Dark

DIA20261218C530
DIA Dec 18 2026 530.00 Call (DIA261218C00530000)
option OPRA

EOD

Aug 13, 2026

25.50-2.411%(-0.63)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.2200	26.3000	25.2000	25.5000	-2.411%	11	1,242	0.000%
2026-08-12	27.2000	27.2000	26.1000	26.1300	-4.982%	6	1,251	-2.411%
2026-08-10	27.7700	27.7700	27.5000	27.5000	-1.398%	2	1,254	-7.273%
2026-08-07	27.8900	27.8900	27.8900	27.8900	-1.029%	1	1,255	-8.569%
2026-08-06	29.7400	29.7400	28.1500	28.1800	-14.085%	7	1,254	-9.510%
2026-08-05	32.4100	32.8000	32.4100	32.8000	+9.809%	4	1,255	-22.256%
2026-08-04	28.0300	30.3000	28.0300	29.8700	+32.344%	519	1,260	-14.630%
2026-08-03	22.6000	22.7500	21.2000	22.5700	+31.603%	13	1,255	+12.982%
2026-07-30	15.8000	17.1500	15.8000	17.1500	-2.000%	273	1,255	+48.688%
2026-07-29	16.8800	17.5000	16.8800	17.5000	-20.455%	260	1,342	+45.714%
2026-07-28	22.0000	22.0000	22.0000	22.0000	+27.907%	1	1,175	+15.909%
2026-07-27	19.8000	19.8000	17.2000	17.2000	+5.457%	2	1,175	+48.256%
2026-07-23	16.3100	16.3100	16.3100	16.3100	-15.492%	4	1,175	+56.346%
2026-07-22	19.3000	19.3000	19.3000	19.3000	+14.881%	4	1,175	+32.124%
2026-07-20	18.5000	18.5000	16.8000	16.8000	-17.404%	2	1,175	+51.786%
2026-07-16	22.1000	22.5000	20.3400	20.3400	-6.783%	7	1,175	+25.369%
2026-07-15	21.8000	21.8300	21.8000	21.8200	+5.411%	6	1,175	+16.865%
2026-07-14	20.7000	20.7000	20.7000	20.7000	-1.663%	2	1,177	+23.188%
2026-07-13	22.8000	22.8000	21.0500	21.0500	-4.966%	20	1,177	+21.140%
2026-07-10	22.1500	22.1500	22.1500	22.1500	+1.373%	2	1,175	+15.124%
2026-07-09	21.0000	21.8500	21.0000	21.8500	+6.846%	3	1,173	+16.705%
2026-07-08	22.1500	22.1500	20.3500	20.4500	-16.428%	6	1,172	+24.694%
2026-07-07	26.3500	26.3500	24.0400	24.4700	-4.414%	509	1,166	+4.209%
2026-07-06	23.5400	26.4000	22.5500	25.6000	+6.004%	11	663	-0.391%
2026-07-02	22.4700	24.1500	22.4700	24.1500	-0.083%	11	657	+5.590%
2026-07-01	23.6000	24.1700	23.4000	24.1700	+9.120%	14	657	+5.503%
2026-06-30	22.0000	22.2000	22.0000	22.1500	+3.893%	3	662	+15.124%
2026-06-25	21.6500	21.6500	21.3200	21.3200	+9.333%	2	662	+19.606%
2026-06-23	19.5000	19.5000	19.5000	19.5000	-18.342%	1	661	+30.769%
2026-06-17	23.8800	23.8800	23.8800	23.8800	+26.349%	1	662	+6.784%
2026-06-12	18.9000	18.9000	18.9000	18.9000	+27.273%	2	662	+34.921%
2026-06-11	12.8500	14.8500	12.8500	14.8500	-7.477%	32	660	+71.717%
2026-06-09	16.0500	16.0500	16.0500	16.0500	-9.322%	1	642	+58.879%
2026-06-08	18.3000	18.3000	17.7000	17.7000	-17.483%	2	641	+44.068%
