Dark

DIA20261218C520
DIA Dec 18 2026 520.00 Call (DIA261218C00520000)
option OPRA

Inactive

Aug 4, 2026

36.97+27.924%(+8.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	34.6200	36.9700	34.6200	36.9700	+27.924%	6	1,204	0.000%
2026-08-03	28.8600	28.9000	28.8600	28.9000	+26.754%	2	1,208	+27.924%
2026-07-30	21.0000	22.8000	21.0000	22.8000	+1.786%	13	1,208	+62.149%
2026-07-29	22.3500	22.4000	22.3500	22.4000	-6.315%	2	1,221	+65.045%
2026-07-27	23.9100	23.9100	23.9100	23.9100	+7.654%	1	1,221	+54.621%
2026-07-24	21.4500	22.8000	21.4500	22.2100	+5.012%	5	1,221	+66.457%
2026-07-23	21.1500	21.1500	21.1500	21.1500	-17.059%	1	1,223	+74.799%
2026-07-22	25.4300	26.0500	25.4300	25.5000	+4.508%	9	1,223	+44.980%
2026-07-21	23.8800	25.1300	23.8800	24.4000	-10.492%	39	1,225	+51.516%
2026-07-17	27.2800	27.3100	27.2600	27.2600	-4.585%	3	1,202	+35.620%
2026-07-16	28.4000	28.9400	28.4000	28.5700	+6.169%	4	1,203	+29.401%
2026-07-14	26.9100	26.9100	26.9100	26.9100	+3.103%	1	1,203	+37.384%
2026-07-08	26.1000	26.1000	26.1000	26.1000	-16.239%	1	1,203	+41.648%
2026-07-07	31.7500	31.7500	31.1600	31.1600	+0.129%	7	1,202	+18.646%
2026-07-06	31.1600	31.1600	31.1200	31.1200	+8.508%	2	1,205	+18.798%
2026-07-02	28.6800	28.6800	28.6800	28.6800	+3.314%	1	1,205	+28.905%
2026-07-01	27.7600	27.7600	27.7600	27.7600	-1.908%	1	1,205	+33.177%
2026-06-30	29.3000	29.3000	27.6200	28.3000	+0.497%	41	1,207	+30.636%
2026-06-29	28.1100	28.2200	28.1100	28.1600	+2.214%	7	1,219	+31.286%
2026-06-26	27.5300	27.5500	27.1700	27.5500	-0.109%	6	1,222	+34.192%
2026-06-25	29.8800	29.8800	27.4700	27.5800	+7.482%	14	1,224	+34.046%
2026-06-22	25.7500	25.7500	25.5100	25.6600	+2.640%	9	1,223	+44.076%
2026-06-18	25.5100	25.5100	25.0000	25.0000	-13.074%	7	1,214	+47.880%
2026-06-17	28.7600	28.7600	28.7600	28.7600	+0.948%	1	1,214	+28.547%
2026-06-16	28.2500	28.4900	28.2500	28.4900	+4.512%	2	1,214	+29.765%
2026-06-15	27.2000	27.7500	27.2000	27.2600	+13.112%	15	1,215	+35.620%
2026-06-12	24.0200	24.2500	23.9500	24.1000	+9.099%	14	1,216	+53.402%
2026-06-11	19.1500	22.0900	19.1500	22.0900	+22.722%	14	1,213	+67.361%
2026-06-10	19.1000	19.1000	18.0000	18.0000	-13.043%	4	1,211	+105.389%
2026-06-09	20.7000	20.7000	20.7000	20.7000	-9.011%	7	1,216	+78.599%
2026-06-08	23.5900	23.5900	22.5900	22.7500	-1.087%	12	1,216	+62.505%
2026-06-05	24.2200	24.2400	23.0000	23.0000	-12.381%	6	1,211	+60.739%
2026-06-04	25.2500	26.2800	25.0000	26.2500	+17.978%	68	1,207	+40.838%
