Dark

DIA20261218C540
DIA Dec 18 2026 540.00 Call (DIA261218C00540000)
option OPRA

EOD

Sep 29, 2026

4.40-12.000%(-0.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7500	4.7500	4.4000	4.4000	-12.000%	12	3,603	0.000%
2026-09-28	5.0500	5.2500	4.9000	5.0000	-16.667%	19	3,604	-12.000%
2026-09-25	5.4900	6.0500	5.4900	6.0000	+14.723%	21	3,604	-26.667%
2026-09-24	5.0000	5.2300	4.5800	5.2300	-5.766%	16	3,590	-15.870%
2026-09-23	6.0500	6.1500	5.5000	5.5500	-19.565%	70	3,599	-20.721%
2026-09-22	7.5000	7.5000	6.4500	6.9000	-5.220%	873	3,593	-36.232%
2026-09-21	6.5000	7.5500	6.0900	7.2800	+36.075%	1,192	2,936	-39.560%
2026-09-18	6.3500	6.3500	5.3500	5.3500	-21.324%	19	1,877	-17.757%
2026-09-17	6.2000	6.8000	6.2000	6.8000	+19.298%	18	1,880	-35.294%
2026-09-16	7.0600	8.0200	5.7000	5.7000	-27.389%	24	1,892	-22.807%
2026-09-15	7.5500	7.8500	7.5000	7.8500	-16.755%	26	1,890	-43.949%
2026-09-14	9.4200	9.4300	9.4200	9.4300	-8.447%	2	1,896	-53.340%
2026-09-11	10.3000	10.3000	10.3000	10.3000	+15.084%	1	1,896	-57.282%
2026-09-10	9.3000	9.3000	8.9000	8.9500	-10.945%	5	1,895	-50.838%
2026-09-09	9.6000	10.0500	9.6000	10.0500	-10.746%	16	1,893	-56.219%
2026-09-08	11.6900	11.6900	11.2600	11.2600	-0.793%	12	1,893	-60.924%
2026-09-01	11.3500	11.3500	11.3500	11.3500	-14.981%	9	1,891	-61.233%
2026-08-31	13.4000	13.4000	13.3500	13.3500	-14.423%	13	1,882	-67.041%
2026-08-28	15.8300	15.8300	15.6000	15.6000	-2.317%	46	1,869	-71.795%
2026-08-27	15.9500	16.0000	15.9500	15.9700	-1.115%	8	1,864	-72.448%
2026-08-26	16.1500	16.1500	16.1500	16.1500	-2.417%	1	1,865	-72.755%
2026-08-25	16.5000	16.5500	16.5000	16.5500	+3.762%	7	1,864	-73.414%
2026-08-24	15.9500	15.9500	15.9500	15.9500	+5.142%	1	1,863	-72.414%
2026-08-21	14.7500	15.1700	14.7200	15.1700	+12.956%	10	1,864	-70.995%
2026-08-20	14.8000	15.2900	13.4000	13.4300	-18.901%	13	1,862	-67.238%
2026-08-19	17.7300	18.2400	16.5600	16.5600	+0.364%	16	1,856	-73.430%
2026-08-18	16.3200	17.0300	16.3200	16.5000	-5.552%	7	1,846	-73.333%
2026-08-17	17.9500	17.9500	17.0000	17.4700	-6.075%	11	1,847	-74.814%
2026-08-14	19.1500	19.1500	18.6000	18.6000	-2.516%	9	1,839	-76.344%
2026-08-13	20.1000	20.1000	19.0000	19.0800	-3.636%	12	1,844	-76.939%
2026-08-12	20.0500	20.0500	19.3500	19.8000	-0.752%	41	1,837	-77.778%
2026-08-11	20.3000	20.3000	19.9500	19.9500	-4.317%	18	1,815	-77.945%
2026-08-10	21.4200	21.4200	20.8500	20.8500	-3.248%	12	1,809	-78.897%
2026-08-07	22.2000	22.2000	21.4000	21.5500	-1.147%	13	1,805	-79.582%
2026-08-06	21.8100	21.8100	21.8000	21.8000	-16.475%	7	1,802	-79.817%
