Dark

DIA20261218C525
DIA Dec 18 2026 525.00 Call (DIA261218C00525000)
option OPRA

EOD

Sep 29, 2026

9.30-7.463%(-0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.2500	9.3000	8.8700	9.3000	-7.463%	10	1,791	0.000%
2026-09-28	10.2500	10.2500	10.0000	10.0500	-14.831%	6	1,788	-7.463%
2026-09-25	10.3500	11.8000	10.3500	11.8000	+10.798%	16	1,785	-21.186%
2026-09-24	10.0000	10.6500	9.4000	10.6500	-5.501%	1,224	2,002	-12.676%
2026-09-23	11.2700	11.2700	11.2700	11.2700	-11.608%	1	1,290	-17.480%
2026-09-22	12.2500	12.7500	12.2500	12.7500	-7.942%	6	1,291	-27.059%
2026-09-21	13.4300	13.9500	12.1500	13.8500	+16.387%	34	1,293	-32.852%
2026-09-18	11.9000	12.0000	11.9000	11.9000	-6.447%	4	1,279	-21.849%
2026-09-17	12.3500	12.7200	12.3500	12.7200	-9.787%	4	1,280	-26.887%
2026-09-16	14.1000	14.1000	14.1000	14.1000	-2.959%	1	1,278	-34.043%
2026-09-15	14.8000	14.8000	14.5300	14.5300	-13.046%	7	1,277	-35.994%
2026-09-14	17.5000	17.5000	16.7100	16.7100	-8.187%	2	1,273	-44.345%
2026-09-11	18.1000	18.4000	18.1000	18.2000	+12.763%	13	1,272	-48.901%
2026-09-10	16.0000	16.1400	16.0000	16.1400	-9.832%	9	1,272	-42.379%
2026-09-09	17.2500	17.9000	17.0000	17.9000	-29.249%	13	1,272	-48.045%
2026-09-03	26.1500	26.1500	25.3000	25.3000	+28.426%	10	1,271	-63.241%
2026-09-01	19.6300	19.7000	19.6300	19.7000	-21.357%	3	1,271	-52.792%
2026-08-27	25.0500	25.0500	25.0500	25.0500	+3.813%	1	1,271	-62.874%
2026-08-21	23.8900	24.1300	23.8900	24.1300	-8.943%	3	1,272	-61.459%
2026-08-19	26.5000	26.5000	26.5000	26.5000	+2.317%	1	1,272	-64.906%
2026-08-18	25.9000	25.9000	25.9000	25.9000	-4.954%	3	1,271	-64.093%
2026-08-17	27.4500	27.4500	27.2500	27.2500	-13.520%	8	1,268	-65.872%
2026-08-06	33.4000	33.4000	31.5100	31.5100	-14.001%	4	1,276	-70.486%
2026-08-05	36.6400	36.6400	36.6400	36.6400	+10.395%	1	1,279	-74.618%
2026-08-04	30.1800	33.2300	30.1800	33.1900	+33.993%	2,010	2,468	-71.980%
2026-08-03	25.3000	25.3500	24.7700	24.7700	+14.253%	10	3,072	-62.455%
2026-07-31	20.7000	21.6800	19.4500	21.6800	+8.726%	36	3,065	-57.103%
2026-07-30	18.6500	20.0000	18.6500	19.9400	+10.471%	48	3,074	-53.360%
2026-07-29	21.0500	21.0500	17.6900	18.0500	-27.130%	784	3,098	-48.476%
2026-07-28	23.7500	25.2000	23.7500	24.7700	+19.662%	509	2,846	-62.455%
2026-07-27	21.1000	21.1000	20.7000	20.7000	+7.588%	6	2,343	-55.072%
2026-07-24	18.2000	19.2400	18.2000	19.2400	+2.998%	4	2,339	-51.663%
2026-07-23	18.9500	19.1500	18.6800	18.6800	-13.718%	27	2,350	-50.214%
2026-07-21	19.9000	21.6500	19.9000	21.6500	+9.288%	4	2,350	-57.044%
2026-07-20	20.2000	20.2000	19.8100	19.8100	-17.148%	3	2,349	-53.054%
2026-07-17	22.9000	23.9100	22.9000	23.9100	-6.309%	7	2,350	-61.104%
