Dark

DIA20261218C550
DIA Dec 18 2026 550.00 Call (DIA261218C00550000)
option OPRA

EOD

Sep 29, 2026

2.89-6.169%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8900	2.8900	2.8900	2.8900	-6.169%	1	776	0.000%
2026-09-28	3.1500	3.1500	3.0100	3.0800	-15.385%	76	775	-6.169%
2026-09-25	3.6400	3.6400	3.6400	3.6400	+27.719%	1	791	-20.604%
2026-09-24	2.8500	2.8500	2.8500	2.8500	-16.176%	1	791	+1.404%
2026-09-23	4.0500	4.0500	3.4000	3.4000	-17.073%	2	790	-15.000%
2026-09-22	4.1000	4.1000	4.1000	4.1000	-10.675%	4	790	-29.512%
2026-09-21	3.9500	4.5900	3.6900	4.5900	+40.367%	22	786	-37.037%
2026-09-18	3.7500	3.7500	3.2700	3.2700	-20.244%	6	783	-11.621%
2026-09-17	4.1000	4.1000	4.1000	4.1000	-14.583%	3	787	-29.512%
2026-09-16	4.6200	4.9300	4.6200	4.8000	+2.128%	12	786	-39.792%
2026-09-15	4.8800	4.8800	4.6400	4.7000	-20.875%	14	790	-38.511%
2026-09-14	6.1500	6.1500	5.9400	5.9400	-8.615%	9	787	-51.347%
2026-09-11	6.5000	6.9500	6.5000	6.5000	0.000%	17	786	-55.538%
2026-09-09	6.2000	6.5500	6.2000	6.5000	-13.907%	60	796	-55.538%
2026-09-08	7.9500	7.9500	7.5500	7.5500	-22.165%	5	831	-61.722%
2026-09-03	9.7000	9.7000	9.7000	9.7000	+9.605%	1	830	-70.206%
2026-09-02	8.8500	8.8500	8.8500	8.8500	+18.000%	1	829	-67.345%
2026-09-01	7.4000	7.5000	7.4000	7.5000	-16.201%	17	830	-61.467%
2026-08-31	9.9500	9.9500	8.9500	8.9500	-17.512%	8	838	-67.709%
2026-08-28	10.8500	10.8500	10.8500	10.8500	-11.066%	7	842	-73.364%
2026-08-26	12.2000	12.2000	12.2000	12.2000	+4.274%	1	842	-76.311%
2026-08-25	11.5000	11.7000	11.5000	11.7000	+3.084%	2	844	-75.299%
2026-08-24	11.5300	11.7000	11.3500	11.3500	+6.075%	4	842	-74.537%
2026-08-21	10.4000	10.7000	10.4000	10.7000	+8.081%	7	842	-72.991%
2026-08-20	10.7600	10.7900	9.9000	9.9000	-23.846%	3	848	-70.808%
2026-08-19	13.0000	13.0000	13.0000	13.0000	+10.638%	1	848	-77.769%
2026-08-18	11.6700	11.8000	11.6700	11.7500	-6.968%	5	852	-75.404%
2026-08-17	12.9700	12.9700	12.5500	12.6300	-14.604%	26	849	-77.118%
2026-08-13	14.7900	14.7900	14.7900	14.7900	+1.649%	3	846	-80.460%
2026-08-12	14.5500	14.5500	14.5500	14.5500	-3.386%	8	843	-80.137%
2026-08-11	15.8000	15.8100	15.0600	15.0600	-4.076%	4	843	-80.810%
2026-08-10	15.8000	15.8000	15.7000	15.7000	-3.976%	6	840	-81.592%
2026-08-07	16.1700	16.3500	15.9300	16.3500	+0.307%	11	836	-82.324%
2026-08-06	16.3000	16.3000	16.3000	16.3000	-19.506%	4	825	-82.270%
2026-08-05	20.5900	20.5900	20.0000	20.2500	+12.188%	17	825	-85.728%
2026-08-04	15.6400	18.1500	15.6400	18.0500	+43.825%	17	824	-83.989%
2026-08-03	12.0700	12.5500	11.9900	12.5500	+47.647%	13	823	-76.972%
2026-07-31	8.5000	8.5000	8.5000	8.5000	+17.729%	1	822	-66.000%
2026-07-29	8.0000	8.4000	7.2200	7.2200	-36.998%	14	822	-59.972%
2026-07-28	10.5300	11.6400	10.5300	11.4600	+11.805%	3	821	-74.782%