2026-06-04	21.0800	21.5000	20.9100	21.4500	+13.793%	9	639	+18.881%
2026-06-02	18.7000	18.8500	18.7000	18.8500	+13.213%	2	632	+35.279%
2026-05-22	17.8000	17.8000	16.4300	16.6500	+22.157%	56	637	+53.153%
2026-05-21	13.2300	13.6300	13.2300	13.6300	+5.251%	4	640	+87.087%
2026-05-20	12.9500	12.9500	12.9500	12.9500	-1.296%	2	640	+96.911%
2026-05-15	12.8000	13.3200	12.0600	13.1200	-16.433%	253	642	+94.360%
2026-05-14	15.5500	15.7500	15.1100	15.7000	+15.867%	37	444	+62.420%
2026-05-11	13.6200	13.6200	13.5500	13.5500	+7.540%	3	438	+88.192%
2026-05-07	14.6300	14.6300	12.6000	12.6000	+14.545%	2	437	+102.381%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-20.000%	1	435	+131.818%
2026-04-30	12.9500	13.7500	12.5600	13.7500	+29.962%	33	434	+85.455%
2026-04-29	10.7300	11.0000	10.0500	10.5800	-6.702%	25	409	+141.021%
2026-04-28	11.6900	12.0200	11.3400	11.3400	-3.898%	9	386	+124.868%
2026-04-27	11.8200	11.8200	11.8000	11.8000	+0.855%	3	382	+116.102%
2026-04-23	11.7000	11.7000	11.7000	11.7000	+102.773%	1	380	+117.949%
2026-03-19	5.7700	5.7700	5.7700	5.7700	-19.861%	1	380	+341.941%
2026-03-18	7.3500	7.3500	7.2000	7.2000	-12.727%	4	381	+254.167%
2026-03-13	8.0300	8.2500	8.0300	8.2500	+0.365%	2	385	+209.091%
2026-03-12	8.2200	8.2200	8.2200	8.2200	-7.328%	1	387	+210.219%
2026-03-11	8.8700	8.8700	8.8700	8.8700	+5.595%	1	386	+187.486%
2026-03-09	8.5100	8.5100	8.4000	8.4000	-5.299%	2	387	+203.571%
2026-03-06	9.0300	9.3400	8.3500	8.8700	-17.870%	6	388	+187.486%
2026-03-05	10.8000	10.8000	10.8000	10.8000	-14.625%	1	390	+136.111%
2026-03-03	12.6500	12.6500	12.6500	12.6500	+4.459%	1	391	+101.581%
2026-02-27	12.0600	13.4100	12.0600	12.1100	-19.481%	4	391	+110.570%
2026-02-25	15.0400	15.0400	15.0400	15.0400	+10.751%	1	391	+69.548%
2026-02-23	13.2800	13.9400	13.0000	13.5800	-22.400%	23	391	+87.776%
2026-02-06	17.5000	17.5000	17.5000	17.5000	+8.359%	2	409	+45.714%
2026-02-04	15.5000	16.6800	15.2000	16.1500	+8.027%	35	407	+57.895%
2026-02-03	15.0800	15.0800	14.9500	14.9500	-1.320%	3	377	+70.569%
2026-02-02	15.1500	15.1500	15.1500	15.1500	+24.691%	1	375	+68.317%
2025-12-29	11.9900	12.1500	11.9900	12.1500	+0.830%	25	374	+109.877%
2025-12-23	12.0500	12.0500	12.0500	12.0500	+3.433%	7	364	+111.618%
2025-12-16	11.5000	11.6500	11.5000	11.6500	+4.484%	71	357	+118.884%
2025-12-02	11.1500	11.1500	11.1500	11.1500	+16.146%	1	287	+128.700%
2025-11-20	9.6000	9.6000	9.6000	9.6000	-12.727%	1	286	+165.625%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-31.250%	1	286	+131.818%
