Dark

DIA20261218C500
DIA Dec 18 2026 500.00 Call (DIA261218C00500000)
option OPRA

EOD

Aug 13, 2026

50.15-0.199%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	50.1500	50.1500	50.1500	50.1500	-0.199%	1	2,293	0.000%
2026-08-10	53.0000	53.0000	50.2500	50.2500	-2.427%	2	2,293	-0.199%
2026-08-07	51.5000	51.5000	51.5000	51.5000	-8.036%	4	2,293	-2.621%
2026-08-05	56.4500	56.4500	56.0000	56.0000	+4.673%	5	2,298	-10.446%
2026-08-04	50.5000	53.5000	50.5000	53.5000	+22.146%	2	2,297	-6.262%
2026-08-03	44.1600	44.1600	43.8000	43.8000	+11.196%	2	2,297	+14.498%
2026-07-31	39.3900	39.3900	39.3900	39.3900	+4.622%	2	2,298	+27.317%
2026-07-30	37.6500	37.6500	37.6500	37.6500	+3.576%	1	2,298	+33.201%
2026-07-29	36.0000	36.3500	36.0000	36.3500	-12.198%	46	2,297	+37.964%
2026-07-28	41.4000	41.4000	41.4000	41.4000	+6.701%	3	2,308	+21.135%
2026-07-27	38.8000	38.8000	38.8000	38.8000	+9.450%	1	2,308	+29.253%
2026-07-24	35.4500	35.4500	35.4500	35.4500	+0.567%	1	2,308	+41.467%
2026-07-23	35.0000	35.2500	35.0000	35.2500	-6.623%	2	2,307	+42.270%
2026-07-21	37.7500	37.7500	37.7500	37.7500	+6.039%	1	2,307	+32.848%
2026-07-20	35.6000	35.6000	35.6000	35.6000	-16.530%	1	2,307	+40.871%
2026-07-15	42.6500	42.6500	42.6500	42.6500	+2.697%	1	2,307	+17.585%
2026-07-14	41.5300	41.5300	41.5300	41.5300	+0.923%	10	2,306	+20.756%
2026-07-08	41.0000	41.1500	41.0000	41.1500	+5.675%	3	2,296	+21.871%
2026-06-23	38.6500	38.9400	38.6200	38.9400	+1.222%	123	2,400	+28.788%
2026-06-18	38.8900	38.8900	38.4700	38.4700	+1.237%	26	2,331	+30.361%
2026-06-17	38.0000	38.0000	38.0000	38.0000	-10.567%	6	2,331	+31.974%
2026-06-16	42.6600	42.6600	42.4900	42.4900	+5.565%	2	2,331	+18.028%
2026-06-15	40.2500	40.2500	39.7900	40.2500	+17.108%	13	2,330	+24.596%
2026-06-11	29.2000	34.3700	29.2000	34.3700	+14.567%	13	2,319	+45.912%
2026-06-10	30.6800	30.6800	30.0000	30.0000	-14.359%	5	2,308	+67.167%
2026-06-09	35.0300	35.0300	35.0300	35.0300	-0.341%	5	2,309	+43.163%
2026-06-08	35.4200	35.6200	35.1500	35.1500	+5.873%	17	2,314	+42.674%
2026-06-05	36.8000	36.8000	33.2000	33.2000	-15.392%	11	2,328	+51.054%
2026-06-04	36.3900	39.2400	36.3900	39.2400	+13.838%	8	2,328	+27.803%
2026-05-29	34.7200	34.7200	34.4700	34.4700	+5.899%	4	2,320	+45.489%
2026-05-27	32.5500	32.5500	32.5500	32.5500	+14.734%	1	2,324	+54.071%
2026-05-21	28.3700	28.3700	28.3700	28.3700	-1.253%	1	2,323	+76.771%
2026-05-20	28.7300	28.7300	28.7300	28.7300	+9.656%	5	2,322	+74.556%
2026-05-15	26.2000	26.4200	26.2000	26.2000	-1.836%	10	2,317	+91.412%
2026-05-13	26.6900	26.6900	26.6900	26.6900	-3.993%	2	2,317	+87.898%
2026-05-12	27.8000	27.8000	27.8000	27.8000	+2.243%	1	2,314	+80.396%
2026-05-08	27.3000	27.3000	27.1900	27.1900	-4.429%	2	2,314	+84.443%
2026-05-07	28.1000	28.4500	28.1000	28.4500	-1.078%	7	2,314	+76.274%
2026-05-06	28.7600	28.7600	28.7600	28.7600	+10.615%	1	2,308	+74.374%
2026-05-05	26.0000	26.0000	26.0000	26.0000	-9.691%	1	2,308	+92.885%