2026-07-27	10.2500	10.2500	10.2500	10.2500	+21.302%	7	820	-71.805%
2026-07-24	8.3500	8.4500	8.3500	8.4500	+7.643%	13	820	-65.799%
2026-07-23	7.8500	7.8500	7.8500	7.8500	-17.801%	1	820	-63.185%
2026-07-21	8.5500	10.1500	8.5500	9.5500	+13.690%	40	826	-69.738%
2026-07-20	9.4500	9.4500	8.4000	8.4000	-28.205%	42	787	-65.595%
2026-07-13	11.7000	11.7000	11.7000	11.7000	-12.030%	8	775	-75.299%
2026-07-02	13.3400	13.9700	13.2100	13.3000	+5.976%	75	709	-78.271%
2026-07-01	13.1000	13.1000	12.2500	12.5500	-10.485%	112	709	-76.972%
2026-06-25	14.0700	14.0700	14.0200	14.0200	+18.613%	10	644	-79.387%
2026-06-24	11.8200	11.8200	11.8200	11.8200	+9.953%	1	645	-75.550%
2026-06-23	10.7500	10.7500	10.7500	10.7500	-5.619%	1	644	-73.116%
2026-06-22	11.9500	11.9500	11.0900	11.3900	-2.399%	21	644	-74.627%
2026-06-18	11.6700	11.6700	11.6700	11.6700	-3.154%	1	644	-75.236%
2026-06-15	12.0500	12.0500	12.0500	12.0500	+12.933%	1	644	-76.017%
2026-06-12	10.9500	10.9500	10.6700	10.6700	+29.648%	3	643	-72.915%
2026-06-11	8.2000	8.2300	8.2000	8.2300	+4.046%	2	644	-64.885%
2026-06-10	7.9100	7.9100	7.9100	7.9100	-16.561%	2	645	-63.464%
2026-06-09	9.0000	9.4800	9.0000	9.4800	-6.139%	2	647	-69.515%
2026-06-08	10.1000	10.1000	10.1000	10.1000	-19.200%	1	648	-71.386%
2026-06-05	10.4100	12.5000	10.4100	12.5000	+2.041%	3	648	-76.880%
2026-06-04	11.7000	12.3300	11.7000	12.2500	+43.107%	31	649	-76.408%
2026-06-03	8.5600	8.5600	8.5600	8.5600	-16.812%	2	624	-66.238%
2026-06-01	9.3700	10.3800	8.4000	10.2900	+3.106%	5	626	-71.914%
2026-05-29	9.8900	9.9800	9.8900	9.9800	+6.170%	7	626	-71.042%
2026-05-27	9.4000	9.4000	9.4000	9.4000	-10.048%	2	629	-69.255%
2026-05-22	11.2000	11.2000	9.1400	10.4500	+49.286%	19	615	-72.344%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+2.190%	1	616	-58.714%
2026-05-20	6.8500	6.8500	6.8500	6.8500	+10.484%	1	616	-57.810%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-16.779%	2	616	-53.387%
2026-05-15	7.4500	7.4500	7.4500	7.4500	-13.573%	2	616	-61.208%
2026-05-14	8.5500	9.2900	8.3000	8.6200	+4.106%	8	618	-66.473%
2026-05-06	7.8200	8.2800	7.8200	8.2800	+51.927%	2	610	-65.097%
2026-04-29	5.4500	5.4500	5.3800	5.4500	-13.492%	4	610	-46.972%
2026-04-28	6.1000	6.3000	6.1000	6.3000	+0.800%	7	610	-54.127%
2026-04-27	6.6500	6.6500	6.2500	6.2500	0.000%	8	607	-53.760%
2026-04-24	6.2400	6.5000	6.2400	6.2500	+0.806%	5	601	-53.760%
2026-04-23	6.2000	6.2000	6.2000	6.2000	-17.881%	4	598	-53.387%
2026-04-22	7.3200	7.5500	7.3200	7.5500	-3.205%	4	598	-61.722%
2026-04-21	7.8000	7.8000	7.8000	7.8000	+24.800%	1	593	-62.949%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-6.015%	1	593	-53.760%
2026-04-17	6.6500	6.6500	6.6500	6.6500	+79.245%	6	593	-56.541%
