Dark

DIA20261218C515
DIA Dec 18 2026 515.00 Call (DIA261218C00515000)
option OPRA

EOD

Sep 29, 2026

14.75-5.145%(-0.80)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.8000	14.8000	13.3200	14.7500	-5.145%	89	801	0.000%
2026-09-28	15.3000	16.0000	15.3000	15.5500	-11.898%	315	739	-5.145%
2026-09-25	16.2400	17.7000	16.2400	17.6500	+16.502%	32	430	-16.431%
2026-09-24	15.5500	15.7400	15.1500	15.1500	-9.821%	6	425	-2.640%
2026-09-23	18.3000	18.3000	16.3500	16.8000	-11.346%	26	431	-12.202%
2026-09-22	20.4500	20.4500	17.7500	18.9500	-4.774%	108	416	-22.164%
2026-09-21	19.2500	20.1000	18.1500	19.9000	+14.040%	72	334	-25.879%
2026-09-18	17.7000	17.7000	17.4500	17.4500	-7.672%	33	297	-15.473%
2026-09-17	18.4000	18.9000	18.4000	18.9000	+6.780%	3	282	-21.958%
2026-09-16	19.5000	19.5000	16.5300	17.7000	-29.845%	5	280	-16.667%
2026-09-11	25.2300	25.2300	25.2300	25.2300	-42.737%	1	276	-41.538%
2026-08-05	44.1700	44.1700	44.0600	44.0600	+72.446%	3	275	-66.523%
2026-07-30	24.8000	25.5500	24.8000	25.5500	+5.144%	8	276	-42.270%
2026-07-29	25.0000	25.0000	24.3000	24.3000	-16.062%	2	272	-39.300%
2026-07-27	28.9500	28.9500	28.9500	28.9500	+15.707%	1	272	-49.050%
2026-07-23	25.0200	25.0200	25.0200	25.0200	-11.590%	1	273	-41.047%
2026-07-22	28.3000	28.3000	28.3000	28.3000	+5.597%	250	273	-47.880%
2026-07-21	26.8000	26.8000	26.8000	26.8000	+6.139%	1	176	-44.963%
2026-07-20	25.2500	25.2500	25.2500	25.2500	-15.833%	1	176	-41.584%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-3.630%	1	177	-50.833%
2026-07-10	31.1300	31.1300	31.1300	31.1300	+1.765%	1	177	-52.618%
2026-07-09	30.5900	30.5900	30.5900	30.5900	-9.976%	10	177	-51.782%
2026-07-07	33.9800	33.9800	33.9800	33.9800	-3.329%	1	177	-56.592%
2026-07-06	35.1500	35.1500	35.1500	35.1500	+15.625%	1	177	-58.037%
2026-07-02	30.4000	30.4000	30.4000	30.4000	+1.672%	2	179	-51.480%
2026-06-26	29.9000	29.9000	29.9000	29.9000	-14.815%	1	179	-50.669%
2026-06-25	35.1000	35.1000	35.1000	35.1000	+18.381%	1	178	-57.977%
2026-06-24	29.6500	29.6500	29.6500	29.6500	+2.418%	1	179	-50.253%
2026-06-22	28.8000	28.9500	28.7000	28.9500	+3.652%	5	178	-49.050%
2026-06-18	28.5400	28.6200	27.7500	27.9300	-10.222%	11	179	-47.189%
2026-06-16	31.1700	31.5100	31.1100	31.1100	+15.651%	18	179	-52.588%
2026-06-12	26.6800	26.9000	26.6800	26.9000	+23.112%	2	187	-45.167%
2026-06-11	21.0000	21.8500	21.0000	21.8500	-6.384%	4	189	-32.494%
2026-06-09	23.3000	23.3400	23.3000	23.3400	-4.540%	27	199	-36.804%
2026-06-08	25.8300	26.4200	24.4500	24.4500	-12.366%	21	185	-39.673%
2026-06-05	28.1800	28.1800	27.9000	27.9000	-4.843%	5	174	-47.133%
2026-06-04	28.3300	29.3200	28.3300	29.3200	+17.515%	3	173	-49.693%
2026-06-03	25.8300	25.8300	24.9500	24.9500	-7.593%	3	171	-40.882%
2026-06-02	26.3600	27.2800	26.3600	27.0000	+3.053%	7	174	-45.370%
2026-05-29	26.2000	26.2000	26.2000	26.2000	+13.273%	4	172	-43.702%
2026-05-28	23.1300	23.1300	23.1300	23.1300	-3.424%	1	168	-36.230%
2026-05-22	23.8500	23.9500	23.8500	23.9500	+30.518%	3	166	-38.413%
2026-05-12	18.3500	18.3500	18.3500	18.3500	-12.117%	3	166	-19.619%
2026-05-11	20.8800	20.8800	20.8800	20.8800	+7.352%	1	163	-29.358%
2026-05-06	20.6700	21.2800	19.4500	19.4500	-3.665%	5	164	-24.165%
2026-05-01	20.1900	20.1900	20.1900	20.1900	-0.050%	20	184	-26.944%
2026-04-30	20.0900	20.2000	20.0900	20.2000	+25.232%	7	184	-26.980%
2026-04-29	16.5200	16.5200	16.1300	16.1300	-9.127%	3	181	-8.555%
2026-04-27	17.7500	17.7500	17.7500	17.7500	-15.234%	1	183	-16.901%