2026-06-03	22.5900	22.6400	22.2500	22.2500	-8.436%	19	1,208	+66.157%
2026-06-02	24.0000	24.3000	23.9000	24.3000	+14.031%	6	1,224	+52.140%
2026-05-27	21.0000	21.3100	21.0000	21.3100	-2.827%	4	1,223	+73.487%
2026-05-26	21.9300	21.9300	21.9300	21.9300	+0.596%	1	1,221	+68.582%
2026-05-22	21.2500	21.8000	21.2500	21.8000	+22.472%	8	1,214	+69.587%
2026-05-21	17.8000	17.8000	17.8000	17.8000	+3.488%	2	1,212	+107.697%
2026-05-20	16.2000	17.2000	16.2000	17.2000	-0.290%	55	1,212	+114.942%
2026-05-15	17.2500	17.2500	17.2500	17.2500	-8.923%	1	1,207	+114.319%
2026-05-14	18.8500	19.0100	18.8000	18.9400	+7.614%	24	1,207	+95.195%
2026-05-13	17.4000	17.6000	17.4000	17.6000	+4.389%	109	1,205	+110.057%
2026-05-11	16.7000	16.8600	16.7000	16.8600	-1.461%	20	1,205	+119.276%
2026-05-08	16.8000	17.3700	16.8000	17.1100	-0.233%	42	1,205	+116.072%
2026-05-01	17.0500	17.1500	17.0500	17.1500	-9.259%	20	1,252	+115.569%
2026-04-30	17.9000	18.9000	17.9000	18.9000	+31.159%	16	1,252	+95.608%
2026-04-29	14.4100	14.4100	14.4100	14.4100	-11.049%	2	1,255	+156.558%
2026-04-27	15.8800	16.2000	15.5200	16.2000	+4.046%	10	1,255	+128.210%
2026-04-24	15.7000	15.7000	15.5000	15.5700	-9.477%	11	1,250	+137.444%
2026-04-23	17.1000	17.2000	17.1000	17.2000	+0.880%	28	1,247	+114.942%
2026-04-21	16.9000	17.0500	16.9000	17.0500	+1.670%	60	1,217	+116.833%
2026-04-20	16.8000	16.8000	16.7700	16.7700	-5.574%	2	1,217	+120.453%
2026-04-17	17.7600	17.7600	17.7600	17.7600	+30.588%	1	1,216	+108.164%
2026-04-16	13.6000	13.6000	13.6000	13.6000	+9.677%	1	1,216	+171.838%
2026-04-14	11.9000	12.4000	11.9000	12.4000	+11.712%	34	1,217	+198.145%
2026-04-13	11.1000	11.1000	11.1000	11.1000	-2.375%	1	1,217	+233.063%
2026-04-10	11.3700	11.3700	11.3700	11.3700	-6.033%	2	1,217	+225.154%
2026-04-09	12.1000	12.1000	12.1000	12.1000	+11.521%	1	1,215	+205.537%
2026-04-08	11.7000	11.7000	10.8500	10.8500	+27.647%	31	1,214	+240.737%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-2.299%	5	1,184	+334.941%
2026-04-06	8.8000	8.8000	8.7000	8.7000	-0.571%	25	1,184	+324.943%
2026-04-02	7.6800	8.8500	7.6800	8.7500	-4.057%	78	1,156	+322.514%
2026-04-01	9.5900	9.5900	9.1200	9.1200	+10.545%	8	1,156	+305.373%
2026-03-26	8.2500	8.2500	8.2500	8.2500	-8.333%	3	1,157	+348.121%
2026-03-23	9.2000	9.2000	9.0000	9.0000	+17.647%	7	1,160	+310.778%
2026-03-19	8.3300	8.8600	7.6500	7.6500	-29.167%	144	1,158	+383.268%
