Dark

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

EOD

Aug 6, 2026

31.51-14.001%(-5.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.4000	33.4000	31.5100	31.5100	-14.001%	4	1,276	0.000%
2026-08-05	36.6400	36.6400	36.6400	36.6400	+10.395%	1	1,279	-14.001%
2026-08-04	30.1800	33.2300	30.1800	33.1900	+33.993%	2,010	2,468	-5.062%
2026-08-03	25.3000	25.3500	24.7700	24.7700	+14.253%	10	3,072	+27.210%
2026-07-31	20.7000	21.6800	19.4500	21.6800	+8.726%	36	3,065	+45.341%
2026-07-30	18.6500	20.0000	18.6500	19.9400	+10.471%	48	3,074	+58.024%
2026-07-29	21.0500	21.0500	17.6900	18.0500	-27.130%	784	3,098	+74.571%
2026-07-28	23.7500	25.2000	23.7500	24.7700	+19.662%	509	2,846	+27.210%
2026-07-27	21.1000	21.1000	20.7000	20.7000	+7.588%	6	2,343	+52.222%
2026-07-24	18.2000	19.2400	18.2000	19.2400	+2.998%	4	2,339	+63.773%
2026-07-23	18.9500	19.1500	18.6800	18.6800	-13.718%	27	2,350	+68.683%
2026-07-21	19.9000	21.6500	19.9000	21.6500	+9.288%	4	2,350	+45.543%
2026-07-20	20.2000	20.2000	19.8100	19.8100	-17.148%	3	2,349	+59.061%
2026-07-17	22.9000	23.9100	22.9000	23.9100	-6.309%	7	2,350	+31.786%
2026-07-16	25.1100	25.6100	25.1100	25.5200	+1.998%	8	2,351	+23.472%
2026-07-15	25.0000	25.0300	24.9500	25.0200	+6.017%	8	2,350	+25.939%
2026-07-14	24.6000	24.6000	23.6000	23.6000	-1.667%	10	2,350	+33.517%
2026-07-13	24.0500	24.0500	24.0000	24.0000	-4.573%	62	2,349	+31.292%
2026-07-10	24.6000	25.1500	24.6000	25.1500	+1.411%	10	2,294	+25.288%
2026-07-09	24.2500	25.1000	23.6000	24.8000	+4.421%	50	2,302	+27.056%
2026-07-08	23.5500	24.7000	23.5500	23.7500	-13.918%	6	2,277	+32.674%
2026-07-07	28.3500	28.4500	27.5800	27.5900	-1.288%	6	2,273	+14.208%
2026-07-06	27.8200	27.9500	27.8200	27.9500	+7.500%	3	2,274	+12.737%
2026-07-02	26.0000	26.0000	26.0000	26.0000	+2.443%	1	2,274	+21.192%
2026-07-01	25.0800	26.6000	25.0800	25.3800	+0.915%	11	2,274	+24.153%
2026-06-30	24.5600	25.1500	24.5600	25.1500	+0.963%	18	2,267	+25.288%
2026-06-29	25.0400	25.0600	24.9100	24.9100	-0.757%	7	2,273	+26.495%
2026-06-25	26.6200	26.8600	25.0000	25.1000	+4.583%	2,102	2,270	+25.538%
2026-06-24	24.0000	24.0000	24.0000	24.0000	-8.011%	1	297	+31.292%
2026-06-17	27.0000	27.0000	26.0500	26.0900	-0.038%	41	290	+20.774%
2026-06-16	26.0900	26.1000	26.0900	26.1000	+21.963%	3	290	+20.728%
2026-06-12	21.4000	21.4000	21.4000	21.4000	+26.627%	1	287	+47.243%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-7.397%	2	287	+86.450%
2026-06-09	18.2500	18.2500	18.2500	18.2500	-5.440%	1	287	+72.658%
2026-06-08	20.1500	20.1500	19.3000	19.3000	-19.917%	7	287	+63.264%
2026-06-04	22.5800	24.1000	22.5800	24.1000	+22.335%	51	287	+30.747%
2026-06-03	19.7000	19.7000	19.7000	19.7000	+7.591%	2	261	+59.949%
2026-05-26	18.3100	18.3100	18.3100	18.3100	+2.006%	6	262	+72.092%
2026-05-22	20.6900	20.6900	17.9500	17.9500	+19.746%	27	268	+75.543%
2026-05-21	14.9900	14.9900	14.9900	14.9900	-0.067%	1	267	+110.207%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-1.510%	1	267	+110.067%
