26.5700	-0.673%	2	615	+34.814%
2026-03-13	27.0000	27.0000	26.7500	26.7500	+1.750%	10	613	+33.907%
2026-03-12	26.3800	26.3800	26.2900	26.2900	-1.720%	2	608	+36.250%
2026-03-09	26.7500	26.7500	26.7500	26.7500	-11.482%	2	609	+33.907%
2026-03-05	30.2200	30.2200	30.2200	30.2200	-12.533%	1	609	+18.531%
2026-03-03	32.1000	34.5500	32.1000	34.5500	-5.342%	3	607	+3.676%
2026-02-27	36.8500	36.8500	36.5000	36.5000	-11.408%	2	605	-1.863%
2026-02-20	41.2000	41.2000	41.2000	41.2000	+9.867%	2	603	-13.058%
2026-01-29	37.5000	37.5000	37.5000	37.5000	-0.820%	2	605	-4.480%
2026-01-27	37.8100	37.8100	37.8100	37.8100	+2.051%	1	605	-5.263%
2026-01-21	38.3800	38.3800	37.0500	37.0500	+0.135%	4	606	-3.320%
2026-01-20	37.0000	37.0000	36.8100	37.0000	-12.322%	7	608	-3.189%
2026-01-15	42.1500	42.2000	42.1500	42.2000	-0.166%	3	610	-15.118%
2026-01-06	38.7500	42.2700	38.7500	42.2700	+24.324%	10	607	-15.259%
2026-01-02	31.7500	34.0000	31.7500	34.0000	+1.371%	12	612	+5.353%
2025-12-31	33.2500	33.5400	33.0000	33.5400	-2.783%	8	616	+6.798%
2025-12-30	34.0000	35.1900	34.0000	34.5000	-0.719%	7	616	+3.826%
2025-12-29	34.7500	34.7500	34.7500	34.7500	-4.270%	1	615	+3.079%
2025-12-24	36.3600	36.3600	36.3000	36.3000	+2.833%	2	615	-1.322%
2025-12-23	34.8700	35.7500	34.8700	35.3000	+3.428%	11	615	+1.473%
2025-12-17	35.7500	35.7500	34.0000	34.1300	-0.640%	8	612	+4.952%
2025-12-16	34.8700	34.8700	34.3500	34.3500	-9.007%	6	611	+4.279%
2025-12-15	37.7500	37.7500	37.7500	37.7500	+0.667%	1	611	-5.113%
2025-12-12	39.3000	39.3000	37.5000	37.5000	-4.361%	3	612	-4.480%
2025-12-11	39.2100	39.2100	39.2100	39.2100	+13.983%	1	613	-8.646%
2025-12-04	35.2500	35.2500	34.4000	34.4000	-10.649%	2	613	+4.128%
2025-11-12	38.5000	38.5000	38.5000	38.5000	+31.759%	2	612	-6.961%
2025-11-07	27.7300	29.2200	27.7300	29.2200	-4.197%	4	610	+22.587%
2025-11-06	30.5000	30.5000	30.5000	30.5000	-13.475%	2	612	+17.443%
2025-10-28	35.2500	35.2500	35.2500	35.2500	+9.813%	1	613	+1.617%
2025-10-27	32.1000	32.1000	32.1000	32.1000	+17.798%	1	612	+11.589%
2025-09-24	27.2500	27.2500	27.2500	27.2500	+25.287%	1	612	+31.450%
2025-08-29	21.7900	21.7900	21.7500	21.7500	-1.271%	4	614	+64.690%
2025-08-27	21.8600	22.2000	21.8000	22.0300	+16.376%	323	615	+62.596%
2025-07-08	18.9300	18.9300	18.9300	18.9300	+18.313%	1	770	+89.223%
2025-06-27	16.0000	16.0000	16.0000	16.0000	+26.683%	1	770	+123.875%
2025-06-17	12.6300	12.6300	12.6300	12.6300	-7.945%	10	769	+183.610%
2025-06-16	13.0000	13.7200	13.0000	13.7200	-1.295%	10	779	+161.079%
2025-06-09	14.0500	14.0500	13.9000	13.9000	+6.513%	2	769	+157.698%
2025-05-27	13.2100	13.2100	13.0500	13.0500	+7.851%	2	768	+174.483%
2025-05-22	12.0800	12.1900	12.0000	12.1000	+25.000%	12	768	+196.033%
2025-05-01	9.6800	9.6800	9.6800	9.6800	+6.843%	1	768	+270.041%
2025-04-30	9.0600	9.0600	9.0600	9.0600	+14.539%	1	768	+295.364%
2025-04-22	8.8300	8.8300	7.9100	7.9100	-11.817%	70	769	+352.845%
2025-04-16	9.9900	9.9900	8.9700	8.9700	-23.399%	22	804	+299.331%
2025-04-15	11.3900	11.7100	11.3900	11.7100	-2.172%	2	782	+205.892%
2025-04-14	11.9700	11.9700	11.9700	11.9700	+0.419%	10	782	+199.248%
2025-04-11	11.0700	11.9200	11.0700	11.9200	+9.963%	42	782	+200.503%
2025-04-09	10.0500	10.8700	10.0500	10.8400	+63.008%	48	802	+230.443%
2025-04-04	12.5200	12.7100	6.6500	6.6500	-28.495%	166	829	+438.647%
2025-04-03	9.6100	9.6100	8.8200	9.3000	-33.571%	5	757	+285.161%
2025-03-20	14.0000	14.0000	14.0000	14.0000	+27.737%	1	752	+155.857%
2025-03-13	10.5000	12.4500	10.2800	10.9600	-59.407%	31	753	+226.825%
2025-01-23	27.0000	27.0000	27.0000	27.0000	-2.351%	500	753	+32.667%
2024-11-12	28.0000	28.0000	27.6500	27.6500	-4.325%	105	282	+29.548%
2024-11-11	29.0000	29.5000	28.4500	28.9000	+10.305%	144	178	+23.945%
2024-11-08	26.0000	26.2000	26.0000	26.2000	+25.720%	104	56	+36.718%
2024-10-14	20.9800	20.9800	20.8400	20.8400	+30.413%	4	29	+71.881%
2024-10-02	16.1700	16.1700	15.9800	15.9800	+38.836%	20	31	+124.155%
2024-08-19	11.5100	11.5100	11.5100	11.5100	-1.202%	1	27	+211.208%
2024-08-15	11.3600	11.6500	10.9900	11.6500	+17.677%	6	27	+207.468%
2024-08-14	9.3600	9.9300	9.2700	9.9000	+12.500%	24	27	+261.818%
2024-08-13	9.3000	9.4900	8.4500	8.8000	-22.124%	21	12	+307.045%
2024-07-09	11.0100	11.3200	11.0100	11.3000	0.000%	12	6	+216.991%

.dark-mode .zszCVV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zszCVV{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C485DIA Dec 18 2026 485.00 Call (DIA261218C00485000)option OPRA

DIA20261218C485
DIA Dec 18 2026 485.00 Call (DIA261218C00485000)
option OPRA