Dark

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

EOD

Sep 29, 2026

11.88-5.339%(-0.67)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.1700	12.2000	10.7500	11.8800	-5.339%	46	1,325	0.000%
2026-09-28	13.4000	13.4000	12.4300	12.5500	-11.930%	34	1,317	-5.339%
2026-09-25	13.0000	14.6500	12.9500	14.2500	+13.546%	63	1,301	-16.632%
2026-09-24	12.5000	13.1400	11.6000	12.5500	-6.691%	21	1,278	-5.339%
2026-09-23	14.4000	15.3000	13.4500	13.4500	-11.513%	8	1,272	-11.673%
2026-09-22	18.0500	18.0500	15.0000	15.2000	-7.879%	50	1,289	-21.842%
2026-09-21	15.4000	17.0000	15.4000	16.5000	+16.443%	68	1,277	-28.000%
2026-09-18	14.1000	14.1700	14.1000	14.1700	-9.803%	8	1,258	-16.161%
2026-09-17	15.1500	15.9400	15.1500	15.7100	-6.488%	3	1,251	-24.379%
2026-09-16	16.8000	16.8000	16.8000	16.8000	-4.654%	1	1,248	-29.286%
2026-09-15	17.2000	17.7000	17.0000	17.6200	-12.772%	17	1,248	-32.577%
2026-09-14	20.2000	20.2000	20.2000	20.2000	-4.717%	10	1,234	-41.188%
2026-09-11	21.5000	21.5500	21.2000	21.2000	+16.484%	8	1,224	-43.962%
2026-09-10	19.6500	19.6500	18.2000	18.2000	-12.077%	12	1,222	-34.725%
2026-09-09	20.7500	21.0000	20.0000	20.7000	-17.200%	13	1,214	-42.609%
2026-09-01	23.7300	25.0300	23.7300	25.0000	-12.922%	100	1,209	-52.480%
2026-08-26	28.7100	28.7100	28.7100	28.7100	+1.989%	1	1,203	-58.621%
2026-08-24	30.0000	30.0000	28.1500	28.1500	+4.259%	4	1,203	-57.798%
2026-08-21	27.0000	27.0000	27.0000	27.0000	-10.626%	1	1,203	-56.000%
2026-08-17	30.2100	30.2100	30.2100	30.2100	-18.285%	1	1,204	-60.675%
2026-08-04	34.6200	36.9700	34.6200	36.9700	+27.924%	6	1,204	-67.866%
2026-08-03	28.8600	28.9000	28.8600	28.9000	+26.754%	2	1,208	-58.893%
2026-07-30	21.0000	22.8000	21.0000	22.8000	+1.786%	13	1,208	-47.895%
2026-07-29	22.3500	22.4000	22.3500	22.4000	-6.315%	2	1,221	-46.964%
2026-07-27	23.9100	23.9100	23.9100	23.9100	+7.654%	1	1,221	-50.314%
2026-07-24	21.4500	22.8000	21.4500	22.2100	+5.012%	5	1,221	-46.511%
2026-07-23	21.1500	21.1500	21.1500	21.1500	-17.059%	1	1,223	-43.830%
2026-07-22	25.4300	26.0500	25.4300	25.5000	+4.508%	9	1,223	-53.412%
2026-07-21	23.8800	25.1300	23.8800	24.4000	-10.492%	39	1,225	-51.311%
2026-07-17	27.2800	27.3100	27.2600	27.2600	-4.585%	3	1,202	-56.420%
2026-07-16	28.4000	28.9400	28.4000	28.5700	+6.169%	4	1,203	-58.418%
2026-07-14	26.9100	26.9100	26.9100	26.9100	+3.103%	1	1,203	-55.853%
2026-07-08	26.1000	26.1000	26.1000	26.1000	-16.239%	1	1,203	-54.483%
2026-07-07	31.7500	31.7500	31.1600	31.1600	+0.129%	7	1,202	-61.874%
2026-07-06	31.1600	31.1600	31.1200	31.1200	+8.508%	2	1,205	-61.825%
2026-07-02	28.6800	28.6800	28.6800	28.6800	+3.314%	1	1,205	-58.577%