2026-05-15	15.2000	15.2300	15.2000	15.2300	-12.971%	2	266	+106.894%
2026-05-14	16.1500	17.6500	16.1500	17.5000	+15.359%	6	264	+80.057%
2026-05-13	15.0000	15.1700	14.9500	15.1700	+5.567%	5	268	+107.713%
2026-05-12	14.2000	14.3700	14.2000	14.3700	-6.688%	2	268	+119.276%
2026-05-11	15.4000	15.4000	15.4000	15.4000	-0.965%	1	268	+104.610%
2026-04-30	14.7500	15.5500	14.7500	15.5500	+29.046%	2	269	+102.637%
2026-04-29	12.0400	13.2500	12.0400	12.0500	-8.781%	14	269	+161.494%
2026-04-28	13.2500	13.2500	13.2000	13.2100	0.000%	3	256	+138.531%
2026-04-27	14.0700	14.0700	13.2100	13.2100	-15.321%	3	256	+138.531%
2026-04-22	15.6000	15.6000	15.6000	15.6000	+11.032%	1	255	+101.987%
2026-04-21	14.0500	14.0500	14.0500	14.0500	+35.749%	2	253	+124.270%
2026-04-14	10.3500	10.3500	10.3500	10.3500	+5.612%	1	253	+204.444%
2026-04-13	9.8000	9.8000	9.8000	9.8000	+64.706%	1	253	+221.531%
2026-03-27	6.0000	6.0500	5.9500	5.9500	-25.995%	76	254	+429.580%
2026-03-26	8.0400	8.0400	8.0400	8.0400	+10.137%	6	305	+291.915%
2026-03-24	7.7500	7.7500	7.3000	7.3000	+10.106%	16	311	+331.644%
2026-03-19	6.8900	6.8900	6.6300	6.6300	-30.211%	4	311	+375.264%
2026-03-13	9.3100	9.5000	9.3100	9.5000	-36.667%	2	313	+231.684%
2026-03-03	14.1400	15.0000	14.1400	15.0000	-1.897%	7	315	+110.067%
2026-02-27	15.2900	15.2900	15.0900	15.2900	+3.311%	3	309	+106.082%
2026-02-23	15.8000	15.8000	14.8000	14.8000	-22.105%	14	309	+112.905%
2026-02-12	19.0000	19.0000	19.0000	19.0000	-10.588%	2	297	+65.842%
2026-02-11	21.0000	22.5500	21.0000	21.2500	+6.250%	3	298	+48.282%
2026-02-09	20.0000	20.0000	20.0000	20.0000	-1.478%	1	296	+57.550%
2026-02-06	19.5000	20.3000	19.2500	20.3000	+13.408%	12	296	+55.222%
2026-02-04	18.2500	18.7000	17.7000	17.9000	+3.768%	57	284	+76.034%
2026-02-02	17.5500	17.5500	17.2500	17.2500	-0.576%	3	230	+82.667%
2026-01-29	17.3500	17.3500	17.3500	17.3500	+6.769%	1	229	+81.614%
2026-01-28	16.2500	16.2500	16.2500	16.2500	-15.010%	1	230	+93.908%
2026-01-06	18.9400	19.1200	18.9400	19.1200	+29.891%	2	230	+64.801%
2025-12-26	14.7200	14.7200	14.7200	14.7200	+5.143%	8	230	+114.063%
2025-12-19	13.8500	14.0000	13.8500	14.0000	+1.818%	2	222	+125.071%
2025-12-16	15.6000	15.6000	13.7500	13.7500	-1.786%	3	223	+129.164%
2025-12-04	14.0000	14.0000	14.0000	14.0000	+23.457%	1	222	+125.071%
2025-11-25	11.3400	11.3400	11.3400	11.3400	+3.091%	1	222	+177.866%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+4.762%	1	221	+186.455%
2025-09-18	10.5000	10.5000	10.5000	10.5000	+19.318%	1	222	+200.095%
2025-09-16	8.8100	8.8100	8.8000	8.8000	+6.667%	2	221	+258.068%
2025-09-11	8.2500	8.2500	8.2500	8.2500	-0.602%	5	220	+281.939%
2025-08-22	7.0500	8.3000	7.0500	8.3000	+11.409%	29	225	+279.639%
2025-07-25	7.4500	7.4500	7.4500	7.4500	-0.667%	1	222	+322.953%
2025-07-23	7.5000	7.5000	7.5000	7.5000	+66.667%	2	222	+320.133%
2025-06-25	4.5000	4.5000	4.5000	4.5000	+5.882%	1	222	+600.222%
2025-05-22	4.2500	4.2500	4.2500	4.2500	-3.409%	1	223	+641.412%
2025-05-21	4.4000	4.4000	4.4000	4.4000	-2.222%	1	223	+616.136%