2025-11-12	16.0000	16.0000	16.0000	16.0000	+60.000%	1	285	+59.375%
2025-10-23	10.0000	10.0000	10.0000	10.0000	+3.306%	185	284	+155.000%
2025-09-18	9.6800	9.6800	9.6800	9.6800	+28.212%	1	265	+163.430%
2025-09-16	7.6000	7.6000	7.5500	7.5500	+8.633%	4	264	+237.748%
2025-08-29	6.9400	6.9500	6.9400	6.9500	+7.919%	2	264	+266.906%
2025-08-22	6.4400	6.4400	6.4400	6.4400	+46.364%	1	264	+295.963%
2025-05-16	4.4000	4.4000	4.4000	4.4000	+3.286%	2	263	+479.545%
2025-05-15	4.2600	4.2600	4.2600	4.2600	+13.600%	6	264	+498.592%
2025-05-08	3.7500	4.1800	3.5700	3.7500	+28.425%	4	270	+580.000%
2025-04-29	2.9400	2.9400	2.3600	2.9200	-11.782%	23	271	+773.288%
2025-04-25	2.5700	4.9500	1.5900	3.3100	+3.438%	258	270	+670.393%
2025-04-16	3.7500	3.8200	3.2000	3.2000	-19.192%	44	200	+696.875%
2025-04-15	4.0600	4.1400	3.5600	3.9600	-43.989%	95	196	+543.939%
2025-03-03	7.6800	7.6800	7.0700	7.0700	-9.591%	2	189	+260.679%
2025-02-21	7.5500	7.8200	7.5500	7.8200	-18.542%	4	190	+226.087%
2025-02-19	9.6500	10.2000	9.4100	9.6000	-7.958%	6	191	+165.625%
2025-02-06	10.4300	10.4300	10.4300	10.4300	+2.255%	1	190	+144.487%
2025-02-04	10.2000	10.2000	10.2000	10.2000	+11.354%	1	189	+150.000%
2025-02-03	8.9900	9.1600	8.9700	9.1600	-11.753%	3	188	+178.384%
2025-01-31	11.0500	11.0500	10.3800	10.3800	+2.266%	4	191	+145.665%
2025-01-23	10.1500	10.1500	10.1500	10.1500	+39.041%	1	190	+151.232%
2025-01-16	7.6500	7.6500	7.3000	7.3000	-5.072%	2	189	+249.315%
2025-01-15	7.6900	7.6900	7.6900	7.6900	+10.647%	1	189	+231.599%
2025-01-14	6.6000	6.9500	4.9000	6.9500	+13.562%	54	188	+266.906%
2025-01-10	6.0900	6.1200	6.0900	6.1200	-13.803%	4	192	+316.667%
2025-01-08	6.9700	8.9500	6.9700	7.1000	-4.054%	4	194	+259.155%
2024-12-31	7.3900	7.4000	7.2900	7.4000	+7.246%	6	193	+244.595%
2024-12-30	6.9500	6.9500	6.9000	6.9000	-3.497%	2	193	+269.565%
2024-12-26	8.9600	8.9600	7.1500	7.1500	-18.934%	2	194	+256.643%
2024-12-19	8.9500	8.9500	8.8200	8.8200	+1.730%	3	193	+189.116%
2024-12-18	8.5500	10.4000	8.5500	8.6700	-23.274%	3	193	+194.118%
2024-12-12	11.9700	12.6500	11.0900	11.3000	-4.722%	21	195	+125.664%
2024-12-11	12.0500	12.2400	10.0500	11.8600	+2.418%	27	189	+115.008%
2024-12-10	11.5800	11.5800	11.5800	11.5800	-7.137%	1	177	+120.207%
2024-12-09	13.4300	13.8200	12.4700	12.4700	-4.003%	58	176	+104.491%
2024-12-06	13.0500	13.9500	12.9900	12.9900	+46.284%	138	150	+96.305%
2024-11-06	9.2000	9.2000	8.8800	8.8800	+41.627%	12	150	+187.162%
2024-10-28	6.4300	6.4300	6.2700	6.2700	-4.128%	2	155	+306.699%
