Dark

DIA20261218C510
DIA Dec 18 2026 510.00 Call (DIA261218C00510000)
option OPRA

EOD

Aug 13, 2026

40.10-5.758%(-2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.1000	40.1000	40.1000	40.1000	-5.758%	1	1,109	0.000%
2026-08-10	42.5500	42.5500	42.5500	42.5500	+28.356%	2	1,110	-5.758%
2026-07-27	33.1500	33.1500	33.1500	33.1500	+18.817%	1	1,112	+20.965%
2026-07-23	27.9000	27.9000	27.9000	27.9000	-13.435%	1	1,113	+43.728%
2026-06-22	32.2300	32.2300	32.2300	32.2300	+1.672%	10	1,113	+24.418%
2026-06-18	31.7000	31.7000	31.7000	31.7000	-12.648%	1	1,123	+26.498%
2026-06-17	36.2900	36.2900	36.2900	36.2900	+5.802%	1	1,123	+10.499%
2026-06-16	34.5500	34.5500	34.3000	34.3000	+14.908%	8	1,123	+16.910%
2026-06-12	29.6500	29.8500	29.6400	29.8500	+21.341%	8	1,129	+34.338%
2026-06-11	24.6000	24.6000	24.6000	24.6000	+1.863%	6	1,124	+63.008%
2026-06-10	24.1500	24.1500	24.1500	24.1500	-7.471%	1	1,118	+66.046%
2026-06-09	29.0000	29.0000	26.1000	26.1000	-4.745%	6	1,226	+53.640%
2026-06-08	29.1500	30.1900	27.4000	27.4000	-9.631%	150	1,226	+46.350%
2026-06-05	29.9200	30.3200	29.9200	30.3200	-8.260%	6	1,235	+32.256%
2026-06-04	30.8500	33.1000	30.8500	33.0500	+22.407%	8	1,234	+21.331%
2026-06-03	28.2500	28.2500	27.0000	27.0000	-11.475%	28	1,237	+48.519%
2026-06-02	27.9500	30.5000	27.9500	30.5000	+5.903%	1,014	1,247	+31.475%
2026-06-01	27.3600	28.8000	27.1000	28.8000	+1.088%	17	1,251	+39.236%
2026-05-29	28.0000	28.4900	28.0000	28.4900	+7.713%	10	1,239	+40.751%
2026-05-28	26.4500	26.4500	26.4500	26.4500	-2.936%	5	1,236	+51.607%
2026-05-22	26.6500	27.2500	26.6500	27.2500	+18.736%	15	1,237	+47.156%
2026-05-21	22.9500	22.9500	22.9500	22.9500	+3.846%	1	1,236	+74.728%
2026-05-20	22.1000	22.1000	22.1000	22.1000	+9.136%	2	1,236	+81.448%
2026-05-18	20.4900	20.4900	20.2500	20.2500	-4.481%	2	1,236	+98.025%
2026-05-15	21.2000	21.2000	21.2000	21.2000	-11.850%	2	1,236	+89.151%
2026-05-14	25.0000	25.0000	24.0500	24.0500	+11.085%	6	1,238	+66.736%
2026-05-11	21.6500	21.6500	21.6500	21.6500	-9.528%	2	1,237	+85.219%
2026-05-07	23.9300	23.9300	23.9300	23.9300	+1.830%	1	1,235	+67.572%
2026-05-01	23.5000	23.5000	23.5000	23.5000	+9.404%	1,000	327	+70.638%
2026-04-30	21.2500	22.0500	21.2500	21.4800	+16.803%	45	327	+86.685%
2026-04-29	18.3900	18.3900	18.3900	18.3900	-8.598%	1	340	+118.053%
2026-04-28	20.1200	20.1200	20.1200	20.1200	-3.269%	2	341	+99.304%
2026-04-27	20.5200	20.8000	19.7700	20.8000	-0.952%	5	343	+92.788%
2026-04-21	21.5400	21.5400	21.0000	21.0000	-2.326%	2	345	+90.952%
