Dark

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

EOD

Aug 13, 2026

19.08-3.636%(-0.72)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.1000	20.1000	19.0000	19.0800	-3.636%	12	1,844	0.000%
2026-08-12	20.0500	20.0500	19.3500	19.8000	-0.752%	41	1,837	-3.636%
2026-08-11	20.3000	20.3000	19.9500	19.9500	-4.317%	18	1,815	-4.361%
2026-08-10	21.4200	21.4200	20.8500	20.8500	-3.248%	12	1,809	-8.489%
2026-08-07	22.2000	22.2000	21.4000	21.5500	-1.147%	13	1,805	-11.462%
2026-08-06	21.8100	21.8100	21.8000	21.8000	-16.475%	7	1,802	-12.477%
2026-08-05	24.7500	26.1000	24.7500	26.1000	+10.266%	9	1,804	-26.897%
2026-08-04	20.7900	24.1200	20.7900	23.6700	+40.059%	528	1,810	-19.392%
2026-08-03	16.3000	16.9000	15.8000	16.9000	+22.553%	17	1,305	+12.899%
2026-07-31	12.7500	13.7900	12.7000	13.7900	+14.440%	15	1,304	+38.361%
2026-07-30	12.0500	12.0500	12.0500	12.0500	-1.230%	2	1,294	+58.340%
2026-07-29	11.8000	12.2000	11.8000	12.2000	-24.969%	11	1,294	+56.393%
2026-07-28	16.2600	16.2600	16.2600	16.2600	+11.370%	1	1,294	+17.343%
2026-07-27	14.6000	14.6000	14.6000	14.6000	+12.308%	1	1,294	+30.685%
2026-07-21	12.5500	13.0000	12.5500	13.0000	+3.175%	16	195	+46.769%
2026-07-20	12.6000	12.6000	12.6000	12.6000	-14.052%	3	189	+51.429%
2026-07-17	15.9200	15.9200	14.6600	14.6600	-11.152%	4	186	+30.150%
2026-07-16	16.4000	16.6000	16.4000	16.5000	+3.448%	3	186	+15.636%
2026-07-13	15.9500	15.9500	15.9500	15.9500	+1.141%	3	186	+19.624%
2026-07-09	16.2000	16.2000	15.7700	15.7700	-5.851%	16	186	+20.989%
2026-07-01	18.1000	18.1500	16.7500	16.7500	-9.116%	19	181	+13.910%
2026-06-25	18.5000	18.5000	18.4300	18.4300	+18.369%	20	182	+3.527%
2026-06-18	15.5700	15.5700	15.5700	15.5700	-12.430%	1	161	+22.543%
2026-06-16	18.7300	18.7300	17.7800	17.7800	+22.199%	2	161	+7.312%
2026-06-12	14.5500	14.5500	14.5500	14.5500	+31.081%	1	161	+31.134%
2026-06-11	11.1000	11.1000	11.1000	11.1000	+3.064%	2	161	+71.892%
2026-06-10	10.7700	10.7700	10.7700	10.7700	-11.721%	2	161	+77.159%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-9.630%	1	161	+56.393%
2026-06-08	13.5000	13.5000	13.5000	13.5000	-9.517%	1	161	+41.333%
2026-06-05	14.9200	14.9200	14.9200	14.9200	-10.766%	1	161	+27.882%
2026-06-04	16.7000	16.7200	16.7000	16.7200	+14.599%	2	160	+14.115%
2026-06-02	14.5900	14.5900	14.5900	14.5900	+32.036%	1	161	+30.775%
2026-06-01	11.0500	11.0500	11.0500	11.0500	-15.842%	1	160	+72.670%
2026-05-29	13.2500	13.2500	13.1300	13.1300	-8.053%	23	159	+45.316%
2026-05-22	14.2800	14.2800	14.2800	14.2800	+45.714%	19	159	+33.613%
2026-05-21	9.8000	9.8000	9.8000	9.8000	0.000%	3	159	+94.694%