2026-05-01	28.7900	28.7900	28.7900	28.7900	+7.225%	1	2,307	+74.192%
2026-04-30	26.3500	26.8500	26.3500	26.8500	+11.875%	21	2,307	+86.778%
2026-04-29	24.3000	24.3000	23.4300	24.0000	-6.433%	7	2,287	+108.958%
2026-04-27	25.6500	25.6500	25.6500	25.6500	+0.195%	1	2,291	+95.517%
2026-04-24	25.6000	25.6000	25.6000	25.6000	-3.469%	1	2,292	+95.898%
2026-04-21	26.5200	26.5200	26.5200	26.5200	-3.035%	2	2,290	+89.103%
2026-04-17	26.5000	28.6100	26.5000	27.3500	+22.921%	9	2,290	+83.364%
2026-04-15	22.2500	22.2500	22.2500	22.2500	+1.136%	11	2,296	+125.393%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+10.442%	2	2,296	+127.955%
2026-04-13	20.1400	20.1400	19.9200	19.9200	+1.117%	11	2,298	+151.757%
2026-04-10	19.8000	19.8000	19.7000	19.7000	-1.990%	5	2,297	+154.569%
2026-04-08	20.5000	20.5000	20.1000	20.1000	+37.201%	2	2,296	+149.502%
2026-04-02	14.4000	14.6500	14.4000	14.6500	+4.643%	2	2,294	+242.321%
2026-03-31	14.0000	14.0000	14.0000	14.0000	+10.236%	1	2,294	+258.214%
2026-03-30	12.8200	12.8500	12.7000	12.7000	-2.308%	3	2,294	+294.882%
2026-03-27	14.0000	14.0500	13.0000	13.0000	-19.305%	7	2,292	+285.769%
2026-03-26	16.1500	16.3500	16.1000	16.1100	-4.392%	12	2,286	+211.297%
2026-03-25	16.8500	16.8500	16.8500	16.8500	+4.658%	4	2,280	+197.626%
2026-03-24	14.9500	16.1000	14.9500	16.1000	-4.167%	6	2,280	+211.491%
2026-03-23	16.0000	16.9500	16.0000	16.8000	+16.667%	5	2,283	+198.512%
2026-03-20	14.1500	14.4000	13.7000	14.4000	-4.000%	8	2,280	+248.264%
2026-03-19	15.1000	15.1000	13.8200	15.0000	-5.063%	3	2,275	+234.333%
2026-03-18	16.3000	16.3000	15.8000	15.8000	-16.180%	79	2,275	+217.405%
2026-03-17	20.9000	20.9000	17.4500	18.8500	+3.005%	6	2,212	+166.048%
2026-03-13	18.4300	18.5100	18.1500	18.3000	+3.041%	12	2,208	+174.044%
2026-03-12	17.7600	17.7600	17.7600	17.7600	-12.296%	1	2,206	+182.376%
2026-03-11	21.1000	21.1000	20.2000	20.2500	-9.517%	407	2,205	+147.654%
2026-03-10	22.9000	23.0400	22.3800	22.3800	+2.849%	9	2,209	+124.084%
2026-03-09	17.9600	21.7600	17.9600	21.7600	+3.619%	8	2,205	+130.469%
2026-03-06	20.5000	21.0000	19.0300	21.0000	-4.545%	13	2,204	+138.810%
2026-03-05	24.0200	24.0200	21.3000	22.0000	-4.514%	24	2,205	+127.955%
2026-03-03	23.3500	23.5000	23.0400	23.0400	-16.522%	3	2,186	+117.665%
2026-03-02	28.0100	28.0100	27.6000	27.6000	-4.663%	2	2,186	+81.703%
2026-02-27	28.2500	28.9500	28.2500	28.9500	-6.037%	7	2,186	+73.230%
2026-02-26	30.8100	30.8100	30.8100	30.8100	+2.700%	1	2,189	+62.772%
2026-02-25	30.0000	30.0000	30.0000	30.0000	+2.564%	1	2,190	+67.167%
2026-02-24	29.2500	29.2500	29.2500	29.2500	+7.300%	3	2,190	+71.453%
2026-02-23	28.0000	28.2500	27.2600	27.2600	-13.734%	21	2,187	+83.969%
2026-02-20	32.9600	32.9600	31.6000	31.6000	+3.777%	3	2,184	+58.703%
2026-02-19	30.7000	31.2500	30.0000	30.4500	-5.288%	17	2,184	+64.696%
2026-02-18	33.3500	33.5000	32.1500	32.1500	+0.942%	45	2,179	+55.988%
