Dark

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

EOD

Sep 29, 2026

17.52-5.806%(-1.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.4000	17.5200	16.4000	17.5200	-5.806%	2	1,119	0.000%
2026-09-28	19.3500	19.3900	18.6000	18.6000	-17.881%	8	1,120	-5.806%
2026-09-25	22.6500	22.6500	22.6500	22.6500	+22.234%	5	1,118	-22.649%
2026-09-24	18.1000	18.5300	18.1000	18.5300	-4.974%	7	1,113	-5.451%
2026-09-23	19.5000	19.5000	19.5000	19.5000	-9.302%	1	1,113	-10.154%
2026-09-22	22.6900	22.6900	21.1000	21.5000	-8.705%	4	1,114	-18.512%
2026-09-21	23.4500	23.5500	23.4500	23.5500	+15.725%	10	1,112	-25.605%
2026-09-18	21.0000	21.0000	20.0000	20.3500	-8.539%	3	1,113	-13.907%
2026-09-17	22.0100	22.2500	21.6500	22.2500	+12.091%	5	1,112	-21.258%
2026-09-16	20.3000	20.3000	19.4100	19.8500	-24.092%	5	1,112	-11.738%
2026-09-14	26.1500	26.1500	26.1500	26.1500	-0.038%	3	1,112	-33.002%
2026-09-10	26.1600	26.1600	26.1600	26.1600	-18.657%	2	1,110	-33.028%
2026-09-01	32.2200	32.2200	32.1600	32.1600	-19.800%	8	1,108	-45.522%
2026-08-13	40.1000	40.1000	40.1000	40.1000	-5.758%	1	1,109	-56.309%
2026-08-10	42.5500	42.5500	42.5500	42.5500	+28.356%	2	1,110	-58.825%
2026-07-27	33.1500	33.1500	33.1500	33.1500	+18.817%	1	1,112	-47.149%
2026-07-23	27.9000	27.9000	27.9000	27.9000	-13.435%	1	1,113	-37.204%
2026-06-22	32.2300	32.2300	32.2300	32.2300	+1.672%	10	1,113	-45.641%
2026-06-18	31.7000	31.7000	31.7000	31.7000	-12.648%	1	1,123	-44.732%
2026-06-17	36.2900	36.2900	36.2900	36.2900	+5.802%	1	1,123	-51.722%
2026-06-16	34.5500	34.5500	34.3000	34.3000	+14.908%	8	1,123	-48.921%
2026-06-12	29.6500	29.8500	29.6400	29.8500	+21.341%	8	1,129	-41.307%
2026-06-11	24.6000	24.6000	24.6000	24.6000	+1.863%	6	1,124	-28.780%
2026-06-10	24.1500	24.1500	24.1500	24.1500	-7.471%	1	1,118	-27.453%
2026-06-09	29.0000	29.0000	26.1000	26.1000	-4.745%	6	1,226	-32.874%
2026-06-08	29.1500	30.1900	27.4000	27.4000	-9.631%	150	1,226	-36.058%
2026-06-05	29.9200	30.3200	29.9200	30.3200	-8.260%	6	1,235	-42.216%
2026-06-04	30.8500	33.1000	30.8500	33.0500	+22.407%	8	1,234	-46.989%
2026-06-03	28.2500	28.2500	27.0000	27.0000	-11.475%	28	1,237	-35.111%
2026-06-02	27.9500	30.5000	27.9500	30.5000	+5.903%	1,014	1,247	-42.557%
2026-06-01	27.3600	28.8000	27.1000	28.8000	+1.088%	17	1,251	-39.167%
2026-05-29	28.0000	28.4900	28.0000	28.4900	+7.713%	10	1,239	-38.505%
2026-05-28	26.4500	26.4500	26.4500	26.4500	-2.936%	5	1,236	-33.762%
2026-05-22	26.6500	27.2500	26.6500	27.2500	+18.736%	15	1,237	-35.706%
2026-05-21	22.9500	22.9500	22.9500	22.9500	+3.846%	1	1,236	-23.660%
2026-05-20	22.1000	22.1000	22.1000	22.1000	+9.136%	2	1,236	-20.724%
2026-05-18	20.4900	20.4900	20.2500	20.2500	-4.481%	2	1,236	-13.481%