2026-07-16	25.1100	25.6100	25.1100	25.5200	+1.998%	8	2,351	-63.558%
2026-07-15	25.0000	25.0300	24.9500	25.0200	+6.017%	8	2,350	-62.830%
2026-07-14	24.6000	24.6000	23.6000	23.6000	-1.667%	10	2,350	-60.593%
2026-07-13	24.0500	24.0500	24.0000	24.0000	-4.573%	62	2,349	-61.250%
2026-07-10	24.6000	25.1500	24.6000	25.1500	+1.411%	10	2,294	-63.022%
2026-07-09	24.2500	25.1000	23.6000	24.8000	+4.421%	50	2,302	-62.500%
2026-07-08	23.5500	24.7000	23.5500	23.7500	-13.918%	6	2,277	-60.842%
2026-07-07	28.3500	28.4500	27.5800	27.5900	-1.288%	6	2,273	-66.292%
2026-07-06	27.8200	27.9500	27.8200	27.9500	+7.500%	3	2,274	-66.726%
2026-07-02	26.0000	26.0000	26.0000	26.0000	+2.443%	1	2,274	-64.231%
2026-07-01	25.0800	26.6000	25.0800	25.3800	+0.915%	11	2,274	-63.357%
2026-06-30	24.5600	25.1500	24.5600	25.1500	+0.963%	18	2,267	-63.022%
2026-06-29	25.0400	25.0600	24.9100	24.9100	-0.757%	7	2,273	-62.666%
2026-06-25	26.6200	26.8600	25.0000	25.1000	+4.583%	2,102	2,270	-62.948%
2026-06-24	24.0000	24.0000	24.0000	24.0000	-8.011%	1	297	-61.250%
2026-06-17	27.0000	27.0000	26.0500	26.0900	-0.038%	41	290	-64.354%
2026-06-16	26.0900	26.1000	26.0900	26.1000	+21.963%	3	290	-64.368%
2026-06-12	21.4000	21.4000	21.4000	21.4000	+26.627%	1	287	-56.542%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-7.397%	2	287	-44.970%
2026-06-09	18.2500	18.2500	18.2500	18.2500	-5.440%	1	287	-49.041%
2026-06-08	20.1500	20.1500	19.3000	19.3000	-19.917%	7	287	-51.813%
2026-06-04	22.5800	24.1000	22.5800	24.1000	+22.335%	51	287	-61.411%
2026-06-03	19.7000	19.7000	19.7000	19.7000	+7.591%	2	261	-52.792%
2026-05-26	18.3100	18.3100	18.3100	18.3100	+2.006%	6	262	-49.208%
2026-05-22	20.6900	20.6900	17.9500	17.9500	+19.746%	27	268	-48.189%
2026-05-21	14.9900	14.9900	14.9900	14.9900	-0.067%	1	267	-37.959%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-1.510%	1	267	-38.000%
2026-05-15	15.2000	15.2300	15.2000	15.2300	-12.971%	2	266	-38.936%
2026-05-14	16.1500	17.6500	16.1500	17.5000	+15.359%	6	264	-46.857%
2026-05-13	15.0000	15.1700	14.9500	15.1700	+5.567%	5	268	-38.695%
2026-05-12	14.2000	14.3700	14.2000	14.3700	-6.688%	2	268	-35.282%
2026-05-11	15.4000	15.4000	15.4000	15.4000	-0.965%	1	268	-39.610%
2026-04-30	14.7500	15.5500	14.7500	15.5500	+29.046%	2	269	-40.193%
2026-04-29	12.0400	13.2500	12.0400	12.0500	-8.781%	14	269	-22.822%
2026-04-28	13.2500	13.2500	13.2000	13.2100	0.000%	3	256	-29.599%
2026-04-27	14.0700	14.0700	13.2100	13.2100	-15.321%	3	256	-29.599%
2026-04-22	15.6000	15.6000	15.6000	15.6000	+11.032%	1	255	-40.385%
2026-04-21	14.0500	14.0500	14.0500	14.0500	+35.749%	2	253	-33.808%
2026-04-14	10.3500	10.3500	10.3500	10.3500	+5.612%	1	253	-10.145%