2026-04-20	21.5000	21.5000	21.5000	21.5000	-0.739%	1	345	+86.512%
2026-04-17	21.6600	21.6600	21.6600	21.6600	+21.006%	1	344	+85.134%
2026-04-16	17.1500	17.9000	16.9800	17.9000	+5.418%	7	343	+124.022%
2026-04-14	18.4500	18.4500	16.6500	16.9800	+12.450%	5	339	+136.160%
2026-04-13	15.1000	15.1000	15.1000	15.1000	-8.318%	1	335	+165.563%
2026-04-09	16.7800	16.7800	16.4300	16.4700	+6.948%	9	334	+143.473%
2026-04-08	14.9500	17.1000	14.9500	15.4000	+33.913%	24	334	+160.390%
2026-04-07	11.2100	11.5000	11.2100	11.5000	-8.147%	2	325	+248.696%
2026-03-26	12.5200	12.5200	12.5200	12.5200	-3.692%	2	323	+220.288%
2026-03-25	12.7200	13.0000	12.7200	13.0000	+19.816%	3	324	+208.462%
2026-03-23	12.7800	12.7800	10.8500	10.8500	-14.902%	2	321	+269.585%
2026-03-20	12.7500	12.7500	12.7500	12.7500	+17.620%	1	321	+214.510%
2026-03-19	10.8400	10.8400	10.8400	10.8400	-20.059%	1	321	+269.926%
2026-03-13	14.2000	14.2000	13.5600	13.5600	-5.768%	27	321	+195.723%
2026-03-12	14.3900	14.3900	14.3900	14.3900	-17.959%	3	296	+178.666%
2026-03-10	19.0000	19.0000	17.5400	17.5400	+12.653%	5	293	+128.620%
2026-03-09	15.1700	15.5700	14.7700	15.5700	-10.774%	78	291	+157.547%
2026-03-05	17.7300	17.7300	17.4500	17.4500	-17.023%	3	277	+129.799%
2026-03-03	18.2500	21.0300	18.2500	21.0300	-3.621%	2	276	+90.680%
2026-02-27	21.8200	21.8200	21.8200	21.8200	-0.818%	4	277	+83.776%
2026-02-25	22.0000	22.0000	22.0000	22.0000	-11.469%	1	277	+82.273%
2026-02-24	24.8500	24.8500	24.8500	24.8500	+14.675%	1	277	+61.368%
2026-02-23	22.7000	22.7000	21.6700	21.6700	-10.269%	2	277	+85.048%
2026-02-13	25.2000	25.2000	24.1500	24.1500	-18.824%	18	279	+66.046%
2026-02-11	29.7500	29.7500	29.7500	29.7500	-4.586%	4	279	+34.790%
2026-02-10	31.1800	31.1800	31.1800	31.1800	+6.781%	2	279	+28.608%
2026-02-09	29.2000	29.2000	28.4000	29.2000	+0.968%	18	277	+37.329%
2026-02-06	28.9200	28.9200	28.9200	28.9200	+25.739%	1	277	+38.658%
2026-01-27	23.0000	23.0000	23.0000	23.0000	-11.538%	1	277	+74.348%
2026-01-12	26.0000	26.0000	26.0000	26.0000	-1.887%	1	277	+54.231%
2026-01-09	26.5000	26.5000	26.5000	26.5000	+23.256%	1	278	+51.321%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+12.038%	1	279	+86.512%
2025-12-31	19.5000	19.5000	19.1900	19.1900	-8.619%	2	279	+108.963%
2025-12-22	20.5000	21.0000	20.5000	21.0000	+4.738%	3	279	+90.952%
2025-12-19	20.5000	20.6000	20.0500	20.0500	-5.647%	9	276	+100.000%
2025-12-10	21.2500	21.2500	21.2500	21.2500	+37.987%	1	267	+88.706%
2025-11-18	15.4000	15.4000	15.4000	15.4000	-16.981%	2	267	+160.390%