2026-03-13	10.9500	11.0100	10.6000	10.8000	-1.907%	159	1,159	+242.315%
2026-03-12	11.0500	11.0600	11.0100	11.0100	-14.386%	7	1,158	+235.786%
2026-03-10	12.8600	12.8600	12.8600	12.8600	+0.942%	5	1,158	+187.481%
2026-03-06	12.7400	12.7400	12.7400	12.7400	-8.014%	1	1,159	+190.188%
2026-03-05	17.3000	17.3000	13.8500	13.8500	-2.189%	2	1,159	+166.931%
2026-03-03	13.9900	14.1600	13.9900	14.1600	-17.913%	8	1,161	+161.088%
2026-02-23	18.0000	18.0000	17.2500	17.2500	-25.550%	26	1,160	+114.319%
2026-02-09	23.1700	23.1700	23.1700	23.1700	+6.187%	1	1,159	+59.560%
2026-02-06	21.4100	21.8200	21.4100	21.8200	+18.910%	11	1,159	+69.432%
2026-02-05	18.3500	18.3500	18.3500	18.3500	-11.566%	1	1,160	+101.471%
2026-02-04	21.5000	21.5000	20.7000	20.7500	+2.978%	79	1,159	+78.169%
2026-02-02	20.1500	20.1500	20.1500	20.1500	+9.214%	1	1,147	+83.474%
2026-01-27	18.6200	18.6200	18.4500	18.4500	+4.770%	29	1,146	+100.379%
2026-01-23	17.6100	17.6100	17.6100	17.6100	-6.825%	1	1,145	+109.938%
2026-01-14	18.9500	18.9500	18.9000	18.9000	-9.309%	2	1,144	+95.608%
2026-01-06	20.5100	20.8400	20.5100	20.8400	+9.684%	2	1,144	+77.399%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+8.571%	1	1,141	+94.579%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+5.868%	2	1,141	+111.257%
2025-12-23	16.5300	16.5300	16.5300	16.5300	+8.039%	39	1,141	+123.654%
2025-12-22	15.3000	15.3000	15.3000	15.3000	-4.375%	1	1,149	+141.634%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+1.266%	5	1,149	+131.063%
2025-12-18	16.0000	16.0000	14.9700	15.8000	-1.250%	24	1,149	+133.987%
2025-12-17	16.4700	16.5000	16.0000	16.0000	+0.946%	7	1,140	+131.063%
2025-12-16	16.6000	16.6000	15.8500	15.8500	-10.351%	5	1,139	+133.249%
2025-12-15	17.6800	17.6800	17.6800	17.6800	-9.333%	8	1,135	+109.106%
2025-12-11	18.0000	19.5000	18.0000	19.5000	+45.522%	30	1,135	+89.590%
2025-11-25	13.3000	13.4000	13.3000	13.4000	+8.502%	19	1,121	+175.896%
2025-11-21	10.9500	12.4000	10.9500	12.3500	-1.200%	202	1,120	+199.352%
2025-11-20	12.5000	12.5000	12.5000	12.5000	+10.132%	10	1,082	+195.760%
2025-11-19	11.3500	11.3500	11.3500	11.3500	-6.967%	7	1,082	+225.727%
2025-11-18	12.2000	12.2000	12.2000	12.2000	-18.667%	3	1,080	+203.033%
2025-11-10	15.0000	15.0000	15.0000	15.0000	+25.000%	2	1,077	+146.467%
2025-10-07	12.0000	12.0000	12.0000	12.0000	+4.439%	1	1,074	+208.083%
2025-09-26	11.4900	11.4900	11.4900	11.4900	-3.688%	1	1,074	+221.758%
2025-09-18	11.9300	11.9300	11.9300	11.9300	+12.019%	1	1,073	+209.891%