2026-08-05	24.7500	26.1000	24.7500	26.1000	+10.266%	9	1,804	-83.142%
2026-08-04	20.7900	24.1200	20.7900	23.6700	+40.059%	528	1,810	-81.411%
2026-08-03	16.3000	16.9000	15.8000	16.9000	+22.553%	17	1,305	-73.964%
2026-07-31	12.7500	13.7900	12.7000	13.7900	+14.440%	15	1,304	-68.093%
2026-07-30	12.0500	12.0500	12.0500	12.0500	-1.230%	2	1,294	-63.485%
2026-07-29	11.8000	12.2000	11.8000	12.2000	-24.969%	11	1,294	-63.934%
2026-07-28	16.2600	16.2600	16.2600	16.2600	+11.370%	1	1,294	-72.940%
2026-07-27	14.6000	14.6000	14.6000	14.6000	+12.308%	1	1,294	-69.863%
2026-07-21	12.5500	13.0000	12.5500	13.0000	+3.175%	16	195	-66.154%
2026-07-20	12.6000	12.6000	12.6000	12.6000	-14.052%	3	189	-65.079%
2026-07-17	15.9200	15.9200	14.6600	14.6600	-11.152%	4	186	-69.986%
2026-07-16	16.4000	16.6000	16.4000	16.5000	+3.448%	3	186	-73.333%
2026-07-13	15.9500	15.9500	15.9500	15.9500	+1.141%	3	186	-72.414%
2026-07-09	16.2000	16.2000	15.7700	15.7700	-5.851%	16	186	-72.099%
2026-07-01	18.1000	18.1500	16.7500	16.7500	-9.116%	19	181	-73.731%
2026-06-25	18.5000	18.5000	18.4300	18.4300	+18.369%	20	182	-76.126%
2026-06-18	15.5700	15.5700	15.5700	15.5700	-12.430%	1	161	-71.741%
2026-06-16	18.7300	18.7300	17.7800	17.7800	+22.199%	2	161	-75.253%
2026-06-12	14.5500	14.5500	14.5500	14.5500	+31.081%	1	161	-69.759%
2026-06-11	11.1000	11.1000	11.1000	11.1000	+3.064%	2	161	-60.360%
2026-06-10	10.7700	10.7700	10.7700	10.7700	-11.721%	2	161	-59.146%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-9.630%	1	161	-63.934%
2026-06-08	13.5000	13.5000	13.5000	13.5000	-9.517%	1	161	-67.407%
2026-06-05	14.9200	14.9200	14.9200	14.9200	-10.766%	1	161	-70.509%
2026-06-04	16.7000	16.7200	16.7000	16.7200	+14.599%	2	160	-73.684%
2026-06-02	14.5900	14.5900	14.5900	14.5900	+32.036%	1	161	-69.842%
2026-06-01	11.0500	11.0500	11.0500	11.0500	-15.842%	1	160	-60.181%
2026-05-29	13.2500	13.2500	13.1300	13.1300	-8.053%	23	159	-66.489%
2026-05-22	14.2800	14.2800	14.2800	14.2800	+45.714%	19	159	-69.188%
2026-05-21	9.8000	9.8000	9.8000	9.8000	0.000%	3	159	-55.102%
2026-05-20	9.6500	10.2500	9.6500	9.8000	+12.644%	7	159	-55.102%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-4.501%	2	157	-49.425%
2026-05-15	9.6200	9.9000	8.0100	9.1100	-19.022%	11	157	-51.701%
2026-05-14	12.9900	12.9900	10.9900	11.2500	+16.580%	70	158	-60.889%
2026-05-13	9.6500	9.6500	9.6500	9.6500	+2.225%	1	165	-54.404%
2026-05-07	9.4400	9.4400	9.4400	9.4400	-12.186%	2	165	-53.390%
2026-05-06	10.5000	10.7500	10.5000	10.7500	+24.277%	3	166	-59.070%