2026-07-01	27.7600	27.7600	27.7600	27.7600	-1.908%	1	1,205	-57.205%
2026-06-30	29.3000	29.3000	27.6200	28.3000	+0.497%	41	1,207	-58.021%
2026-06-29	28.1100	28.2200	28.1100	28.1600	+2.214%	7	1,219	-57.813%
2026-06-26	27.5300	27.5500	27.1700	27.5500	-0.109%	6	1,222	-56.878%
2026-06-25	29.8800	29.8800	27.4700	27.5800	+7.482%	14	1,224	-56.925%
2026-06-22	25.7500	25.7500	25.5100	25.6600	+2.640%	9	1,223	-53.702%
2026-06-18	25.5100	25.5100	25.0000	25.0000	-13.074%	7	1,214	-52.480%
2026-06-17	28.7600	28.7600	28.7600	28.7600	+0.948%	1	1,214	-58.693%
2026-06-16	28.2500	28.4900	28.2500	28.4900	+4.512%	2	1,214	-58.301%
2026-06-15	27.2000	27.7500	27.2000	27.2600	+13.112%	15	1,215	-56.420%
2026-06-12	24.0200	24.2500	23.9500	24.1000	+9.099%	14	1,216	-50.705%
2026-06-11	19.1500	22.0900	19.1500	22.0900	+22.722%	14	1,213	-46.220%
2026-06-10	19.1000	19.1000	18.0000	18.0000	-13.043%	4	1,211	-34.000%
2026-06-09	20.7000	20.7000	20.7000	20.7000	-9.011%	7	1,216	-42.609%
2026-06-08	23.5900	23.5900	22.5900	22.7500	-1.087%	12	1,216	-47.780%
2026-06-05	24.2200	24.2400	23.0000	23.0000	-12.381%	6	1,211	-48.348%
2026-06-04	25.2500	26.2800	25.0000	26.2500	+17.978%	68	1,207	-54.743%
2026-06-03	22.5900	22.6400	22.2500	22.2500	-8.436%	19	1,208	-46.607%
2026-06-02	24.0000	24.3000	23.9000	24.3000	+14.031%	6	1,224	-51.111%
2026-05-27	21.0000	21.3100	21.0000	21.3100	-2.827%	4	1,223	-44.252%
2026-05-26	21.9300	21.9300	21.9300	21.9300	+0.596%	1	1,221	-45.828%
2026-05-22	21.2500	21.8000	21.2500	21.8000	+22.472%	8	1,214	-45.505%
2026-05-21	17.8000	17.8000	17.8000	17.8000	+3.488%	2	1,212	-33.258%
2026-05-20	16.2000	17.2000	16.2000	17.2000	-0.290%	55	1,212	-30.930%
2026-05-15	17.2500	17.2500	17.2500	17.2500	-8.923%	1	1,207	-31.130%
2026-05-14	18.8500	19.0100	18.8000	18.9400	+7.614%	24	1,207	-37.276%
2026-05-13	17.4000	17.6000	17.4000	17.6000	+4.389%	109	1,205	-32.500%
2026-05-11	16.7000	16.8600	16.7000	16.8600	-1.461%	20	1,205	-29.537%
2026-05-08	16.8000	17.3700	16.8000	17.1100	-0.233%	42	1,205	-30.567%
2026-05-01	17.0500	17.1500	17.0500	17.1500	-9.259%	20	1,252	-30.729%
2026-04-30	17.9000	18.9000	17.9000	18.9000	+31.159%	16	1,252	-37.143%
2026-04-29	14.4100	14.4100	14.4100	14.4100	-11.049%	2	1,255	-17.557%
2026-04-27	15.8800	16.2000	15.5200	16.2000	+4.046%	10	1,255	-26.667%
2026-04-24	15.7000	15.7000	15.5000	15.5700	-9.477%	11	1,250	-23.699%
2026-04-23	17.1000	17.2000	17.1000	17.2000	+0.880%	28	1,247	-30.930%
2026-04-21	16.9000	17.0500	16.9000	17.0500	+1.670%	60	1,217	-30.323%
2026-04-20	16.8000	16.8000	16.7700	16.7700	-5.574%	2	1,217	-29.159%
2026-04-17	17.7600	17.7600	17.7600	17.7600	+30.588%	1	1,216	-33.108%