2025-11-17	18.5500	18.5500	18.5500	18.5500	-1.487%	2	267	+116.173%
2025-11-06	18.5900	18.8300	18.5900	18.8300	+14.121%	2	267	+112.958%
2025-10-23	16.5200	16.5200	16.5000	16.5000	+23.596%	4	267	+143.030%
2025-10-10	13.3500	13.3500	13.3500	13.3500	+25.943%	2	265	+200.375%
2025-09-02	10.7500	10.7500	10.6000	10.6000	-11.667%	2	263	+278.302%
2025-08-27	12.1000	12.1000	11.7900	12.0000	+18.227%	10	262	+234.167%
2025-08-19	10.1500	10.1500	10.1500	10.1500	+57.854%	2	265	+295.074%
2025-06-13	6.1500	6.4300	6.1500	6.4300	-14.381%	4	266	+523.639%
2025-06-04	7.4000	7.5100	7.4000	7.5100	+7.286%	2	267	+433.955%
2025-05-27	6.7500	7.0000	6.7500	7.0000	+27.273%	2	268	+472.857%
2025-05-23	5.5000	5.5000	5.5000	5.5000	-32.515%	12	268	+629.091%
2025-05-19	8.1500	8.1500	8.1500	8.1500	+50.926%	1	268	+392.025%
2025-05-06	5.7900	5.7900	5.4000	5.4000	+4.046%	6	269	+642.593%
2025-05-01	5.1900	5.1900	5.1900	5.1900	+18.764%	2	266	+672.640%
2025-04-30	4.3700	4.3700	4.3700	4.3700	+7.108%	2	266	+817.620%
2025-04-17	4.0800	4.0800	4.0800	4.0800	-20.468%	2	267	+882.843%
2025-04-16	5.8900	5.8900	5.1300	5.1300	-15.347%	10	267	+681.676%
2025-04-15	6.1800	6.4200	5.8500	6.0600	+62.903%	8	267	+561.716%
2025-04-04	3.7200	3.7200	3.7200	3.7200	-40.000%	2	266	+977.957%
2025-03-13	6.0300	6.2000	6.0300	6.2000	-22.500%	2	266	+546.774%
2025-03-10	8.0000	8.0000	8.0000	8.0000	-53.216%	2	266	+401.250%
2025-01-28	16.9000	17.1000	16.9000	17.1000	+3.951%	28	264	+134.503%
2025-01-27	15.7000	16.7500	15.7000	16.4500	+42.671%	149	264	+143.769%
2024-10-15	11.7000	11.8500	11.5300	11.5300	-5.414%	10	202	+247.788%
2024-10-14	12.1000	12.4500	12.1000	12.1900	+15.764%	10	202	+228.958%
2024-10-10	10.6100	10.6100	10.5300	10.5300	+4.568%	18	202	+280.817%
2024-10-07	10.3000	10.3000	9.9100	10.0700	+3.814%	4	202	+298.213%
2024-10-02	9.4500	9.7000	9.3900	9.7000	+38.571%	28	202	+313.402%
2024-09-03	7.3000	7.3000	7.0000	7.0000	-4.762%	3	202	+472.857%
2024-08-30	7.1000	7.4100	6.9500	7.3500	+8.889%	32	193	+445.578%
2024-08-28	6.6000	6.7500	6.5500	6.7500	-7.153%	6	193	+494.074%
2024-08-22	6.9400	7.2700	6.8300	7.2700	-0.954%	53	190	+451.582%
2024-08-20	7.2300	7.3600	7.2300	7.3400	+10.045%	12	190	+446.322%
2024-08-19	7.0100	7.4000	6.1300	6.6700	-9.128%	41	190	+501.199%
2024-08-16	6.3400	8.7100	6.0900	7.3400	+7.783%	134	168	+446.322%
2024-08-15	6.3800	6.8600	4.0000	6.8100	+19.684%	103	148	+488.840%
2024-08-14	5.2200	5.6900	5.1600	5.6900	+13.121%	32	77	+604.745%
2024-08-13	5.0000	5.1900	3.2000	5.0300	+14.059%	90	88	+697.217%