2026-05-04	8.6500	8.6500	8.6500	8.6500	-14.526%	1	163	-49.133%
2026-04-30	11.2200	11.2200	10.1200	10.1200	+23.415%	2	163	-56.522%
2026-04-28	8.5000	8.5000	8.1500	8.2000	-3.188%	48	163	-46.341%
2026-04-27	8.6500	8.6500	8.4700	8.4700	-8.432%	18	135	-48.052%
2026-04-24	9.2500	9.2500	9.2500	9.2500	+8.187%	2	127	-52.432%
2026-04-23	8.5500	8.5500	8.5500	8.5500	-16.585%	4	125	-48.538%
2026-04-22	10.2500	10.2500	10.2500	10.2500	+36.667%	1	121	-57.073%
2026-04-16	7.5000	7.5000	7.5000	7.5000	+18.110%	1	121	-41.333%
2026-04-15	6.4500	6.4900	6.3500	6.3500	-2.308%	8	120	-30.709%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+38.298%	2	123	-32.308%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-22.314%	1	121	-6.383%
2026-03-13	6.0500	6.0500	6.0500	6.0500	-3.968%	1	121	-27.273%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-8.696%	1	121	-30.159%
2026-03-10	6.9000	6.9000	6.9000	6.9000	+6.811%	2	120	-36.232%
2026-03-09	6.4600	6.4600	6.4600	6.4600	-55.448%	1	118	-31.889%
2026-02-11	14.5000	14.5000	14.5000	14.5000	-3.010%	2	117	-69.655%
2026-02-10	15.4100	15.8000	14.9500	14.9500	+6.786%	7	119	-70.569%
2026-02-09	14.0000	14.0000	14.0000	14.0000	+2.190%	3	117	-68.571%
2026-02-06	13.7000	13.7000	13.7000	13.7000	+19.130%	1	117	-67.883%
2026-02-04	11.5000	11.5000	11.5000	11.5000	+3.417%	1	116	-61.739%
2026-01-27	11.1200	11.1200	11.1200	11.1200	+1.091%	1	116	-60.432%
2026-01-21	11.0000	11.0000	11.0000	11.0000	-2.222%	2	116	-60.000%
2026-01-06	11.2500	11.2500	11.2500	11.2500	+2.273%	2	114	-60.889%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+10.000%	6	107	-60.000%
2025-12-24	10.0000	10.0000	10.0000	10.0000	+20.482%	1	107	-56.000%
2025-12-18	9.2500	9.2500	8.3000	8.3000	-14.433%	21	107	-46.988%
2025-12-05	9.7000	9.7000	9.7000	9.7000	+30.728%	2	114	-54.639%
2025-11-25	7.4200	7.4200	7.4200	7.4200	-23.505%	3	112	-40.701%
2025-11-14	9.7000	9.7000	9.7000	9.7000	-16.379%	1	115	-54.639%
2025-11-11	11.6000	11.6000	11.6000	11.6000	+30.778%	1	115	-62.069%
2025-11-07	9.5200	9.5200	8.4400	8.8700	-6.138%	12	115	-50.395%
2025-10-27	9.4500	9.4500	9.4500	9.4500	+35.000%	2	121	-53.439%
2025-10-13	7.0000	7.0000	7.0000	7.0000	+0.287%	1	121	-37.143%
2025-10-09	6.9800	6.9800	6.9800	6.9800	+22.456%	1	121	-36.963%
2025-09-16	5.7200	5.7200	5.7000	5.7000	+12.871%	2	120	-22.807%
2025-07-08	4.4700	5.0500	4.4700	5.0500	+79.078%	2	119	-12.871%
2025-05-22	2.8000	2.8200	2.8000	2.8200	-12.693%	2	120	+56.028%
2025-05-13	3.4000	3.4000	3.2300	3.2300	+5.556%	2	119	+36.223%