2025-05-15	4.5000	4.5000	4.5000	4.5000	0.000%	1	223	+600.222%
2025-05-14	4.5000	4.5000	4.5000	4.5000	+45.161%	1	222	+600.222%
2025-04-28	3.1000	3.1000	3.1000	3.1000	+10.714%	1	222	+916.452%
2025-04-24	2.8000	2.8000	2.8000	2.8000	-12.500%	1	222	+1,025.357%
2025-04-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	222	+884.688%
2025-04-17	3.3000	3.3000	3.3000	3.3000	-21.429%	2	222	+854.848%
2025-04-16	4.1700	4.2000	4.1700	4.2000	-1.869%	2	222	+650.238%
2025-04-15	4.8000	5.1800	4.0800	4.2800	-4.889%	107	222	+636.215%
2025-04-11	4.5000	4.5000	4.5000	4.5000	-10.000%	2	207	+600.222%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+51.515%	1	207	+530.200%
2025-04-08	3.3000	3.3000	3.3000	3.3000	+22.222%	3	206	+854.848%
2025-04-07	2.7000	2.7000	2.7000	2.7000	+35.000%	3	206	+1,067.037%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-60.000%	1	206	+1,475.500%
2025-03-17	5.0000	5.0000	5.0000	5.0000	+12.360%	2	205	+530.200%
2025-03-14	4.8000	4.8000	4.4500	4.4500	+5.201%	6	205	+608.090%
2025-03-13	4.2300	4.2300	4.2300	4.2300	-30.769%	1	205	+644.917%
2025-03-10	6.0000	6.1100	5.7000	6.1100	-17.766%	8	205	+415.712%
2025-03-04	7.4300	7.4300	7.4300	7.4300	-15.568%	1	206	+324.092%
2025-02-28	8.5500	8.8000	8.5500	8.8000	+1.149%	4	207	+258.068%
2025-02-27	8.7000	8.7000	8.7000	8.7000	-22.321%	1	208	+262.184%
2025-02-10	11.2000	11.2000	11.2000	11.2000	-3.365%	1	208	+181.339%
2025-01-23	11.5900	11.5900	11.5900	11.5900	+56.622%	1	208	+171.872%
2024-12-30	7.4000	7.4000	7.4000	7.4000	-17.778%	1	207	+325.811%
2024-12-23	9.0000	9.0000	9.0000	9.0000	-32.534%	8	207	+250.111%
2024-12-11	13.3400	13.3400	13.3400	13.3400	+13.532%	22	207	+136.207%
2024-11-15	11.7500	11.7500	11.7500	11.7500	-12.963%	20	218	+168.170%
2024-11-11	13.5000	13.6300	13.5000	13.5000	+34.731%	11	228	+133.407%
2024-11-06	10.0000	10.0200	10.0000	10.0200	+18.160%	9	218	+214.471%
2024-10-14	8.6300	8.6300	8.4800	8.4800	+11.140%	2	221	+271.580%
2024-10-10	7.3100	7.6600	7.3100	7.6300	+19.219%	22	222	+312.975%
2024-10-03	5.8600	6.4000	5.8600	6.4000	-5.744%	4	233	+392.344%
2024-10-02	6.7300	6.7900	6.7300	6.7900	+7.267%	20	235	+364.065%
2024-10-01	6.1600	6.3300	6.0100	6.3300	+1.442%	10	225	+397.788%
2024-09-19	6.2000	6.2400	6.2000	6.2400	+38.053%	2	220	+404.968%
2024-09-12	4.7500	5.2900	4.4100	4.5200	-12.233%	20	219	+597.124%
2024-08-30	5.1000	5.1500	5.1000	5.1500	+9.574%	4	224	+511.845%
2024-08-28	4.8000	4.8000	4.7000	4.7000	-9.615%	2	224	+570.426%
2024-08-26	5.2000	5.2000	5.2000	5.2000	+15.813%	1	224	+505.962%
2024-08-15	4.3800	4.8200	4.3800	4.4900	+10.319%	3	224	+601.782%
2024-08-14	3.9000	6.0400	3.5900	4.0700	+5.168%	105	223	+674.201%
2024-08-13	2.8800	5.9200	2.8800	3.8700	-13.034%	346	173	+714.212%
2024-08-08	4.4700	4.4700	4.4500	4.4500	-39.373%	2	29	+608.090%
2024-07-16	7.1100	7.3400	7.1100	7.3400	+59.565%	3	27	+329.292%
2024-06-14	3.6300	5.4300	3.6300	4.6000	0.000%	100	24	+585.000%

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