2026-04-16	13.6000	13.6000	13.6000	13.6000	+9.677%	1	1,216	-12.647%
2026-04-14	11.9000	12.4000	11.9000	12.4000	+11.712%	34	1,217	-4.194%
2026-04-13	11.1000	11.1000	11.1000	11.1000	-2.375%	1	1,217	+7.027%
2026-04-10	11.3700	11.3700	11.3700	11.3700	-6.033%	2	1,217	+4.485%
2026-04-09	12.1000	12.1000	12.1000	12.1000	+11.521%	1	1,215	-1.818%
2026-04-08	11.7000	11.7000	10.8500	10.8500	+27.647%	31	1,214	+9.493%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-2.299%	5	1,184	+39.765%
2026-04-06	8.8000	8.8000	8.7000	8.7000	-0.571%	25	1,184	+36.552%
2026-04-02	7.6800	8.8500	7.6800	8.7500	-4.057%	78	1,156	+35.771%
2026-04-01	9.5900	9.5900	9.1200	9.1200	+10.545%	8	1,156	+30.263%
2026-03-26	8.2500	8.2500	8.2500	8.2500	-8.333%	3	1,157	+44.000%
2026-03-23	9.2000	9.2000	9.0000	9.0000	+17.647%	7	1,160	+32.000%
2026-03-19	8.3300	8.8600	7.6500	7.6500	-29.167%	144	1,158	+55.294%
2026-03-13	10.9500	11.0100	10.6000	10.8000	-1.907%	159	1,159	+10.000%
2026-03-12	11.0500	11.0600	11.0100	11.0100	-14.386%	7	1,158	+7.902%
2026-03-10	12.8600	12.8600	12.8600	12.8600	+0.942%	5	1,158	-7.621%
2026-03-06	12.7400	12.7400	12.7400	12.7400	-8.014%	1	1,159	-6.750%
2026-03-05	17.3000	17.3000	13.8500	13.8500	-2.189%	2	1,159	-14.224%
2026-03-03	13.9900	14.1600	13.9900	14.1600	-17.913%	8	1,161	-16.102%
2026-02-23	18.0000	18.0000	17.2500	17.2500	-25.550%	26	1,160	-31.130%
2026-02-09	23.1700	23.1700	23.1700	23.1700	+6.187%	1	1,159	-48.727%
2026-02-06	21.4100	21.8200	21.4100	21.8200	+18.910%	11	1,159	-45.555%
2026-02-05	18.3500	18.3500	18.3500	18.3500	-11.566%	1	1,160	-35.259%
2026-02-04	21.5000	21.5000	20.7000	20.7500	+2.978%	79	1,159	-42.747%
2026-02-02	20.1500	20.1500	20.1500	20.1500	+9.214%	1	1,147	-41.042%
2026-01-27	18.6200	18.6200	18.4500	18.4500	+4.770%	29	1,146	-35.610%
2026-01-23	17.6100	17.6100	17.6100	17.6100	-6.825%	1	1,145	-32.538%
2026-01-14	18.9500	18.9500	18.9000	18.9000	-9.309%	2	1,144	-37.143%
2026-01-06	20.5100	20.8400	20.5100	20.8400	+9.684%	2	1,144	-42.994%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+8.571%	1	1,141	-37.474%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+5.868%	2	1,141	-32.114%
2025-12-23	16.5300	16.5300	16.5300	16.5300	+8.039%	39	1,141	-28.131%
2025-12-22	15.3000	15.3000	15.3000	15.3000	-4.375%	1	1,149	-22.353%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+1.266%	5	1,149	-25.750%
2025-12-18	16.0000	16.0000	14.9700	15.8000	-1.250%	24	1,149	-24.810%
2025-12-17	16.4700	16.5000	16.0000	16.0000	+0.946%	7	1,140	-25.750%
2025-12-16	16.6000	16.6000	15.8500	15.8500	-10.351%	5	1,139	-25.047%
2025-12-15	17.6800	17.6800	17.6800	17.6800	-9.333%	8	1,135	-32.805%