2025-09-12	10.6500	10.6500	10.6500	10.6500	+16.013%	1	1,073	+247.136%
2025-08-27	9.3500	9.3500	9.1800	9.1800	+26.621%	4	1,073	+302.723%
2025-08-18	7.2600	7.2600	7.2500	7.2500	-21.706%	4	1,073	+409.931%
2025-08-15	9.2600	9.2600	9.2600	9.2600	+8.304%	2	1,073	+299.244%
2025-07-23	8.5500	8.5500	8.5500	8.5500	+8.917%	2	1,073	+332.398%
2025-07-14	8.0500	8.0500	7.8000	7.8500	-2.726%	7	1,073	+370.955%
2025-07-09	8.0700	8.0700	8.0700	8.0700	-4.947%	2	1,080	+358.116%
2025-07-08	8.0600	8.4900	5.7000	8.4900	-1.164%	13	1,082	+335.453%
2025-07-02	8.5900	8.5900	8.5900	8.5900	-10.800%	1	1,092	+330.384%
2025-06-30	9.6300	9.6300	9.6300	9.6300	+87.719%	1	1,093	+283.904%
2025-05-08	4.8200	5.1300	4.8200	5.1300	+61.830%	2	1,092	+620.663%
2025-04-30	3.1700	3.1700	3.1700	3.1700	-13.859%	1	1,093	+1,066.246%
2025-04-29	3.4000	3.6800	3.4000	3.6800	-6.599%	2	1,094	+904.620%
2025-04-23	4.0100	4.0100	3.9400	3.9400	+17.612%	3	1,093	+838.325%
2025-04-17	3.0800	3.3500	3.0800	3.3500	-36.190%	2	1,092	+1,003.582%
2025-04-15	5.9400	5.9400	4.8200	5.2500	-4.545%	90	1,092	+604.190%
2025-04-14	5.5000	5.5000	5.5000	5.5000	+55.807%	1	1,092	+572.182%
2025-04-04	6.9800	6.9900	3.5300	3.5300	-11.529%	32	1,093	+947.309%
2025-04-03	4.0000	4.0000	3.7400	3.9900	-50.862%	6	1,077	+826.566%
2025-03-07	8.1200	8.1200	8.1200	8.1200	-26.715%	2	1,075	+355.296%
2025-03-03	11.0800	11.0800	11.0800	11.0800	+9.812%	1	1,075	+233.664%
2025-02-28	9.7500	10.1900	9.1000	10.0900	-26.884%	8	1,075	+266.402%
2025-01-28	13.4500	13.8000	13.4500	13.8000	+5.747%	4	1,074	+167.899%
2025-01-27	13.1500	14.4600	12.5800	13.0500	+37.224%	9	1,072	+183.295%
2024-12-31	8.9200	9.5100	8.9200	9.5100	-29.815%	2	1,070	+288.749%
2024-12-13	13.9500	13.9500	13.5500	13.5500	+0.594%	4	1,070	+172.841%
2024-11-15	13.3500	13.4700	13.3500	13.4700	+4.419%	4	1,070	+174.462%
2024-11-08	12.9000	12.9000	12.9000	12.9000	+33.956%	1,000	1,070	+186.589%
2024-10-14	9.5300	9.6300	9.2400	9.6300	+15.606%	8	570	+283.904%
2024-10-10	8.6100	8.6100	7.9500	8.3300	+14.897%	8	574	+343.818%
2024-10-02	7.2200	7.2500	7.2200	7.2500	+4.317%	28	577	+409.931%
2024-10-01	6.9100	6.9500	6.9100	6.9500	+27.523%	2	567	+431.942%
2024-09-12	5.4500	5.4600	5.4500	5.4500	+23.864%	4	567	+578.349%
2024-09-11	4.8600	4.9800	4.4000	4.4000	+46.667%	5	567	+740.227%
2024-09-10	5.1200	5.2000	3.0000	3.0000	-49.495%	3	571	+1,132.333%
2024-09-09	5.2800	5.9400	5.2800	5.9400	+12.075%	3	570	+522.391%