2024-10-24	6.7300	6.7300	6.5400	6.5400	-21.957%	2	155	+289.908%
2024-10-18	7.9900	8.3800	7.8500	8.3800	+7.161%	12	155	+204.296%
2024-10-17	7.9200	7.9200	7.8200	7.8200	-5.097%	2	154	+226.087%
2024-10-16	8.2200	8.2400	8.2200	8.2400	+13.187%	2	154	+209.466%
2024-10-14	7.2800	7.2800	7.2800	7.2800	+8.012%	1	154	+250.275%
2024-10-10	6.8400	6.8600	6.7400	6.7400	+11.405%	6	154	+278.338%
2024-10-04	6.1600	6.1600	6.0500	6.0500	+3.419%	8	157	+321.488%
2024-10-02	6.9300	6.9500	5.6900	5.8500	+0.862%	29	157	+335.897%
2024-10-01	6.3000	6.5000	5.4600	5.8000	+3.571%	11	155	+339.655%
2024-09-26	5.5500	5.6000	5.5500	5.6000	+2.377%	2	153	+355.357%
2024-09-24	5.4700	5.4700	5.4700	5.4700	-1.795%	1	153	+366.179%
2024-09-20	5.1500	5.5700	5.1500	5.5700	+4.307%	8	153	+357.810%
2024-09-19	5.7800	6.2000	5.1900	5.3400	-4.301%	107	151	+377.528%
2024-09-18	5.6200	5.6200	5.5800	5.5800	+17.227%	4	154	+356.989%
2024-09-13	4.7800	4.7800	4.7600	4.7600	-10.189%	4	158	+435.714%
2024-09-12	4.7000	5.3000	4.0600	5.3000	+26.492%	82	157	+381.132%
2024-09-11	4.2900	4.3200	4.1900	4.1900	+3.457%	8	119	+508.592%
2024-09-10	5.2200	5.2200	4.0500	4.0500	-21.965%	9	119	+529.630%
2024-09-09	5.1500	5.1900	5.1500	5.1900	+22.118%	2	119	+391.329%
2024-09-03	5.0800	5.1900	4.2000	4.2500	-15.170%	26	119	+500.000%
2024-08-30	4.9100	5.8400	4.9100	5.0100	+7.974%	22	108	+408.982%
2024-08-29	4.9400	4.9400	4.6400	4.6400	+9.953%	2	108	+449.569%
2024-08-27	5.4000	5.4000	4.1100	4.2200	-23.273%	9	108	+504.265%
2024-08-26	5.1700	5.5200	4.5000	5.5000	+29.412%	7	106	+363.636%
2024-08-23	5.1700	7.1900	3.7200	4.2500	-12.731%	156	102	+500.000%
2024-08-22	4.7900	7.1300	4.0000	4.8700	+48.930%	29	73	+423.614%
2024-08-20	4.4600	5.2100	3.2700	3.2700	-23.598%	65	63	+679.817%
2024-08-19	4.9000	4.9000	4.2800	4.2800	+12.632%	3	17	+495.794%
2024-08-16	3.7300	4.4100	3.7200	3.8000	-4.282%	12	14	+571.053%
2024-08-15	3.9700	3.9700	3.9700	3.9700	+9.366%	1	14	+542.317%
2024-08-14	3.6300	3.6300	3.6300	3.6300	-9.250%	3	13	+602.479%
2024-08-08	4.3900	5.5300	4.0000	4.0000	-39.577%	4	10	+537.500%
2024-07-16	6.0700	6.6200	6.0700	6.6200	+65.500%	4	8	+285.196%
2024-06-24	4.0000	4.0000	4.0000	4.0000	+8.108%	1	4	+537.500%
2024-06-14	4.2000	4.3700	3.6900	3.7000	0.000%	16	4	+589.189%

.dark-mode .ScXXkr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScXXkr{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C530DIA Dec 18 2026 530.00 Call (DIA261218C00530000)option OPRA

DIA20261218C530
DIA Dec 18 2026 530.00 Call (DIA261218C00530000)
option OPRA