2026-05-15	21.2000	21.2000	21.2000	21.2000	-11.850%	2	1,236	-17.358%
2026-05-14	25.0000	25.0000	24.0500	24.0500	+11.085%	6	1,238	-27.152%
2026-05-11	21.6500	21.6500	21.6500	21.6500	-9.528%	2	1,237	-19.076%
2026-05-07	23.9300	23.9300	23.9300	23.9300	+1.830%	1	1,235	-26.786%
2026-05-01	23.5000	23.5000	23.5000	23.5000	+9.404%	1,000	327	-25.447%
2026-04-30	21.2500	22.0500	21.2500	21.4800	+16.803%	45	327	-18.436%
2026-04-29	18.3900	18.3900	18.3900	18.3900	-8.598%	1	340	-4.731%
2026-04-28	20.1200	20.1200	20.1200	20.1200	-3.269%	2	341	-12.922%
2026-04-27	20.5200	20.8000	19.7700	20.8000	-0.952%	5	343	-15.769%
2026-04-21	21.5400	21.5400	21.0000	21.0000	-2.326%	2	345	-16.571%
2026-04-20	21.5000	21.5000	21.5000	21.5000	-0.739%	1	345	-18.512%
2026-04-17	21.6600	21.6600	21.6600	21.6600	+21.006%	1	344	-19.114%
2026-04-16	17.1500	17.9000	16.9800	17.9000	+5.418%	7	343	-2.123%
2026-04-14	18.4500	18.4500	16.6500	16.9800	+12.450%	5	339	+3.180%
2026-04-13	15.1000	15.1000	15.1000	15.1000	-8.318%	1	335	+16.026%
2026-04-09	16.7800	16.7800	16.4300	16.4700	+6.948%	9	334	+6.375%
2026-04-08	14.9500	17.1000	14.9500	15.4000	+33.913%	24	334	+13.766%
2026-04-07	11.2100	11.5000	11.2100	11.5000	-8.147%	2	325	+52.348%
2026-03-26	12.5200	12.5200	12.5200	12.5200	-3.692%	2	323	+39.936%
2026-03-25	12.7200	13.0000	12.7200	13.0000	+19.816%	3	324	+34.769%
2026-03-23	12.7800	12.7800	10.8500	10.8500	-14.902%	2	321	+61.475%
2026-03-20	12.7500	12.7500	12.7500	12.7500	+17.620%	1	321	+37.412%
2026-03-19	10.8400	10.8400	10.8400	10.8400	-20.059%	1	321	+61.624%
2026-03-13	14.2000	14.2000	13.5600	13.5600	-5.768%	27	321	+29.204%
2026-03-12	14.3900	14.3900	14.3900	14.3900	-17.959%	3	296	+21.751%
2026-03-10	19.0000	19.0000	17.5400	17.5400	+12.653%	5	293	-0.114%
2026-03-09	15.1700	15.5700	14.7700	15.5700	-10.774%	78	291	+12.524%
2026-03-05	17.7300	17.7300	17.4500	17.4500	-17.023%	3	277	+0.401%
2026-03-03	18.2500	21.0300	18.2500	21.0300	-3.621%	2	276	-16.690%
2026-02-27	21.8200	21.8200	21.8200	21.8200	-0.818%	4	277	-19.707%
2026-02-25	22.0000	22.0000	22.0000	22.0000	-11.469%	1	277	-20.364%
2026-02-24	24.8500	24.8500	24.8500	24.8500	+14.675%	1	277	-29.497%
2026-02-23	22.7000	22.7000	21.6700	21.6700	-10.269%	2	277	-19.151%
2026-02-13	25.2000	25.2000	24.1500	24.1500	-18.824%	18	279	-27.453%
2026-02-11	29.7500	29.7500	29.7500	29.7500	-4.586%	4	279	-41.109%
2026-02-10	31.1800	31.1800	31.1800	31.1800	+6.781%	2	279	-43.810%
2026-02-09	29.2000	29.2000	28.4000	29.2000	+0.968%	18	277	-40.000%
2026-02-06	28.9200	28.9200	28.9200	28.9200	+25.739%	1	277	-39.419%
2026-01-27	23.0000	23.0000	23.0000	23.0000	-11.538%	1	277	-23.826%
