Dark

DIA20261218C545
DIA Dec 18 2026 545.00 Call (DIA261218C00545000)
option OPRA

EOD

Sep 29, 2026

3.10-17.333%(-0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5600	3.5600	3.1000	3.1000	-17.333%	5	538	0.000%
2026-09-28	4.0700	4.0700	3.7500	3.7500	-6.250%	5	534	-17.333%
2026-09-24	3.7500	4.0000	3.7500	4.0000	-12.088%	6	532	-22.500%
2026-09-23	4.8000	4.8000	4.4500	4.5500	-15.741%	5	528	-31.868%
2026-09-22	5.8000	5.8000	5.1500	5.4000	-3.226%	9	523	-42.593%
2026-09-21	4.7000	5.5800	4.7000	5.5800	+5.283%	11	519	-44.444%
2026-09-17	5.3500	5.3500	5.3000	5.3000	+29.268%	2	516	-41.509%
2026-09-16	5.8100	5.8100	4.1000	4.1000	-35.433%	11	515	-24.390%
2026-09-15	5.9000	6.3500	5.9000	6.3500	-16.447%	73	507	-51.181%
2026-09-14	7.6000	7.6000	7.6000	7.6000	-7.879%	3	468	-59.211%
2026-09-09	7.7500	8.2500	7.7000	8.2500	-10.811%	5	465	-62.424%
2026-09-08	10.0500	10.0500	9.2500	9.2500	-26.000%	16	460	-66.486%
2026-09-03	12.5000	12.6500	12.5000	12.5000	+11.408%	19	444	-75.200%
2026-09-02	11.2200	11.2200	11.2200	11.2200	+19.362%	10	459	-72.371%
2026-09-01	9.8000	9.8000	9.2500	9.4000	-14.545%	26	459	-67.021%
2026-08-31	10.8600	11.2400	10.8600	11.0000	-15.644%	9	438	-71.818%
2026-08-28	13.7000	13.7000	12.9500	13.0400	-6.187%	39	441	-76.227%
2026-08-25	13.9000	13.9000	13.9000	13.9000	-0.358%	10	474	-77.698%
2026-08-24	13.9500	13.9500	13.9500	13.9500	+7.308%	2	474	-77.778%
2026-08-21	13.0000	13.0000	13.0000	13.0000	+8.333%	4	472	-76.154%
2026-08-20	12.5000	12.5000	11.9500	12.0000	-22.078%	32	470	-74.167%
2026-08-19	15.4000	15.4000	15.4000	15.4000	-6.098%	5	462	-79.870%
2026-08-14	16.4000	16.4000	16.4000	16.4000	-3.245%	12	460	-81.098%
2026-08-12	16.9500	16.9500	16.9500	16.9500	-5.990%	2	448	-81.711%
2026-08-10	18.4000	18.4000	17.8800	18.0300	-4.096%	7	450	-82.806%
2026-08-07	18.8200	18.8200	18.8000	18.8000	-0.792%	2	444	-83.511%
2026-08-06	21.8500	21.8500	18.9500	18.9500	-17.609%	37	443	-83.641%
2026-08-05	23.5400	23.5400	23.0000	23.0000	+11.380%	2	408	-86.522%
2026-08-04	18.0200	20.6800	18.0200	20.6500	+41.438%	6	407	-84.988%
2026-08-03	14.6000	14.6000	14.6000	14.6000	+48.223%	2	405	-78.767%
2026-07-29	9.8500	9.8500	9.8500	9.8500	-7.512%	2	407	-68.528%
2026-07-20	11.3000	11.3000	10.6000	10.6500	-28.905%	11	409	-70.892%
2026-07-15	14.9800	14.9800	14.9800	14.9800	+9.343%	1	400	-79.306%
2026-07-13	13.7000	13.7000	13.7000	13.7000	-2.837%	2	399	-77.372%
2026-07-09	14.1000	14.1000	14.1000	14.1000	+7.716%	1	399	-78.014%
2026-07-08	13.0900	13.0900	13.0900	13.0900	-11.314%	1	399	-76.318%
2026-07-02	14.7600	14.7600	14.7600	14.7600	+2.857%	1	405	-78.997%
2026-07-01	15.7000	15.9500	14.3000	14.3500	+7.491%	106	405	-78.397%
2026-06-23	13.3500	13.3500	13.3500	13.3500	-1.838%	1	332	-76.779%
2026-06-17	16.3900	16.3900	13.4500	13.6000	-13.596%	79	330	-77.206%
2026-06-16	15.7400	15.7400	15.7400	15.7400	+24.427%	1	330	-80.305%
2026-06-12	12.6500	12.6500	12.6500	12.6500	+33.158%	1	329	-75.494%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-0.731%	2	328	-67.368%
2026-06-10	9.5700	9.5700	9.5700	9.5700	-7.981%	1	326	-67.607%
2026-06-09	10.4000	10.4000	10.4000	10.4000	-11.489%	1	328	-70.192%
2026-06-08	12.4300	12.4300	11.7500	11.7500	-16.667%	2	327	-73.617%
2026-06-04	13.7300	14.1000	13.7300	14.1000	+19.593%	2	326	-78.014%
2026-06-02	11.7900	11.7900	11.7900	11.7900	+2.166%	1	327	-73.707%
2026-05-29	11.3600	11.5400	11.3600	11.5400	-8.775%	111	326	-73.137%