2026-05-20	9.6500	10.2500	9.6500	9.8000	+12.644%	7	159	+94.694%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-4.501%	2	157	+119.310%
2026-05-15	9.6200	9.9000	8.0100	9.1100	-19.022%	11	157	+109.440%
2026-05-14	12.9900	12.9900	10.9900	11.2500	+16.580%	70	158	+69.600%
2026-05-13	9.6500	9.6500	9.6500	9.6500	+2.225%	1	165	+97.720%
2026-05-07	9.4400	9.4400	9.4400	9.4400	-12.186%	2	165	+102.119%
2026-05-06	10.5000	10.7500	10.5000	10.7500	+24.277%	3	166	+77.488%
2026-05-04	8.6500	8.6500	8.6500	8.6500	-14.526%	1	163	+120.578%
2026-04-30	11.2200	11.2200	10.1200	10.1200	+23.415%	2	163	+88.538%
2026-04-28	8.5000	8.5000	8.1500	8.2000	-3.188%	48	163	+132.683%
2026-04-27	8.6500	8.6500	8.4700	8.4700	-8.432%	18	135	+125.266%
2026-04-24	9.2500	9.2500	9.2500	9.2500	+8.187%	2	127	+106.270%
2026-04-23	8.5500	8.5500	8.5500	8.5500	-16.585%	4	125	+123.158%
2026-04-22	10.2500	10.2500	10.2500	10.2500	+36.667%	1	121	+86.146%
2026-04-16	7.5000	7.5000	7.5000	7.5000	+18.110%	1	121	+154.400%
2026-04-15	6.4500	6.4900	6.3500	6.3500	-2.308%	8	120	+200.472%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+38.298%	2	123	+193.538%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-22.314%	1	121	+305.957%
2026-03-13	6.0500	6.0500	6.0500	6.0500	-3.968%	1	121	+215.372%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-8.696%	1	121	+202.857%
2026-03-10	6.9000	6.9000	6.9000	6.9000	+6.811%	2	120	+176.522%
2026-03-09	6.4600	6.4600	6.4600	6.4600	-55.448%	1	118	+195.356%
2026-02-11	14.5000	14.5000	14.5000	14.5000	-3.010%	2	117	+31.586%
2026-02-10	15.4100	15.8000	14.9500	14.9500	+6.786%	7	119	+27.625%
2026-02-09	14.0000	14.0000	14.0000	14.0000	+2.190%	3	117	+36.286%
2026-02-06	13.7000	13.7000	13.7000	13.7000	+19.130%	1	117	+39.270%
2026-02-04	11.5000	11.5000	11.5000	11.5000	+3.417%	1	116	+65.913%
2026-01-27	11.1200	11.1200	11.1200	11.1200	+1.091%	1	116	+71.583%
2026-01-21	11.0000	11.0000	11.0000	11.0000	-2.222%	2	116	+73.455%
2026-01-06	11.2500	11.2500	11.2500	11.2500	+2.273%	2	114	+69.600%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+10.000%	6	107	+73.455%
2025-12-24	10.0000	10.0000	10.0000	10.0000	+20.482%	1	107	+90.800%
2025-12-18	9.2500	9.2500	8.3000	8.3000	-14.433%	21	107	+129.880%
2025-12-05	9.7000	9.7000	9.7000	9.7000	+30.728%	2	114	+96.701%
2025-11-25	7.4200	7.4200	7.4200	7.4200	-23.505%	3	112	+157.143%
2025-11-14	9.7000	9.7000	9.7000	9.7000	-16.379%	1	115	+96.701%
2025-11-11	11.6000	11.6000	11.6000	11.6000	+30.778%	1	115	+64.483%
2025-11-07	9.5200	9.5200	8.4400	8.8700	-6.138%	12	115	+115.107%
2025-10-27	9.4500	9.4500	9.4500	9.4500	+35.000%	2	121	+101.905%
2025-10-13	7.0000	7.0000	7.0000	7.0000	+0.287%	1	121	+172.571%