2026-02-17	30.7500	32.0000	30.7500	31.8500	-2.301%	46	2,141	+57.457%
2026-02-13	30.8400	32.6000	30.8400	32.6000	-1.002%	5	2,120	+53.834%
2026-02-12	32.4700	32.9300	32.4700	32.9300	-8.196%	4	2,120	+52.293%
2026-02-11	36.3000	36.3000	35.8700	35.8700	-1.456%	5	2,119	+39.810%
2026-02-10	36.2500	36.6600	36.2500	36.4000	-2.282%	32	2,116	+37.775%
2026-02-09	35.1000	37.2500	34.8800	37.2500	+5.464%	8	2,132	+34.631%
2026-02-06	33.0000	35.3200	33.0000	35.3200	+21.793%	3	2,132	+41.988%
2026-02-05	29.0000	29.0000	29.0000	29.0000	-5.074%	1	2,129	+72.931%
2026-02-04	30.5500	30.5500	30.5500	30.5500	-2.396%	1	2,128	+64.157%
2026-02-02	30.8000	31.3000	30.7500	31.3000	+17.009%	6	2,128	+60.224%
2026-01-30	26.9000	26.9000	26.7500	26.7500	-6.794%	4	2,132	+87.477%
2026-01-29	28.5500	29.4000	28.0500	28.7000	-1.375%	18	2,132	+74.739%
2026-01-28	29.2500	29.5100	29.0500	29.1000	+0.345%	153	2,141	+72.337%
2026-01-27	29.0000	29.0000	29.0000	29.0000	-6.602%	1	2,117	+72.931%
2026-01-26	31.1500	31.2000	30.9500	31.0500	-0.321%	28	2,117	+61.514%
2026-01-22	31.2500	31.4000	31.1500	31.1500	+9.683%	4	2,139	+60.995%
2026-01-21	28.4000	28.4000	28.4000	28.4000	+2.158%	400	2,138	+76.585%
2026-01-20	27.9000	27.9000	27.8000	27.8000	-12.579%	2	2,127	+80.396%
2026-01-16	31.8000	31.8000	31.8000	31.8000	+6.355%	1	2,127	+57.704%
2026-01-14	29.3500	30.1500	29.1500	29.9000	-3.079%	17	2,127	+67.726%
2026-01-13	31.2000	31.4500	30.6500	30.8500	-5.802%	12	2,123	+62.561%
2026-01-12	32.5000	32.9000	32.4500	32.7500	+0.924%	29	2,121	+53.130%
2026-01-09	31.6900	32.4500	31.5000	32.4500	+0.309%	6	2,116	+54.545%
2026-01-06	29.7500	32.3500	29.7500	32.3500	+8.739%	3	2,113	+55.023%
2026-01-05	29.7500	29.7500	29.7500	29.7500	+25.210%	4	2,113	+68.571%
2026-01-02	23.7600	23.7600	23.7600	23.7600	-10.978%	4	2,113	+111.069%
2025-12-29	26.7100	26.7100	26.6900	26.6900	-2.342%	2	2,117	+87.898%
2025-12-26	27.5000	27.5000	27.3300	27.3300	+0.849%	104	2,117	+83.498%
2025-12-24	27.0000	27.1000	27.0000	27.1000	+6.483%	2	2,121	+85.055%
2025-12-18	25.4500	25.4500	25.4500	25.4500	+0.952%	1	2,121	+97.053%
2025-12-17	25.2100	25.2100	25.2100	25.2100	-4.868%	1	2,121	+98.929%
2025-12-16	26.5000	26.5000	26.5000	26.5000	0.000%	1	2,121	+89.245%
2025-12-12	26.5000	26.5000	26.5000	26.5000	-11.667%	3	2,121	+89.245%
2025-12-11	29.1300	30.0000	29.1300	30.0000	+14.286%	4	2,118	+67.167%
2025-12-10	24.2500	26.2500	24.2500	26.2500	+5.000%	2	2,118	+91.048%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+9.649%	1	2,118	+100.600%
2025-12-02	22.8000	22.8000	22.8000	22.8000	+30.286%	1	2,118	+119.956%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-10.026%	8	2,118	+186.571%
2025-11-18	22.2000	22.2000	19.2500	19.4500	-21.255%	3	2,126	+157.841%
2025-11-14	23.5000	24.7000	23.5000	24.7000	-10.182%	2	2,126	+103.036%
2025-11-13	28.7500	28.7500	27.5000	27.5000	-8.638%	12	2,126	+82.364%