2026-05-22	12.4500	12.6500	10.9600	12.6500	+53.333%	4	250	-75.494%
2026-05-21	8.2500	8.2500	8.2500	8.2500	-2.367%	1	251	-62.424%
2026-05-20	8.1500	8.4500	8.1500	8.4500	+14.966%	2	251	-63.314%
2026-05-19	7.3500	7.3500	7.3500	7.3500	-23.834%	1	252	-57.823%
2026-05-14	11.4900	11.4900	9.6500	9.6500	+4.891%	9	252	-67.876%
2026-05-06	9.2000	9.2000	9.2000	9.2000	+26.897%	1	247	-66.304%
2026-05-04	7.2500	7.2500	7.2500	7.2500	+12.403%	20	246	-57.241%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-10.417%	1	226	-51.938%
2026-04-28	7.2500	7.4000	7.2000	7.2000	-2.041%	7	225	-56.944%
2026-04-27	7.3500	7.3500	7.3500	7.3500	-3.289%	7	218	-57.823%
2026-04-24	7.6000	7.6000	7.6000	7.6000	+4.110%	3	211	-59.211%
2026-04-23	7.3000	7.3000	7.3000	7.3000	-16.571%	4	208	-57.534%
2026-04-22	8.7500	8.7500	8.7500	8.7500	-33.612%	2	204	-64.571%
2026-02-10	13.2100	13.2100	13.1400	13.1800	+31.800%	26	203	-76.480%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-5.482%	1	198	-69.000%
2026-01-16	10.6500	10.7000	10.5800	10.5800	-0.189%	3	197	-70.699%
2026-01-15	10.6000	10.6000	10.6000	10.6000	+8.941%	1	197	-70.755%
2026-01-05	9.7300	9.7300	9.7300	9.7300	+29.733%	1	195	-68.140%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-10.714%	25	195	-58.667%
2025-12-16	8.4000	8.4000	8.4000	8.4000	+8.808%	50	220	-63.095%
2025-11-17	7.7200	7.7200	7.7200	7.7200	+75.455%	1	270	-59.845%
2025-07-08	4.0100	4.4000	4.0100	4.4000	+9.726%	4	269	-29.545%
2025-07-02	4.0000	4.0100	4.0000	4.0100	+60.400%	2	271	-22.693%
2025-06-25	2.5000	2.5000	2.5000	2.5000	-13.194%	1	273	+24.000%
2025-05-21	3.3000	3.3000	2.8800	2.8800	+16.129%	2	274	+7.639%
2025-05-07	2.1500	2.4800	2.1500	2.4800	+13.761%	2	274	+25.000%
2025-05-06	2.2900	2.3100	2.1800	2.1800	+27.485%	4	274	+42.202%
2025-04-29	1.7200	1.7200	1.7100	1.7100	-39.576%	4	271	+81.287%
2025-04-16	2.5000	2.8900	0.7300	2.8300	-22.466%	142	269	+9.541%
2025-04-14	3.0700	3.6500	2.6300	3.6500	+69.767%	6	235	-15.068%
2025-04-10	2.1500	2.1500	2.1500	2.1500	-50.688%	1	235	+44.186%
2025-04-04	4.5500	4.5800	3.0100	4.3600	+88.745%	20	235	-28.899%
2025-04-03	2.3100	2.3100	2.3100	2.3100	-4.545%	1	233	+34.199%
2025-04-01	3.0100	3.0100	2.3600	2.4200	-41.404%	231	233	+28.099%
2025-03-26	4.1300	4.1300	4.1300	4.1300	-13.417%	1	43	-24.939%
2025-03-03	5.3800	5.3800	4.7700	4.7700	-32.436%	2	43	-35.010%
2025-02-18	7.0600	7.0600	7.0600	7.0600	+14.239%	1	44	-56.091%
2025-02-07	6.6500	6.6500	6.1800	6.1800	+25.866%	4	44	-49.838%
2025-01-14	4.8900	4.9300	4.7500	4.9100	-2.386%	15	43	-36.864%
2024-12-30	5.1000	5.1000	5.0300	5.0300	-13.425%	2	44	-38.370%
2024-12-23	5.8400	5.8400	5.8100	5.8100	-35.011%	2	43	-46.644%
2024-12-11	8.9500	8.9600	8.9400	8.9400	+100.448%	6	42	-65.324%
2024-10-02	4.4000	6.5500	4.3700	4.4600	+24.930%	96	39	-30.493%
2024-10-01	3.9700	3.9700	3.5700	3.5700	+21.017%	4	4	-13.165%
2024-09-12	3.0400	3.0400	2.9500	2.9500	-9.231%	2	3	+5.085%
2024-08-26	3.2500	3.2500	3.2500	3.2500	+20.370%	1	3	-4.615%
2024-08-14	2.5000	2.7000	2.5000	2.7000	-43.750%	2	2	+14.815%
2024-07-16	4.8000	4.8000	4.8000	4.8000	-2.834%	1	2	-35.417%
2024-06-14	3.3200	4.9400	3.3200	4.9400	0.000%	4	1	-37.247%

.dark-mode .lkfszl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkfszl{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C545DIA Dec 18 2026 545.00 Call (DIA261218C00545000)option OPRA

DIA20261218C545
DIA Dec 18 2026 545.00 Call (DIA261218C00545000)
option OPRA