2026-04-21	20.9400	20.9400	20.9400	20.9400	+12.039%	1	184	-29.561%
2026-04-17	17.8300	18.6900	17.8300	18.6900	+28.808%	27	184	-21.081%
2026-04-09	14.6100	14.6100	14.4100	14.5100	-5.472%	5	159	+1.654%
2026-04-08	15.3500	15.3500	15.3500	15.3500	+37.545%	1	154	-3.909%
2026-03-26	11.1600	11.1600	11.1600	11.1600	-16.216%	1	153	+32.168%
2026-03-09	13.3200	13.3200	13.3200	13.3200	-15.482%	2	153	+10.736%
2026-03-05	19.4500	19.4500	15.7600	15.7600	-15.086%	3	152	-6.409%
2026-03-04	18.5600	18.5600	18.5600	18.5600	+15.280%	1	152	-20.528%
2026-03-03	16.1000	16.1000	16.1000	16.1000	-33.608%	1	153	-8.385%
2026-02-13	24.2500	24.2500	24.2500	24.2500	+7.778%	4	154	-39.175%
2026-02-03	23.3900	23.3900	22.5000	22.5000	+10.565%	32	154	-34.444%
2026-01-29	20.5000	20.5000	20.3500	20.3500	-1.643%	2	124	-27.518%
2026-01-27	20.6900	20.6900	20.6900	20.6900	-9.055%	1	124	-28.710%
2026-01-22	23.0000	23.0000	22.7500	22.7500	+4.839%	2	125	-35.165%
2026-01-05	21.3800	21.7000	21.3800	21.7000	+25.072%	7	124	-32.028%
2025-12-30	17.3500	17.3500	17.3500	17.3500	-13.250%	1	122	-14.986%
2025-12-24	19.0500	20.0000	19.0500	20.0000	+102.634%	5	118	-26.250%
2025-08-28	10.2100	10.2100	9.8700	9.8700	-9.032%	2	118	+49.443%
2025-08-27	10.7900	10.9200	10.7900	10.8500	+12.903%	68	119	+35.945%
2025-07-08	9.2600	11.5200	9.2600	9.6100	+65.120%	8	153	+53.486%
2025-06-17	5.7100	5.8200	5.7100	5.8200	-6.129%	10	151	+153.436%
2025-06-16	5.6300	6.2000	5.6300	6.2000	-13.287%	10	151	+137.903%
2025-05-19	7.1500	7.1500	7.1500	7.1500	+63.242%	1	146	+106.294%
2025-05-01	4.3800	4.3800	4.3800	4.3800	+7.882%	1	147	+236.758%
2025-04-30	4.0600	4.0600	4.0600	4.0600	-9.172%	1	147	+263.300%
2025-04-16	4.9900	4.9900	4.4700	4.4700	-19.749%	22	148	+229.978%
2025-04-15	5.8400	6.1100	5.5200	5.5700	-14.571%	124	126	+164.811%
2025-04-14	6.5200	6.5200	6.5200	6.5200	-0.761%	10	76	+126.227%
2025-04-11	5.9200	6.5700	5.9200	6.5700	+13.668%	42	76	+124.505%
2025-04-09	5.4500	5.8200	5.3100	5.7800	+72.537%	48	96	+155.190%
2025-04-04	6.4500	6.5900	3.2300	3.3500	-25.556%	186	124	+340.299%
2025-04-03	4.5400	4.5400	4.2800	4.5000	-17.733%	5	50	+227.778%
2025-03-13	6.0000	7.9500	5.4500	5.4700	-62.534%	8	45	+169.653%
2025-01-27	14.8500	14.8500	14.6000	14.6000	+36.961%	2	45	+1.027%
2024-10-22	10.4200	10.6600	10.0300	10.6600	+0.471%	4	44	+38.368%
2024-10-14	10.9600	11.0800	10.5300	10.6100	+12.513%	66	44	+39.020%
2024-10-10	9.2800	9.4300	9.2300	9.4300	+15.281%	4	52	+56.416%
2024-10-02	8.1400	8.2000	8.1400	8.1800	+48.727%	28	54	+80.318%
2024-08-20	5.5000	5.5000	5.5000	5.5000	-8.333%	1	40	+168.182%
2024-08-19	6.0000	6.0000	6.0000	6.0000	+3.093%	1	40	+145.833%
2024-08-15	5.8100	5.9200	5.7700	5.8200	+13.894%	6	41	+153.436%
2024-08-14	4.8100	5.2300	4.6200	5.1100	+18.837%	26	46	+188.650%
2024-08-13	3.8500	5.7100	3.8500	4.3000	-53.614%	95	50	+243.023%
2024-07-18	9.2700	9.2700	9.2700	9.2700	+79.651%	1	59	+59.115%
2024-06-14	5.3200	5.3200	4.6500	5.1600	+14.667%	88	58	+185.853%
2024-06-13	4.5000	4.5000	4.5000	4.5000	-18.478%	1	36	+227.778%
2024-05-24	5.5000	5.5200	5.5000	5.5200	-8.760%	4	35	+167.210%
2024-05-07	6.0900	7.0000	5.5700	6.0500	+1.340%	36	35	+143.802%
2024-05-06	6.1100	7.3700	5.7800	5.9700	0.000%	34	18	+147.069%

.dark-mode .Y47xDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y47xDm{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C515DIA Dec 18 2026 515.00 Call (DIA261218C00515000)option OPRA

DIA20261218C515
DIA Dec 18 2026 515.00 Call (DIA261218C00515000)
option OPRA