2024-08-12	5.3500	6.2200	4.4100	4.4100	-22.085%	155	108	+809.297%
2024-08-09	5.6000	6.1600	3.6700	5.6600	+4.815%	450	120	+608.481%
2024-08-08	6.1200	6.4100	5.4000	5.4000	-3.915%	14	228	+642.593%
2024-08-07	5.3900	5.8100	5.3900	5.6200	+4.267%	17	231	+613.523%
2024-08-06	5.3500	5.7300	5.3500	5.3900	-23.329%	21	235	+643.970%
2024-08-01	8.5200	8.5200	7.0300	7.0300	-22.747%	2	235	+470.413%
2024-07-30	9.1200	9.1200	9.1000	9.1000	+16.967%	2	236	+340.659%
2024-07-29	8.9000	8.9500	7.7800	7.7800	-14.128%	4	235	+415.424%
2024-07-26	8.3500	9.2200	8.3500	9.0600	+1.229%	46	239	+342.605%
2024-07-19	8.9500	8.9500	8.9500	8.9500	-12.853%	2	249	+348.045%
2024-07-18	10.2700	10.2700	10.2700	10.2700	+2.700%	1	249	+290.458%
2024-07-16	9.4900	10.0000	9.3900	10.0000	+53.374%	7	248	+301.000%
2024-07-05	6.5200	6.5200	6.5200	6.5200	-4.118%	2	248	+515.031%
2024-07-03	6.8000	6.8000	6.8000	6.8000	+4.615%	1	250	+489.706%
2024-07-02	6.7000	7.2500	6.1700	6.5000	-3.704%	93	250	+516.923%
2024-07-01	6.8000	7.3200	6.7500	6.7500	-7.280%	3	254	+494.074%
2024-06-27	6.5100	7.3300	6.4400	7.2800	+11.656%	18	253	+450.824%
2024-06-26	6.7100	6.8000	6.1500	6.5200	-13.067%	12	244	+515.031%
2024-06-25	7.4100	7.5000	7.0300	7.5000	+7.143%	3	236	+434.667%
2024-06-24	7.8400	7.8400	6.9200	7.0000	+11.643%	38	236	+472.857%
2024-06-18	6.7000	6.7000	6.2700	6.2700	+22.222%	8	237	+539.553%
2024-06-17	4.9800	5.2100	4.2400	5.1300	-6.727%	25	237	+681.676%
2024-06-14	5.2300	6.8000	4.4700	5.5000	+0.182%	562	237	+629.091%
2024-06-10	5.4900	5.4900	5.4900	5.4900	-8.500%	1	149	+630.419%
2024-06-07	6.0000	6.0000	6.0000	6.0000	-4.153%	2	149	+568.333%
2024-05-28	6.1700	6.2600	6.1700	6.2600	-13.893%	2	149	+540.575%
2024-05-23	7.2100	7.2700	7.2100	7.2700	-16.244%	3	145	+451.582%
2024-05-16	8.9900	9.0100	8.4000	8.6800	+3.333%	8	145	+361.982%
2024-05-15	7.8500	8.7000	7.5500	8.4000	+8.108%	25	141	+377.381%
2024-05-14	8.0300	9.1600	7.2200	7.7700	-7.610%	63	130	+416.088%
2024-05-10	7.9300	8.5700	7.2400	8.4100	+8.376%	188	104	+376.813%
2024-05-09	7.8100	7.8100	6.8600	7.7600	+4.441%	41	58	+416.753%
2024-05-08	6.9500	7.6400	6.5800	7.4300	+13.957%	70	38	+439.704%
2024-05-07	7.0700	7.2300	6.4700	6.5200	0.000%	6	4	+515.031%

.dark-mode .bLq9cv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLq9cv{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C510DIA Dec 18 2026 510.00 Call (DIA261218C00510000)option OPRA

DIA20261218C510
DIA Dec 18 2026 510.00 Call (DIA261218C00510000)
option OPRA