2026-01-12	26.0000	26.0000	26.0000	26.0000	-1.887%	1	277	-32.615%
2026-01-09	26.5000	26.5000	26.5000	26.5000	+23.256%	1	278	-33.887%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+12.038%	1	279	-18.512%
2025-12-31	19.5000	19.5000	19.1900	19.1900	-8.619%	2	279	-8.702%
2025-12-22	20.5000	21.0000	20.5000	21.0000	+4.738%	3	279	-16.571%
2025-12-19	20.5000	20.6000	20.0500	20.0500	-5.647%	9	276	-12.618%
2025-12-10	21.2500	21.2500	21.2500	21.2500	+37.987%	1	267	-17.553%
2025-11-18	15.4000	15.4000	15.4000	15.4000	-16.981%	2	267	+13.766%
2025-11-17	18.5500	18.5500	18.5500	18.5500	-1.487%	2	267	-5.553%
2025-11-06	18.5900	18.8300	18.5900	18.8300	+14.121%	2	267	-6.957%
2025-10-23	16.5200	16.5200	16.5000	16.5000	+23.596%	4	267	+6.182%
2025-10-10	13.3500	13.3500	13.3500	13.3500	+25.943%	2	265	+31.236%
2025-09-02	10.7500	10.7500	10.6000	10.6000	-11.667%	2	263	+65.283%
2025-08-27	12.1000	12.1000	11.7900	12.0000	+18.227%	10	262	+46.000%
2025-08-19	10.1500	10.1500	10.1500	10.1500	+57.854%	2	265	+72.611%
2025-06-13	6.1500	6.4300	6.1500	6.4300	-14.381%	4	266	+172.473%
2025-06-04	7.4000	7.5100	7.4000	7.5100	+7.286%	2	267	+133.289%
2025-05-27	6.7500	7.0000	6.7500	7.0000	+27.273%	2	268	+150.286%
2025-05-23	5.5000	5.5000	5.5000	5.5000	-32.515%	12	268	+218.545%
2025-05-19	8.1500	8.1500	8.1500	8.1500	+50.926%	1	268	+114.969%
2025-05-06	5.7900	5.7900	5.4000	5.4000	+4.046%	6	269	+224.444%
2025-05-01	5.1900	5.1900	5.1900	5.1900	+18.764%	2	266	+237.572%
2025-04-30	4.3700	4.3700	4.3700	4.3700	+7.108%	2	266	+300.915%
2025-04-17	4.0800	4.0800	4.0800	4.0800	-20.468%	2	267	+329.412%
2025-04-16	5.8900	5.8900	5.1300	5.1300	-15.347%	10	267	+241.520%
2025-04-15	6.1800	6.4200	5.8500	6.0600	+62.903%	8	267	+189.109%
2025-04-04	3.7200	3.7200	3.7200	3.7200	-40.000%	2	266	+370.968%
2025-03-13	6.0300	6.2000	6.0300	6.2000	-22.500%	2	266	+182.581%
2025-03-10	8.0000	8.0000	8.0000	8.0000	-53.216%	2	266	+119.000%
2025-01-28	16.9000	17.1000	16.9000	17.1000	+3.951%	28	264	+2.456%
2025-01-27	15.7000	16.7500	15.7000	16.4500	+42.671%	149	264	+6.505%
2024-10-15	11.7000	11.8500	11.5300	11.5300	-5.414%	10	202	+51.951%
2024-10-14	12.1000	12.4500	12.1000	12.1900	+15.764%	10	202	+43.724%
2024-10-10	10.6100	10.6100	10.5300	10.5300	+4.568%	18	202	+66.382%
2024-10-07	10.3000	10.3000	9.9100	10.0700	+3.814%	4	202	+73.982%
2024-10-02	9.4500	9.7000	9.3900	9.7000	+38.571%	28	202	+80.619%
2024-09-03	7.3000	7.3000	7.0000	7.0000	-4.762%	3	202	+150.286%
2024-08-30	7.1000	7.4100	6.9500	7.3500	+8.889%	32	193	+138.367%
2024-08-28	6.6000	6.7500	6.5500	6.7500	-7.153%	6	193	+159.556%
2024-08-22	6.9400	7.2700	6.8300	7.2700	-0.954%	53	190	+140.990%
2024-08-20	7.2300	7.3600	7.2300	7.3400	+10.045%	12	190	+138.692%
