Dark

DIA20261218C535
DIA Dec 18 2026 535.00 Call (DIA261218C00535000)
option OPRA

EOD

Sep 29, 2026

5.94-11.475%(-0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9400	5.9400	5.9400	5.9400	-11.475%	1	501	0.000%
2026-09-25	6.8100	6.8100	6.7100	6.7100	-7.703%	3	500	-11.475%
2026-09-23	7.2700	7.2700	7.2700	7.2700	-20.110%	1	500	-18.294%
2026-09-21	8.9000	9.1000	8.8000	9.1000	-7.238%	9	500	-34.725%
2026-09-16	9.8100	9.8100	9.8100	9.8100	+1.134%	6	505	-39.450%
2026-09-15	9.7000	9.7000	9.7000	9.7000	-10.185%	1	505	-38.763%
2026-09-10	10.9500	10.9500	10.8000	10.8000	-9.320%	32	506	-45.000%
2026-09-09	11.9100	11.9100	11.9100	11.9100	-17.003%	2	478	-50.126%
2026-09-08	14.3500	14.3500	14.3500	14.3500	-25.299%	4	476	-58.606%
2026-09-03	19.2100	19.2100	19.2100	19.2100	+16.920%	20	476	-69.079%
2026-08-31	16.4300	16.4300	16.4300	16.4300	-9.725%	8	466	-63.847%
2026-08-28	18.2000	18.2000	18.2000	18.2000	-3.907%	3	466	-67.363%
2026-08-26	18.8900	18.9400	18.8900	18.9400	-2.872%	30	469	-68.638%
2026-08-25	19.1800	19.6200	19.1800	19.5000	+4.614%	48	451	-69.538%
2026-08-24	18.6400	18.6400	18.6400	18.6400	+5.729%	2	416	-68.133%
2026-08-21	17.9000	17.9000	17.6300	17.6300	+13.013%	4	414	-66.307%
2026-08-20	15.6000	15.6000	15.6000	15.6000	-19.546%	1	416	-61.923%
2026-08-19	19.3900	19.3900	19.3900	19.3900	-7.225%	10	416	-69.366%
2026-08-17	20.4500	20.9000	20.4500	20.9000	-5.000%	3	406	-71.579%
2026-08-14	22.6000	22.6000	22.0000	22.0000	-5.579%	5	404	-73.000%
2026-08-13	23.3000	23.3000	23.3000	23.3000	-6.538%	1	399	-74.506%
2026-08-06	24.9300	24.9300	24.9300	24.9300	-14.769%	1	398	-76.173%
2026-08-05	29.2500	29.2500	29.2500	29.2500	+10.004%	1	399	-79.692%
2026-08-04	23.5800	26.6500	23.5800	26.5900	+37.416%	11	399	-77.661%
2026-08-03	19.1500	19.6500	19.1500	19.3500	+29.866%	16	398	-69.302%
2026-07-31	15.0000	15.0000	14.9000	14.9000	+4.561%	11	384	-60.134%
2026-07-30	13.4000	14.2500	13.4000	14.2500	+9.363%	13	373	-58.316%
2026-07-29	14.4000	14.7700	13.0200	13.0300	-30.655%	352	385	-54.413%
2026-07-28	17.6900	18.7900	17.6900	18.7900	+21.226%	4	179	-68.387%
2026-07-27	15.5000	15.5000	15.5000	15.5000	+7.490%	1	178	-61.677%
2026-07-24	14.6500	14.6500	14.4200	14.4200	+1.193%	2	178	-58.807%
2026-07-23	14.2500	14.2500	14.2500	14.2500	-15.680%	6	173	-58.316%
2026-07-22	16.9000	16.9000	16.9000	16.9000	+6.625%	6	173	-64.852%
2026-07-21	15.8500	15.8500	15.8500	15.8500	+7.095%	17	173	-62.524%
2026-07-20	15.0500	15.0500	14.8000	14.8000	-13.501%	8	159	-59.865%
2026-07-17	18.3500	18.4000	17.1100	17.1100	-11.804%	86	152	-65.283%
2026-07-16	19.4000	19.4000	19.4000	19.4000	+5.435%	1	68	-69.381%
2026-07-13	18.4000	18.4000	18.4000	18.4000	-3.158%	2	67	-67.717%
2026-07-09	19.0000	19.0000	19.0000	19.0000	-2.664%	1	67	-68.737%
2026-07-08	19.5200	19.5200	19.5200	19.5200	-0.763%	1	68	-69.570%
2026-07-02	19.6700	19.6700	19.6700	19.6700	+3.581%	1	71	-69.802%
2026-07-01	20.6000	21.1000	18.9900	18.9900	+5.500%	15	71	-68.720%
2026-06-17	18.0000	18.0000	18.0000	18.0000	-14.651%	1	71	-67.000%
2026-06-16	20.1000	21.0900	20.1000	21.0900	+26.667%	2	71	-71.835%
2026-06-12	16.6500	16.6500	16.6500	16.6500	+29.070%	1	70	-64.324%
2026-06-11	12.9000	12.9000	12.9000	12.9000	-7.527%	2	69	-53.953%
2026-06-09	13.9500	13.9500	13.9500	13.9500	-10.289%	1	69	-57.419%
2026-06-08	15.5500	15.5500	15.5500	15.5500	-18.115%	1	69	-61.801%
2026-06-04	19.0000	19.0000	18.9800	18.9900	+36.129%	9	69	-68.720%
2026-06-01	13.9500	13.9500	13.9500	13.9500	-6.938%	2	69	-57.419%