2026-04-13	9.8000	9.8000	9.8000	9.8000	+64.706%	1	253	-5.102%
2026-03-27	6.0000	6.0500	5.9500	5.9500	-25.995%	76	254	+56.303%
2026-03-26	8.0400	8.0400	8.0400	8.0400	+10.137%	6	305	+15.672%
2026-03-24	7.7500	7.7500	7.3000	7.3000	+10.106%	16	311	+27.397%
2026-03-19	6.8900	6.8900	6.6300	6.6300	-30.211%	4	311	+40.271%
2026-03-13	9.3100	9.5000	9.3100	9.5000	-36.667%	2	313	-2.105%
2026-03-03	14.1400	15.0000	14.1400	15.0000	-1.897%	7	315	-38.000%
2026-02-27	15.2900	15.2900	15.0900	15.2900	+3.311%	3	309	-39.176%
2026-02-23	15.8000	15.8000	14.8000	14.8000	-22.105%	14	309	-37.162%
2026-02-12	19.0000	19.0000	19.0000	19.0000	-10.588%	2	297	-51.053%
2026-02-11	21.0000	22.5500	21.0000	21.2500	+6.250%	3	298	-56.235%
2026-02-09	20.0000	20.0000	20.0000	20.0000	-1.478%	1	296	-53.500%
2026-02-06	19.5000	20.3000	19.2500	20.3000	+13.408%	12	296	-54.187%
2026-02-04	18.2500	18.7000	17.7000	17.9000	+3.768%	57	284	-48.045%
2026-02-02	17.5500	17.5500	17.2500	17.2500	-0.576%	3	230	-46.087%
2026-01-29	17.3500	17.3500	17.3500	17.3500	+6.769%	1	229	-46.398%
2026-01-28	16.2500	16.2500	16.2500	16.2500	-15.010%	1	230	-42.769%
2026-01-06	18.9400	19.1200	18.9400	19.1200	+29.891%	2	230	-51.360%
2025-12-26	14.7200	14.7200	14.7200	14.7200	+5.143%	8	230	-36.821%
2025-12-19	13.8500	14.0000	13.8500	14.0000	+1.818%	2	222	-33.571%
2025-12-16	15.6000	15.6000	13.7500	13.7500	-1.786%	3	223	-32.364%
2025-12-04	14.0000	14.0000	14.0000	14.0000	+23.457%	1	222	-33.571%
2025-11-25	11.3400	11.3400	11.3400	11.3400	+3.091%	1	222	-17.989%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+4.762%	1	221	-15.455%
2025-09-18	10.5000	10.5000	10.5000	10.5000	+19.318%	1	222	-11.429%
2025-09-16	8.8100	8.8100	8.8000	8.8000	+6.667%	2	221	+5.682%
2025-09-11	8.2500	8.2500	8.2500	8.2500	-0.602%	5	220	+12.727%
2025-08-22	7.0500	8.3000	7.0500	8.3000	+11.409%	29	225	+12.048%
2025-07-25	7.4500	7.4500	7.4500	7.4500	-0.667%	1	222	+24.832%
2025-07-23	7.5000	7.5000	7.5000	7.5000	+66.667%	2	222	+24.000%
2025-06-25	4.5000	4.5000	4.5000	4.5000	+5.882%	1	222	+106.667%
2025-05-22	4.2500	4.2500	4.2500	4.2500	-3.409%	1	223	+118.824%
2025-05-21	4.4000	4.4000	4.4000	4.4000	-2.222%	1	223	+111.364%
2025-05-15	4.5000	4.5000	4.5000	4.5000	0.000%	1	223	+106.667%
2025-05-14	4.5000	4.5000	4.5000	4.5000	+45.161%	1	222	+106.667%
2025-04-28	3.1000	3.1000	3.1000	3.1000	+10.714%	1	222	+200.000%
2025-04-24	2.8000	2.8000	2.8000	2.8000	-12.500%	1	222	+232.143%
2025-04-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	222	+190.625%
2025-04-17	3.3000	3.3000	3.3000	3.3000	-21.429%	2	222	+181.818%
2025-04-16	4.1700	4.2000	4.1700	4.2000	-1.869%	2	222	+121.429%