2024-08-19	7.0100	7.4000	6.1300	6.6700	-9.128%	41	190	+162.669%
2024-08-16	6.3400	8.7100	6.0900	7.3400	+7.783%	134	168	+138.692%
2024-08-15	6.3800	6.8600	4.0000	6.8100	+19.684%	103	148	+157.269%
2024-08-14	5.2200	5.6900	5.1600	5.6900	+13.121%	32	77	+207.909%
2024-08-13	5.0000	5.1900	3.2000	5.0300	+14.059%	90	88	+248.310%
2024-08-12	5.3500	6.2200	4.4100	4.4100	-22.085%	155	108	+297.279%
2024-08-09	5.6000	6.1600	3.6700	5.6600	+4.815%	450	120	+209.541%
2024-08-08	6.1200	6.4100	5.4000	5.4000	-3.915%	14	228	+224.444%
2024-08-07	5.3900	5.8100	5.3900	5.6200	+4.267%	17	231	+211.744%
2024-08-06	5.3500	5.7300	5.3500	5.3900	-23.329%	21	235	+225.046%
2024-08-01	8.5200	8.5200	7.0300	7.0300	-22.747%	2	235	+149.218%
2024-07-30	9.1200	9.1200	9.1000	9.1000	+16.967%	2	236	+92.527%
2024-07-29	8.9000	8.9500	7.7800	7.7800	-14.128%	4	235	+125.193%
2024-07-26	8.3500	9.2200	8.3500	9.0600	+1.229%	46	239	+93.377%
2024-07-19	8.9500	8.9500	8.9500	8.9500	-12.853%	2	249	+95.754%
2024-07-18	10.2700	10.2700	10.2700	10.2700	+2.700%	1	249	+70.594%
2024-07-16	9.4900	10.0000	9.3900	10.0000	+53.374%	7	248	+75.200%
2024-07-05	6.5200	6.5200	6.5200	6.5200	-4.118%	2	248	+168.712%
2024-07-03	6.8000	6.8000	6.8000	6.8000	+4.615%	1	250	+157.647%
2024-07-02	6.7000	7.2500	6.1700	6.5000	-3.704%	93	250	+169.538%
2024-07-01	6.8000	7.3200	6.7500	6.7500	-7.280%	3	254	+159.556%
2024-06-27	6.5100	7.3300	6.4400	7.2800	+11.656%	18	253	+140.659%
2024-06-26	6.7100	6.8000	6.1500	6.5200	-13.067%	12	244	+168.712%
2024-06-25	7.4100	7.5000	7.0300	7.5000	+7.143%	3	236	+133.600%
2024-06-24	7.8400	7.8400	6.9200	7.0000	+11.643%	38	236	+150.286%
2024-06-18	6.7000	6.7000	6.2700	6.2700	+22.222%	8	237	+179.426%
2024-06-17	4.9800	5.2100	4.2400	5.1300	-6.727%	25	237	+241.520%
2024-06-14	5.2300	6.8000	4.4700	5.5000	+0.182%	562	237	+218.545%
2024-06-10	5.4900	5.4900	5.4900	5.4900	-8.500%	1	149	+219.126%
2024-06-07	6.0000	6.0000	6.0000	6.0000	-4.153%	2	149	+192.000%
2024-05-28	6.1700	6.2600	6.1700	6.2600	-13.893%	2	149	+179.872%
2024-05-23	7.2100	7.2700	7.2100	7.2700	-16.244%	3	145	+140.990%
2024-05-16	8.9900	9.0100	8.4000	8.6800	+3.333%	8	145	+101.843%
2024-05-15	7.8500	8.7000	7.5500	8.4000	+8.108%	25	141	+108.571%
2024-05-14	8.0300	9.1600	7.2200	7.7700	-7.610%	63	130	+125.483%
2024-05-10	7.9300	8.5700	7.2400	8.4100	+8.376%	188	104	+108.323%
2024-05-09	7.8100	7.8100	6.8600	7.7600	+4.441%	41	58	+125.773%
2024-05-08	6.9500	7.6400	6.5800	7.4300	+13.957%	70	38	+135.801%
2024-05-07	7.0700	7.2300	6.4700	6.5200	0.000%	6	4	+168.712%

.dark-mode .RFMm48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFMm48{ 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