2026-05-26	14.9900	14.9900	14.9900	14.9900	+2.671%	1	70	-60.374%
2026-05-22	15.9200	15.9200	14.4200	14.6000	+28.070%	21	76	-59.315%
2026-05-21	11.4000	11.4000	11.4000	11.4000	+1.333%	1	76	-47.895%
2026-05-20	11.2500	11.2500	11.2500	11.2500	-0.968%	2	76	-47.200%
2026-05-15	9.5600	11.3800	9.5600	11.3600	-12.278%	12	76	-47.711%
2026-05-14	12.9500	13.0800	12.6600	12.9500	+15.936%	9	88	-54.131%
2026-05-08	11.1700	11.1700	11.1700	11.1700	-0.711%	1	80	-46.822%
2026-05-06	11.2500	11.2500	11.2500	11.2500	-2.934%	1	81	-47.200%
2026-05-01	11.5900	11.5900	11.5900	11.5900	-2.194%	1	79	-48.749%
2026-04-30	11.2000	11.8500	11.2000	11.8500	+17.910%	22	79	-49.873%
2026-04-28	10.1000	10.1000	10.0500	10.0500	-8.967%	6	58	-40.896%
2026-04-27	11.0400	11.0400	11.0400	11.0400	+2.698%	1	58	-46.196%
2026-04-24	10.7500	10.7500	10.7500	10.7500	+6.965%	1	57	-44.744%
2026-04-23	10.0500	10.0500	10.0500	10.0500	-15.261%	2	57	-40.896%
2026-04-17	11.8600	11.8600	11.8600	11.8600	+54.628%	1	57	-49.916%
2026-04-15	7.7000	7.7000	7.6000	7.6700	+5.793%	62	56	-22.555%
2026-04-14	7.2500	7.2500	7.2500	7.2500	+5.839%	50	77	-18.069%
2026-03-13	7.2000	7.2000	6.8400	6.8500	-25.785%	9	27	-13.285%
2026-03-05	9.2300	9.2300	9.2300	9.2300	-4.550%	1	31	-35.645%
2026-03-03	9.1600	9.6700	9.1600	9.6700	-16.566%	2	31	-38.573%
2026-02-27	11.5900	11.5900	11.5900	11.5900	-4.215%	1	33	-48.749%
2026-02-23	12.1000	12.1000	12.1000	12.1000	-14.488%	2	33	-50.909%
2026-02-04	13.4000	14.5400	13.0000	14.1500	+8.846%	9	35	-58.021%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+38.889%	1	26	-54.308%
2025-11-07	9.4500	9.4500	9.3600	9.3600	-11.280%	2	27	-36.538%
2025-11-06	10.5700	10.5700	10.5500	10.5500	+31.546%	2	27	-43.697%
2025-10-09	8.0200	8.0200	8.0200	8.0200	+55.728%	1	28	-25.935%
2025-09-03	5.2500	5.2500	5.1500	5.1500	-16.935%	4	28	+15.340%
2025-08-28	6.1700	6.2000	6.1700	6.2000	+169.565%	2	30	-4.194%
2025-04-30	2.3000	2.3000	2.3000	2.3000	+7.981%	1	31	+158.261%
2025-04-29	2.1700	2.1800	2.1300	2.1300	+6.500%	26	30	+178.873%
2025-04-24	2.4400	2.4400	2.0000	2.0000	-33.555%	2	27	+197.000%
2025-04-16	2.9000	3.0100	2.9000	3.0100	-4.444%	2	26	+97.342%
2025-04-15	3.6800	3.8500	3.1500	3.1500	-65.461%	56	26	+88.571%
2025-02-20	9.1200	9.1200	9.1200	9.1200	-1.405%	2	11	-34.868%
2025-02-19	8.6900	9.5500	7.9500	9.2500	-3.646%	36	11	-35.784%
2025-02-12	8.5700	9.6000	8.5700	9.6000	+13.879%	2	15	-38.125%
2025-02-07	8.4300	8.4300	8.4300	8.4300	-12.642%	2	14	-29.537%
2025-02-05	9.0000	9.6500	8.4400	9.6500	+53.175%	12	14	-38.446%
2024-12-31	6.3700	6.3700	6.3000	6.3000	-1.254%	2	8	-5.714%
2024-12-30	6.4000	6.4000	6.3700	6.3800	-17.995%	8	8	-6.897%
2024-12-19	7.9000	7.9000	7.7800	7.7800	-29.401%	2	6	-23.650%
2024-12-11	11.0500	11.0600	10.4900	11.0200	+2.226%	8	6	-46.098%
2024-11-22	10.7800	10.7800	10.7800	10.7800	+81.481%	2	6	-44.898%
2024-10-09	5.5300	5.9400	5.5300	5.9400	+5.133%	2	6	0.000%
2024-10-03	5.1600	5.6500	5.1600	5.6500	+2.170%	2	7	+5.133%
2024-10-02	5.4500	5.8800	4.5500	5.5300	+21.538%	24	7	+7.414%
2024-10-01	4.8500	4.8600	4.5500	4.5500	+31.503%	12	10	+30.549%
2024-09-12	3.8500	3.8500	3.4600	3.4600	-1.705%	2	6	+71.676%
2024-08-15	3.6000	5.5300	3.4700	3.5200	-26.514%	10	6	+68.750%
2024-05-16	4.7900	4.7900	4.7900	4.7900	0.000%	1	1	+24.008%

.dark-mode .NtYrK8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtYrK8{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C535DIA Dec 18 2026 535.00 Call (DIA261218C00535000)option OPRA

DIA20261218C535
DIA Dec 18 2026 535.00 Call (DIA261218C00535000)
option OPRA