2025-10-09	6.9800	6.9800	6.9800	6.9800	+22.456%	1	121	+173.352%
2025-09-16	5.7200	5.7200	5.7000	5.7000	+12.871%	2	120	+234.737%
2025-07-08	4.4700	5.0500	4.4700	5.0500	+79.078%	2	119	+277.822%
2025-05-22	2.8000	2.8200	2.8000	2.8200	-12.693%	2	120	+576.596%
2025-05-13	3.4000	3.4000	3.2300	3.2300	+5.556%	2	119	+490.712%
2025-05-07	3.0600	3.0600	3.0600	3.0600	+22.400%	1	119	+523.529%
2025-05-02	2.5000	2.5000	2.5000	2.5000	+24.378%	2	120	+663.200%
2025-04-30	2.5000	2.5000	2.0100	2.0100	-2.899%	2	120	+849.254%
2025-04-29	1.8600	2.0700	1.8300	2.0700	-16.867%	8	122	+821.739%
2025-04-24	2.4900	2.4900	2.4900	2.4900	-38.519%	1	122	+666.265%
2025-04-15	3.5400	4.0500	3.1700	4.0500	+15.714%	52	122	+371.111%
2025-04-11	3.5000	3.5000	3.5000	3.5000	+12.179%	2	107	+445.143%
2025-04-10	3.0100	3.1900	3.0100	3.1200	+41.818%	84	107	+511.538%
2025-04-09	2.2000	2.2000	2.2000	2.2000	+22.222%	1	151	+767.273%
2025-04-07	1.5000	1.8000	1.5000	1.8000	-18.919%	2	151	+960.000%
2025-04-04	2.2200	2.2200	2.2200	2.2200	-27.213%	88	151	+759.459%
2025-04-01	2.8000	3.0500	2.8000	3.0500	-35.789%	7	107	+525.574%
2025-03-04	4.7500	4.7500	4.7500	4.7500	-21.617%	2	102	+301.684%
2025-02-25	6.3800	6.5200	5.8400	6.0600	+4.844%	10	96	+214.851%
2025-02-24	6.0700	6.0700	5.7800	5.7800	-15.988%	4	96	+230.104%
2025-02-20	8.1400	8.1400	6.8800	6.8800	-16.707%	7	100	+177.326%
2025-02-19	7.6000	8.5800	7.6000	8.2600	-0.602%	33	97	+130.993%
2025-02-18	8.3100	8.3100	8.3100	8.3100	+9.055%	1	106	+129.603%
2025-02-12	7.6200	7.6200	7.6200	7.6200	+3.252%	1	105	+150.394%
2025-02-07	7.3800	7.3800	7.3800	7.3800	-10.000%	2	105	+158.537%
2025-02-05	7.5900	8.2000	7.5500	8.2000	-7.135%	3	105	+132.683%
2025-01-30	8.8300	8.8300	8.8300	8.8300	-9.898%	1	105	+116.082%
2025-01-27	8.3000	9.8000	8.3000	9.8000	+38.614%	3	105	+94.694%
2025-01-23	7.0700	7.0700	7.0700	7.0700	+4.586%	1	105	+169.873%
2024-12-23	6.8800	6.8900	6.3900	6.7600	-21.487%	18	106	+182.249%
2024-12-18	8.6100	8.6100	8.6100	8.6100	-5.281%	1	99	+121.603%
2024-12-12	9.1900	9.4000	8.8200	9.0900	-1.942%	59	99	+109.901%
2024-12-11	9.9700	11.1800	9.0500	9.2700	-3.438%	99	65	+105.825%
2024-12-09	10.7700	10.8800	9.6000	9.6000	+67.539%	29	31	+98.750%
2024-10-16	5.7300	5.7300	5.7300	5.7300	+29.932%	1	29	+232.984%
2024-10-02	4.8500	6.5900	3.3200	4.4100	+14.249%	67	28	+332.653%
2024-10-01	4.2900	4.4500	3.8600	3.8600	+8.427%	64	34	+394.301%
2024-09-12	3.6200	3.6200	3.5600	3.5600	+4.094%	2	3	+435.955%
2024-08-14	3.4500	3.4500	3.4200	3.4200	-47.385%	2	2	+457.895%
2024-08-05	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	+193.538%

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