2026-04-09	4.3300	4.3300	3.7100	3.7100	-8.395%	6	599	-22.102%
2026-04-08	4.0500	4.0500	4.0500	4.0500	+41.608%	4	596	-28.642%
2026-04-06	2.8600	2.8600	2.8600	2.8600	-22.071%	1	595	+1.049%
2026-03-18	3.5000	3.6700	3.5000	3.6700	-32.037%	7	596	-21.253%
2026-03-03	5.4000	5.4000	5.4000	5.4000	-36.471%	1	597	-46.481%
2026-02-20	8.5000	8.5000	8.5000	8.5000	-4.494%	1	597	-66.000%
2026-02-19	8.9000	8.9000	8.9000	8.9000	-2.732%	1	596	-67.528%
2026-02-18	9.1500	9.1500	9.1500	9.1500	-19.807%	2	596	-68.415%
2026-02-10	11.4000	11.6300	11.4000	11.4100	+42.625%	3	596	-74.671%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+14.286%	1	595	-63.875%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-6.040%	2	595	-58.714%
2025-12-05	7.4500	7.4500	7.4500	7.4500	+4.050%	2	595	-61.208%
2025-10-21	7.1600	7.1600	7.1600	7.1600	-4.533%	1	593	-59.637%
2025-10-10	5.0000	7.5000	4.6600	7.5000	+150.000%	148	594	-61.467%
2025-09-29	3.0000	3.0000	3.0000	3.0000	-45.848%	1	740	-3.667%
2025-09-22	5.5400	5.5400	5.5400	5.5400	+91.696%	1	739	-47.834%
2025-08-18	2.8900	2.8900	2.8900	2.8900	-38.511%	2	740	0.000%
2025-08-15	4.7000	4.7000	4.7000	4.7000	+41.141%	1	740	-38.511%
2025-07-23	3.3300	3.3300	3.3300	3.3300	+6.390%	1	740	-13.213%
2025-07-14	3.2900	3.2900	3.1200	3.1300	-5.723%	3	739	-7.668%
2025-07-09	3.3200	3.3200	3.3200	3.3200	-7.003%	1	742	-12.952%
2025-07-08	3.3500	3.5700	1.0000	3.5700	+60.811%	11	743	-19.048%
2025-06-25	1.9700	2.2200	1.9700	2.2200	+35.366%	2	753	+30.180%
2025-05-06	2.1200	2.1200	1.6400	1.6400	-37.165%	6	753	+76.220%
2025-04-04	3.0600	4.5400	2.6100	2.6100	+21.963%	22	751	+10.728%
2025-04-03	2.0700	2.3000	2.0700	2.1400	-67.077%	5	749	+35.047%
2025-01-28	6.5000	6.5000	6.5000	6.5000	+35.135%	1	749	-55.538%
2025-01-14	4.3400	4.8100	2.6300	4.8100	+6.181%	10	748	-39.917%
2024-12-30	4.5700	4.5700	4.5300	4.5300	-41.699%	2	749	-36.203%
2024-12-11	7.9100	7.9500	7.7700	7.7700	-5.818%	48	750	-62.806%
2024-11-11	8.2500	8.2500	8.2500	8.2500	+125.410%	750	751	-64.970%
2024-10-02	3.7100	4.5200	3.3200	3.6600	+4.571%	40	20	-21.038%
2024-09-26	3.5000	3.5000	3.5000	3.5000	+6.707%	1	3	-17.429%
2024-09-19	3.3300	3.3300	3.2800	3.2800	+18.841%	2	4	-11.890%
2024-08-19	2.7600	2.7600	2.7600	2.7600	+2.602%	1	4	+4.710%
2024-08-15	2.5800	2.7300	2.5400	2.6900	+14.468%	6	5	+7.435%
2024-08-14	2.5300	2.5300	2.3500	2.3500	-41.250%	10	10	+22.979%
2024-05-14	4.0000	4.0000	4.0000	4.0000	+33.333%	1	2	-27.750%
2024-04-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-3.667%

.dark-mode .y8dZrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8dZrW{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218C550DIA Dec 18 2026 550.00 Call (DIA261218C00550000)option OPRA

DIA20261218C550
DIA Dec 18 2026 550.00 Call (DIA261218C00550000)
option OPRA