2025-11-12	28.4000	30.1000	28.4000	30.1000	+11.481%	15	2,136	+66.611%
2025-11-11	24.5000	27.0000	24.5000	27.0000	+14.894%	4	2,134	+85.741%
2025-11-07	23.5000	23.5000	23.5000	23.5000	-13.348%	1	2,132	+113.404%
2025-10-30	28.9500	28.9500	27.1200	27.1200	+12.906%	5	2,132	+84.919%
2025-10-27	24.0200	24.0200	24.0200	24.0200	+24.392%	1	2,128	+108.784%
2025-10-14	17.1000	19.8300	17.1000	19.3100	+10.343%	11	2,128	+159.710%
2025-10-10	20.0000	20.0000	17.5000	17.5000	-14.842%	2	2,127	+186.571%
2025-10-06	20.5500	20.5500	20.5500	20.5500	-4.419%	1	2,126	+144.039%
2025-10-03	21.5000	21.5000	21.5000	21.5000	+6.700%	1	2,126	+133.256%
2025-10-02	20.1500	20.1500	20.1500	20.1500	+37.075%	2	2,127	+148.883%
2025-09-08	14.5000	14.7000	14.5000	14.7000	+8.088%	251	2,129	+241.156%
2025-09-03	13.6000	13.6000	13.6000	13.6000	-9.212%	1	2,019	+268.750%
2025-08-25	14.9800	14.9800	14.9800	14.9800	+10.717%	4	2,019	+234.780%
2025-08-18	13.5100	13.5300	13.5100	13.5300	+12.750%	2	2,015	+270.658%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-19.463%	11	2,015	+317.917%
2025-07-23	14.9000	14.9000	14.9000	14.9000	+12.368%	6	2,015	+236.577%
2025-07-21	13.2600	13.2600	13.2600	13.2600	+7.368%	2	2,015	+278.205%
2025-06-30	12.0000	12.3600	12.0000	12.3500	+23.500%	23	2,013	+306.073%
2025-06-09	10.0000	10.0000	10.0000	10.0000	+22.699%	1	2,013	+401.500%
2025-05-22	8.1100	8.1500	8.1100	8.1500	-9.444%	2	2,013	+515.337%
2025-05-08	9.0000	9.0000	9.0000	9.0000	+19.840%	3	2,013	+457.222%
2025-05-02	7.5100	7.5100	7.5100	7.5100	+7.286%	4	2,013	+567.776%
2025-04-16	7.0000	7.0000	7.0000	7.0000	-7.530%	3	2,015	+616.429%
2025-04-15	7.4600	7.5700	7.4600	7.5700	+8.143%	4	2,015	+562.483%
2025-04-09	7.0000	7.0000	7.0000	7.0000	+65.877%	3	2,015	+616.429%
2025-04-07	3.5000	4.2200	3.5000	4.2200	-23.273%	12	2,015	+1,088.389%
2025-04-04	5.0000	5.5000	4.8500	5.5000	-21.429%	34	2,015	+811.818%
2025-04-03	7.0000	7.0000	7.0000	7.0000	-12.500%	5	2,015	+616.429%
2025-03-28	9.0000	9.0000	8.0000	8.0000	0.000%	14	2,015	+526.875%
2025-03-21	8.3500	8.3500	8.0000	8.0000	0.000%	4	2,015	+526.875%
2025-03-20	8.0000	8.0000	8.0000	8.0000	-11.111%	2	2,015	+526.875%
2025-03-12	9.0000	9.0000	9.0000	9.0000	-10.000%	2	2,015	+457.222%
2025-03-11	10.0000	10.0000	10.0000	10.0000	-9.091%	2	2,015	+401.500%
2025-03-10	11.0000	11.0000	11.0000	11.0000	-26.667%	2	2,015	+355.909%
2025-02-27	16.5000	16.5000	15.0000	15.0000	-28.571%	4	2,015	+234.333%
2025-01-28	21.1000	21.1000	21.0000	21.0000	+3.194%	6	2,014	+138.810%
2025-01-27	19.9500	20.7500	19.9500	20.3500	+1.093%	10	2,012	+146.437%
2025-01-23	20.5500	20.5500	20.1300	20.1300	+13.090%	21	2,012	+149.131%
2025-01-22	17.7000	17.8000	17.7000	17.8000	+2.299%	7	2,012	+181.742%
2025-01-21	16.5000	17.4000	16.5000	17.4000	+6.748%	86	2,005	+188.218%
2025-01-17	15.5000	16.3000	15.5000	16.3000	+12.414%	50	1,904	+207.669%
2025-01-16	14.6500	14.7000	14.5000	14.5000	-9.375%	862	1,904	+245.862%