2025-05-07	3.0600	3.0600	3.0600	3.0600	+22.400%	1	119	+43.791%
2025-05-02	2.5000	2.5000	2.5000	2.5000	+24.378%	2	120	+76.000%
2025-04-30	2.5000	2.5000	2.0100	2.0100	-2.899%	2	120	+118.905%
2025-04-29	1.8600	2.0700	1.8300	2.0700	-16.867%	8	122	+112.560%
2025-04-24	2.4900	2.4900	2.4900	2.4900	-38.519%	1	122	+76.707%
2025-04-15	3.5400	4.0500	3.1700	4.0500	+15.714%	52	122	+8.642%
2025-04-11	3.5000	3.5000	3.5000	3.5000	+12.179%	2	107	+25.714%
2025-04-10	3.0100	3.1900	3.0100	3.1200	+41.818%	84	107	+41.026%
2025-04-09	2.2000	2.2000	2.2000	2.2000	+22.222%	1	151	+100.000%
2025-04-07	1.5000	1.8000	1.5000	1.8000	-18.919%	2	151	+144.444%
2025-04-04	2.2200	2.2200	2.2200	2.2200	-27.213%	88	151	+98.198%
2025-04-01	2.8000	3.0500	2.8000	3.0500	-35.789%	7	107	+44.262%
2025-03-04	4.7500	4.7500	4.7500	4.7500	-21.617%	2	102	-7.368%
2025-02-25	6.3800	6.5200	5.8400	6.0600	+4.844%	10	96	-27.393%
2025-02-24	6.0700	6.0700	5.7800	5.7800	-15.988%	4	96	-23.875%
2025-02-20	8.1400	8.1400	6.8800	6.8800	-16.707%	7	100	-36.047%
2025-02-19	7.6000	8.5800	7.6000	8.2600	-0.602%	33	97	-46.731%
2025-02-18	8.3100	8.3100	8.3100	8.3100	+9.055%	1	106	-47.052%
2025-02-12	7.6200	7.6200	7.6200	7.6200	+3.252%	1	105	-42.257%
2025-02-07	7.3800	7.3800	7.3800	7.3800	-10.000%	2	105	-40.379%
2025-02-05	7.5900	8.2000	7.5500	8.2000	-7.135%	3	105	-46.341%
2025-01-30	8.8300	8.8300	8.8300	8.8300	-9.898%	1	105	-50.170%
2025-01-27	8.3000	9.8000	8.3000	9.8000	+38.614%	3	105	-55.102%
2025-01-23	7.0700	7.0700	7.0700	7.0700	+4.586%	1	105	-37.765%
2024-12-23	6.8800	6.8900	6.3900	6.7600	-21.487%	18	106	-34.911%
2024-12-18	8.6100	8.6100	8.6100	8.6100	-5.281%	1	99	-48.897%
2024-12-12	9.1900	9.4000	8.8200	9.0900	-1.942%	59	99	-51.595%
2024-12-11	9.9700	11.1800	9.0500	9.2700	-3.438%	99	65	-52.535%
2024-12-09	10.7700	10.8800	9.6000	9.6000	+67.539%	29	31	-54.167%
2024-10-16	5.7300	5.7300	5.7300	5.7300	+29.932%	1	29	-23.211%
2024-10-02	4.8500	6.5900	3.3200	4.4100	+14.249%	67	28	-0.227%
2024-10-01	4.2900	4.4500	3.8600	3.8600	+8.427%	64	34	+13.990%
2024-09-12	3.6200	3.6200	3.5600	3.5600	+4.094%	2	3	+23.596%
2024-08-14	3.4500	3.4500	3.4200	3.4200	-47.385%	2	2	+28.655%
2024-08-05	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	-32.308%

.dark-mode .KQ5D8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQ5D8h{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C540DIA Dec 18 2026 540.00 Call (DIA261218C00540000)option OPRA

DIA20261218C540
DIA Dec 18 2026 540.00 Call (DIA261218C00540000)
option OPRA