2024-09-04	5.5000	5.5000	5.1500	5.3000	-11.519%	22	569	+597.547%
2024-09-03	5.5000	6.3500	5.3200	5.9900	-0.167%	14	558	+517.195%
2024-08-30	5.5000	6.0000	5.5000	6.0000	-5.512%	28	552	+516.167%
2024-08-29	6.2000	6.4500	6.0500	6.3500	+19.811%	14	552	+482.205%
2024-08-28	5.8900	5.8900	5.0500	5.3000	-4.332%	18	545	+597.547%
2024-08-27	5.8500	5.8500	5.1700	5.5400	-5.942%	7	539	+567.329%
2024-08-26	5.9200	5.9400	5.8900	5.8900	+25.855%	3	546	+527.674%
2024-08-23	5.8500	6.3900	4.4300	4.6800	-22.000%	104	543	+689.957%
2024-08-22	6.0000	6.0000	6.0000	6.0000	+7.720%	1	534	+516.167%
2024-08-21	6.0500	6.0500	5.5700	5.5700	-5.111%	7	534	+563.734%
2024-08-20	5.6200	6.2800	5.5200	5.8700	+10.131%	43	539	+529.813%
2024-08-19	4.9700	5.4900	4.9700	5.3300	+5.336%	47	509	+593.621%
2024-08-16	4.9000	5.4200	4.8800	5.0600	-4.887%	112	484	+630.632%
2024-08-15	4.6500	6.9800	4.5500	5.3200	+21.185%	46	470	+594.925%
2024-08-14	4.0000	4.8500	2.0300	4.3900	-2.009%	48	435	+742.141%
2024-08-13	3.3800	5.2200	3.2800	4.4800	+11.166%	75	427	+725.223%
2024-08-12	4.2200	6.1800	2.3300	4.0300	-10.841%	162	387	+817.370%
2024-08-09	4.6500	6.3500	2.5000	4.5200	-32.030%	514	295	+717.920%
2024-08-08	4.8500	6.6500	3.3500	6.6500	+47.124%	117	170	+455.940%
2024-08-07	4.4000	6.3300	2.5000	4.5200	+4.147%	188	143	+717.920%
2024-08-06	4.4500	4.7700	4.0900	4.3400	-48.881%	27	54	+751.843%
2024-07-16	7.6500	8.5100	7.6500	8.4900	+51.068%	4	38	+335.453%
2024-07-08	5.8500	5.9600	5.1800	5.6200	+3.499%	44	38	+557.829%
2024-07-05	5.4300	5.4300	5.4300	5.4300	-1.273%	2	18	+580.847%
2024-06-27	5.5000	5.5000	5.5000	5.5000	-16.413%	1	17	+572.182%
2024-06-24	6.1700	6.5800	5.4400	6.5800	+16.874%	4	18	+461.854%
2024-06-21	5.3000	5.6300	5.3000	5.6300	+27.955%	4	19	+556.661%
2024-06-14	4.5800	4.5800	4.4000	4.4000	-21.708%	20	19	+740.227%
2024-05-23	5.6200	5.6200	5.6200	5.6200	-21.618%	1	13	+557.829%
2024-05-16	6.7300	7.3300	6.7300	7.1700	-12.561%	4	13	+415.621%
2024-05-15	6.7300	8.2000	6.1400	8.2000	+34.426%	14	11	+350.854%
2024-05-14	6.1700	6.5400	6.0800	6.1000	+2.349%	6	6	+506.066%
2024-05-07	5.7800	6.4900	5.4600	5.9600	0.000%	8	4	+520.302%

.dark-mode .r9ZcQT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9ZcQT{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C520DIA Dec 18 2026 520.00 Call (DIA261218C00520000)option OPRA

DIA20261218C520
DIA Dec 18 2026 520.00 Call (DIA261218C00520000)
option OPRA