2025-01-15	16.0000	16.0000	16.0000	16.0000	-34.694%	21	1,089	+213.438%
2024-12-02	24.5000	24.5000	24.5000	24.5000	-1.408%	11	1,068	+104.694%
2024-11-27	24.3500	24.8500	24.3500	24.8500	+8.043%	2	1,079	+101.811%
2024-11-26	23.3500	23.3500	23.0000	23.0000	-3.967%	2	1,079	+118.043%
2024-11-25	24.0000	24.4500	23.8000	23.9500	+25.196%	108	1,080	+109.395%
2024-11-08	19.1300	19.1300	19.1300	19.1300	+51.705%	10	1,023	+162.154%
2024-10-29	12.6100	12.6100	12.6100	12.6100	-4.397%	2	1,023	+297.700%
2024-10-23	13.0700	13.1900	13.0000	13.1900	-8.403%	1,002	1,023	+280.212%
2024-10-22	14.3100	14.4000	14.3100	14.4000	-11.385%	2	29	+248.264%
2024-10-17	15.7000	16.2500	15.7000	16.2500	+9.872%	2	29	+208.615%
2024-10-15	14.7000	14.7900	14.6200	14.7900	-3.333%	4	29	+239.080%
2024-10-14	15.0900	15.4400	14.8000	15.3000	+29.551%	48	31	+227.778%
2024-10-02	11.4300	11.8500	11.3800	11.8100	-7.081%	76	50	+324.640%
2024-09-27	12.7100	12.7100	12.7100	12.7100	+27.100%	2	16	+294.571%
2024-09-19	10.0000	10.0000	10.0000	10.0000	+8.814%	6	17	+401.500%
2024-09-09	9.1900	9.1900	9.1900	9.1900	+41.385%	1	23	+445.702%
2024-08-14	6.5000	6.5000	6.5000	6.5000	0.000%	1	23	+671.538%
2024-08-09	6.5000	6.5000	6.5000	6.5000	-7.143%	2	23	+671.538%
2024-08-05	7.0000	7.0000	7.0000	7.0000	-17.647%	1	23	+616.429%
2024-08-02	8.5000	8.5000	8.5000	8.5000	-10.526%	4	22	+490.000%
2024-08-01	8.8300	9.5000	8.8300	9.5000	-17.391%	2	20	+427.895%
2024-07-26	11.5000	11.5000	11.5000	11.5000	-11.538%	4	19	+336.087%
2024-07-17	13.0000	13.0000	13.0000	13.0000	+8.333%	13	17	+285.769%
2024-07-16	12.0000	12.0000	12.0000	12.0000	+42.012%	1	17	+317.917%
2024-07-10	8.0400	8.4500	8.0400	8.4500	+3.049%	2	17	+493.491%
2024-07-01	8.2000	8.2000	8.2000	8.2000	+30.366%	1	17	+511.585%
2024-06-14	6.4200	6.4200	6.2900	6.2900	+4.833%	4	17	+697.297%
2024-06-13	6.0000	6.0000	6.0000	6.0000	-14.286%	2	16	+735.833%
2024-06-11	7.0000	7.0000	7.0000	7.0000	-7.285%	1	14	+616.429%
2024-06-05	7.5500	7.5500	7.5500	7.5500	+20.800%	1	13	+564.238%
2024-05-30	6.2500	6.2500	6.2500	6.2500	-10.714%	1	13	+702.400%
2024-05-29	7.0000	7.0000	7.0000	7.0000	-9.091%	2	12	+616.429%
2024-05-28	7.7000	7.7000	7.7000	7.7000	-11.899%	1	10	+551.299%
2024-05-23	8.7400	8.7400	8.7400	8.7400	-3.532%	1	9	+473.799%
2024-05-09	9.2300	9.4300	8.7100	9.0600	+29.429%	6	9	+453.532%
2024-05-01	7.0000	7.0000	7.0000	7.0000	-3.181%	1	7	+616.429%
2024-04-30	7.2300	7.2300	7.2300	7.2300	+0.837%	1	6	+593.638%
2024-04-25	7.1700	7.1700	7.1700	7.1700	-4.400%	2	5	+599.442%
2024-04-15	8.0000	8.0000	7.5000	7.5000	-16.667%	2	3	+568.667%
2024-04-12	9.0000	9.0000	9.0000	9.0000	0.000%	2	1	+457.222%

.dark-mode .JKlKDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKlKDP{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C500DIA Dec 18 2026 500.00 Call (DIA261218C00500000)option OPRA

DIA20261218C500
DIA Dec 18 2026 500.00 Call (DIA261218C00500000)
option OPRA