2025-12-11	18.0000	19.5000	18.0000	19.5000	+45.522%	30	1,135	-39.077%
2025-11-25	13.3000	13.4000	13.3000	13.4000	+8.502%	19	1,121	-11.343%
2025-11-21	10.9500	12.4000	10.9500	12.3500	-1.200%	202	1,120	-3.806%
2025-11-20	12.5000	12.5000	12.5000	12.5000	+10.132%	10	1,082	-4.960%
2025-11-19	11.3500	11.3500	11.3500	11.3500	-6.967%	7	1,082	+4.670%
2025-11-18	12.2000	12.2000	12.2000	12.2000	-18.667%	3	1,080	-2.623%
2025-11-10	15.0000	15.0000	15.0000	15.0000	+25.000%	2	1,077	-20.800%
2025-10-07	12.0000	12.0000	12.0000	12.0000	+4.439%	1	1,074	-1.000%
2025-09-26	11.4900	11.4900	11.4900	11.4900	-3.688%	1	1,074	+3.394%
2025-09-18	11.9300	11.9300	11.9300	11.9300	+12.019%	1	1,073	-0.419%
2025-09-12	10.6500	10.6500	10.6500	10.6500	+16.013%	1	1,073	+11.549%
2025-08-27	9.3500	9.3500	9.1800	9.1800	+26.621%	4	1,073	+29.412%
2025-08-18	7.2600	7.2600	7.2500	7.2500	-21.706%	4	1,073	+63.862%
2025-08-15	9.2600	9.2600	9.2600	9.2600	+8.304%	2	1,073	+28.294%
2025-07-23	8.5500	8.5500	8.5500	8.5500	+8.917%	2	1,073	+38.947%
2025-07-14	8.0500	8.0500	7.8000	7.8500	-2.726%	7	1,073	+51.338%
2025-07-09	8.0700	8.0700	8.0700	8.0700	-4.947%	2	1,080	+47.212%
2025-07-08	8.0600	8.4900	5.7000	8.4900	-1.164%	13	1,082	+39.929%
2025-07-02	8.5900	8.5900	8.5900	8.5900	-10.800%	1	1,092	+38.300%
2025-06-30	9.6300	9.6300	9.6300	9.6300	+87.719%	1	1,093	+23.364%
2025-05-08	4.8200	5.1300	4.8200	5.1300	+61.830%	2	1,092	+131.579%
2025-04-30	3.1700	3.1700	3.1700	3.1700	-13.859%	1	1,093	+274.763%
2025-04-29	3.4000	3.6800	3.4000	3.6800	-6.599%	2	1,094	+222.826%
2025-04-23	4.0100	4.0100	3.9400	3.9400	+17.612%	3	1,093	+201.523%
2025-04-17	3.0800	3.3500	3.0800	3.3500	-36.190%	2	1,092	+254.627%
2025-04-15	5.9400	5.9400	4.8200	5.2500	-4.545%	90	1,092	+126.286%
2025-04-14	5.5000	5.5000	5.5000	5.5000	+55.807%	1	1,092	+116.000%
2025-04-04	6.9800	6.9900	3.5300	3.5300	-11.529%	32	1,093	+236.544%
2025-04-03	4.0000	4.0000	3.7400	3.9900	-50.862%	6	1,077	+197.744%
2025-03-07	8.1200	8.1200	8.1200	8.1200	-26.715%	2	1,075	+46.305%
2025-03-03	11.0800	11.0800	11.0800	11.0800	+9.812%	1	1,075	+7.220%
2025-02-28	9.7500	10.1900	9.1000	10.0900	-26.884%	8	1,075	+17.740%
2025-01-28	13.4500	13.8000	13.4500	13.8000	+5.747%	4	1,074	-13.913%
2025-01-27	13.1500	14.4600	12.5800	13.0500	+37.224%	9	1,072	-8.966%
2024-12-31	8.9200	9.5100	8.9200	9.5100	-29.815%	2	1,070	+24.921%
2024-12-13	13.9500	13.9500	13.5500	13.5500	+0.594%	4	1,070	-12.325%
2024-11-15	13.3500	13.4700	13.3500	13.4700	+4.419%	4	1,070	-11.804%
2024-11-08	12.9000	12.9000	12.9000	12.9000	+33.956%	1,000	1,070	-7.907%
2024-10-14	9.5300	9.6300	9.2400	9.6300	+15.606%	8	570	+23.364%
2024-10-10	8.6100	8.6100	7.9500	8.3300	+14.897%	8	574	+42.617%