2025-04-15	4.8000	5.1800	4.0800	4.2800	-4.889%	107	222	+117.290%
2025-04-11	4.5000	4.5000	4.5000	4.5000	-10.000%	2	207	+106.667%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+51.515%	1	207	+86.000%
2025-04-08	3.3000	3.3000	3.3000	3.3000	+22.222%	3	206	+181.818%
2025-04-07	2.7000	2.7000	2.7000	2.7000	+35.000%	3	206	+244.444%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-60.000%	1	206	+365.000%
2025-03-17	5.0000	5.0000	5.0000	5.0000	+12.360%	2	205	+86.000%
2025-03-14	4.8000	4.8000	4.4500	4.4500	+5.201%	6	205	+108.989%
2025-03-13	4.2300	4.2300	4.2300	4.2300	-30.769%	1	205	+119.858%
2025-03-10	6.0000	6.1100	5.7000	6.1100	-17.766%	8	205	+52.209%
2025-03-04	7.4300	7.4300	7.4300	7.4300	-15.568%	1	206	+25.168%
2025-02-28	8.5500	8.8000	8.5500	8.8000	+1.149%	4	207	+5.682%
2025-02-27	8.7000	8.7000	8.7000	8.7000	-22.321%	1	208	+6.897%
2025-02-10	11.2000	11.2000	11.2000	11.2000	-3.365%	1	208	-16.964%
2025-01-23	11.5900	11.5900	11.5900	11.5900	+56.622%	1	208	-19.758%
2024-12-30	7.4000	7.4000	7.4000	7.4000	-17.778%	1	207	+25.676%
2024-12-23	9.0000	9.0000	9.0000	9.0000	-32.534%	8	207	+3.333%
2024-12-11	13.3400	13.3400	13.3400	13.3400	+13.532%	22	207	-30.285%
2024-11-15	11.7500	11.7500	11.7500	11.7500	-12.963%	20	218	-20.851%
2024-11-11	13.5000	13.6300	13.5000	13.5000	+34.731%	11	228	-31.111%
2024-11-06	10.0000	10.0200	10.0000	10.0200	+18.160%	9	218	-7.186%
2024-10-14	8.6300	8.6300	8.4800	8.4800	+11.140%	2	221	+9.670%
2024-10-10	7.3100	7.6600	7.3100	7.6300	+19.219%	22	222	+21.887%
2024-10-03	5.8600	6.4000	5.8600	6.4000	-5.744%	4	233	+45.313%
2024-10-02	6.7300	6.7900	6.7300	6.7900	+7.267%	20	235	+36.966%
2024-10-01	6.1600	6.3300	6.0100	6.3300	+1.442%	10	225	+46.919%
2024-09-19	6.2000	6.2400	6.2000	6.2400	+38.053%	2	220	+49.038%
2024-09-12	4.7500	5.2900	4.4100	4.5200	-12.233%	20	219	+105.752%
2024-08-30	5.1000	5.1500	5.1000	5.1500	+9.574%	4	224	+80.583%
2024-08-28	4.8000	4.8000	4.7000	4.7000	-9.615%	2	224	+97.872%
2024-08-26	5.2000	5.2000	5.2000	5.2000	+15.813%	1	224	+78.846%
2024-08-15	4.3800	4.8200	4.3800	4.4900	+10.319%	3	224	+107.127%
2024-08-14	3.9000	6.0400	3.5900	4.0700	+5.168%	105	223	+128.501%
2024-08-13	2.8800	5.9200	2.8800	3.8700	-13.034%	346	173	+140.310%
2024-08-08	4.4700	4.4700	4.4500	4.4500	-39.373%	2	29	+108.989%
2024-07-16	7.1100	7.3400	7.1100	7.3400	+59.565%	3	27	+26.703%
2024-06-14	3.6300	5.4300	3.6300	4.6000	0.000%	100	24	+102.174%

.dark-mode .TWV65k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TWV65k{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C525DIA Dec 18 2026 525.00 Call (DIA261218C00525000)option OPRA

DIA20261218C525
DIA Dec 18 2026 525.00 Call (DIA261218C00525000)
option OPRA