2024-10-02	7.2200	7.2500	7.2200	7.2500	+4.317%	28	577	+63.862%
2024-10-01	6.9100	6.9500	6.9100	6.9500	+27.523%	2	567	+70.935%
2024-09-12	5.4500	5.4600	5.4500	5.4500	+23.864%	4	567	+117.982%
2024-09-11	4.8600	4.9800	4.4000	4.4000	+46.667%	5	567	+170.000%
2024-09-10	5.1200	5.2000	3.0000	3.0000	-49.495%	3	571	+296.000%
2024-09-09	5.2800	5.9400	5.2800	5.9400	+12.075%	3	570	+100.000%
2024-09-04	5.5000	5.5000	5.1500	5.3000	-11.519%	22	569	+124.151%
2024-09-03	5.5000	6.3500	5.3200	5.9900	-0.167%	14	558	+98.331%
2024-08-30	5.5000	6.0000	5.5000	6.0000	-5.512%	28	552	+98.000%
2024-08-29	6.2000	6.4500	6.0500	6.3500	+19.811%	14	552	+87.087%
2024-08-28	5.8900	5.8900	5.0500	5.3000	-4.332%	18	545	+124.151%
2024-08-27	5.8500	5.8500	5.1700	5.5400	-5.942%	7	539	+114.440%
2024-08-26	5.9200	5.9400	5.8900	5.8900	+25.855%	3	546	+101.698%
2024-08-23	5.8500	6.3900	4.4300	4.6800	-22.000%	104	543	+153.846%
2024-08-22	6.0000	6.0000	6.0000	6.0000	+7.720%	1	534	+98.000%
2024-08-21	6.0500	6.0500	5.5700	5.5700	-5.111%	7	534	+113.285%
2024-08-20	5.6200	6.2800	5.5200	5.8700	+10.131%	43	539	+102.385%
2024-08-19	4.9700	5.4900	4.9700	5.3300	+5.336%	47	509	+122.889%
2024-08-16	4.9000	5.4200	4.8800	5.0600	-4.887%	112	484	+134.783%
2024-08-15	4.6500	6.9800	4.5500	5.3200	+21.185%	46	470	+123.308%
2024-08-14	4.0000	4.8500	2.0300	4.3900	-2.009%	48	435	+170.615%
2024-08-13	3.3800	5.2200	3.2800	4.4800	+11.166%	75	427	+165.179%
2024-08-12	4.2200	6.1800	2.3300	4.0300	-10.841%	162	387	+194.789%
2024-08-09	4.6500	6.3500	2.5000	4.5200	-32.030%	514	295	+162.832%
2024-08-08	4.8500	6.6500	3.3500	6.6500	+47.124%	117	170	+78.647%
2024-08-07	4.4000	6.3300	2.5000	4.5200	+4.147%	188	143	+162.832%
2024-08-06	4.4500	4.7700	4.0900	4.3400	-48.881%	27	54	+173.733%
2024-07-16	7.6500	8.5100	7.6500	8.4900	+51.068%	4	38	+39.929%
2024-07-08	5.8500	5.9600	5.1800	5.6200	+3.499%	44	38	+111.388%
2024-07-05	5.4300	5.4300	5.4300	5.4300	-1.273%	2	18	+118.785%
2024-06-27	5.5000	5.5000	5.5000	5.5000	-16.413%	1	17	+116.000%
2024-06-24	6.1700	6.5800	5.4400	6.5800	+16.874%	4	18	+80.547%
2024-06-21	5.3000	5.6300	5.3000	5.6300	+27.955%	4	19	+111.012%
2024-06-14	4.5800	4.5800	4.4000	4.4000	-21.708%	20	19	+170.000%
2024-05-23	5.6200	5.6200	5.6200	5.6200	-21.618%	1	13	+111.388%
2024-05-16	6.7300	7.3300	6.7300	7.1700	-12.561%	4	13	+65.690%
2024-05-15	6.7300	8.2000	6.1400	8.2000	+34.426%	14	11	+44.878%
2024-05-14	6.1700	6.5400	6.0800	6.1000	+2.349%	6	6	+94.754%
2024-05-07	5.7800	6.4900	5.4600	5.9600	0.000%	8	4	+99.329%

.dark-mode .zBNMh3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBNMh3{ 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