Dark

DIA20261218P300
DIA Dec 18 2026 300.00 Put (DIA261218P00300000)
option OPRA

EOD

Sep 22, 2026

0.1400+7.692%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1400	0.1400	0.1400	0.1400	+7.692%	2	878	0.000%
2026-09-17	0.1900	0.2100	0.1300	0.1300	-31.579%	3	878	+7.692%
2026-09-16	0.2000	0.2000	0.1900	0.1900	-20.833%	2	878	-26.316%
2026-09-10	0.2400	0.2400	0.2400	0.2400	-4.000%	1	878	-41.667%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+38.889%	1	879	-44.000%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+20.000%	1	878	-22.222%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-31.818%	1	878	-6.667%
2026-08-26	0.2200	0.2200	0.2200	0.2200	-8.333%	1	878	-36.364%
2026-08-21	0.2400	0.2400	0.2400	0.2400	-20.000%	2	877	-41.667%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-3.226%	1	878	-53.333%
2026-08-17	0.2800	0.3100	0.2800	0.3100	+29.167%	4	877	-54.839%
2026-08-04	0.2400	0.2400	0.2400	0.2400	-52.941%	1	877	-41.667%
2026-07-30	0.5500	0.5500	0.5100	0.5100	-59.200%	2	878	-72.549%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-3.101%	2	877	-88.800%
2026-04-30	1.2900	1.2900	1.2900	1.2900	-30.270%	1	877	-89.147%
2026-04-27	1.8500	1.8500	1.8500	1.8500	+5.714%	90	877	-92.432%
2026-04-21	1.7500	1.7500	1.7500	1.7500	-12.060%	10	957	-92.000%
2026-04-15	2.1000	2.3100	1.9400	1.9900	-26.296%	6	958	-92.965%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-5.263%	1	957	-94.815%
2026-04-02	2.8500	2.8500	2.8500	2.8500	-33.099%	1	958	-95.088%
2026-03-30	4.2600	4.2600	4.2600	4.2600	+23.478%	1	958	-96.714%
2026-03-24	3.4500	3.4500	3.4500	3.4500	+2.679%	1	957	-95.942%
2026-03-20	3.3600	3.3600	3.3600	3.3600	-6.667%	1	957	-95.833%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+20.000%	4	959	-96.111%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-1.316%	10	957	-95.333%
2026-03-10	3.0400	3.0400	3.0400	3.0400	-25.123%	10	947	-95.395%
2026-03-06	4.0600	4.0600	4.0600	4.0600	+23.030%	1	937	-96.552%
2026-03-05	3.3000	3.3000	3.3000	3.3000	+31.474%	1	937	-95.758%
2026-02-27	2.5100	2.5100	2.5100	2.5100	+2.449%	10	937	-94.422%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-1.606%	10	927	-94.286%
2026-02-20	2.4900	2.4900	2.4900	2.4900	+13.182%	10	917	-94.378%
2026-02-19	2.2500	2.3200	2.2000	2.2000	+29.412%	40	907	-93.636%
2026-01-26	2.0500	2.0500	1.7000	1.7000	-24.444%	2	867	-91.765%
2026-01-21	2.2500	2.2500	2.2500	2.2500	+18.421%	1	867	-93.778%
2026-01-12	2.3400	2.3400	1.9000	1.9000	-37.086%	12	867	-92.632%
2025-10-30	2.5800	4.4000	2.5800	3.0200	-30.575%	3	867	-95.364%
2025-10-29	2.6500	4.3500	2.6500	4.3500	+41.234%	2	868	-96.782%
2025-10-10	3.0800	3.0800	3.0800	3.0800	+5.479%	1	869	-95.455%
2025-09-24	2.9200	2.9200	2.9200	2.9200	+8.148%	1	870	-95.205%
2025-08-28	2.7000	2.7000	2.7000	2.7000	+3.846%	20	869	-94.815%
2025-08-22	2.6000	2.6000	2.6000	2.6000	-21.212%	1	869	-94.615%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-16.456%	5	869	-95.758%
2025-07-18	3.9500	3.9500	3.9500	3.9500	+7.923%	1	874	-96.456%
2025-07-14	3.6000	3.6600	3.6000	3.6600	+6.087%	3	874	-96.175%
2025-07-03	4.7500	4.7500	3.3500	3.4500	-54.902%	95	834	-95.942%
2025-04-23	5.4000	7.6500	5.4000	7.6500	-8.273%	10	834	-98.170%
2025-04-17	6.2000	8.6500	6.0000	8.3400	-14.286%	30	834	-98.321%
2025-04-11	9.7300	9.7300	9.7300	9.7300	+9.819%	2	834	-98.561%
2025-04-10	8.8600	8.8600	8.8600	8.8600	+36.308%	1	835	-98.420%
2025-04-09	6.5000	6.5000	6.5000	6.5000	-45.788%	1	836	-97.846%
2025-04-07	12.5000	12.5000	11.8500	11.9900	+33.222%	3	836	-98.832%
2025-04-04	9.0000	9.0000	9.0000	9.0000	+137.467%	172	835	-98.444%
2025-03-25	3.7900	3.7900	3.7900	3.7900	-35.980%	1	835	-96.306%
2025-03-12	5.9200	5.9200	5.9200	5.9200	+17.228%	2	835	-97.635%
2025-03-07	5.0500	5.0500	5.0500	5.0500	+30.829%	2	835	-97.228%
2025-02-24	3.8600	3.8600	3.8600	3.8600	+1.579%	2	834	-96.373%
2025-02-20	3.9500	3.9500	3.8000	3.8000	+20.635%	2	832	-96.316%
2025-02-12	3.3500	3.3500	3.1500	3.1500	-6.250%	2	832	-95.556%
2025-02-05	3.3600	3.3600	3.3600	3.3600	+3.385%	5	832	-95.833%
2025-01-24	3.2500	3.2500	3.2500	3.2500	-7.143%	2	827	-95.692%
2025-01-21	3.5000	3.5000	3.5000	3.5000	-22.222%	1	827	-96.000%
2025-01-13	4.9600	4.9600	4.5000	4.5000	-2.174%	4	827	-96.889%
2025-01-07	4.3500	4.6000	4.2800	4.6000	+15.000%	24	829	-96.957%
2025-01-03	4.0000	4.0000	4.0000	4.0000	-5.882%	2	829	-96.500%
2024-12-31	4.4000	4.4500	4.1500	4.2500	-8.602%	315	638	-96.706%
2024-12-30	4.6500	4.6500	4.6500	4.6500	+16.250%	1	638	-96.989%
2024-12-27	4.5000	4.5000	4.0000	4.0000	-4.762%	44	639	-96.500%
2024-12-26	4.2000	4.2000	4.0300	4.2000	-16.000%	8	648	-96.667%
2024-12-18	5.0000	5.0000	5.0000	5.0000	+13.636%	1	655	-97.200%
2024-12-17	4.1700	4.4000	4.1100	4.4000	-1.124%	14	655	-96.818%
2024-12-11	4.4000	4.4500	4.0900	4.4500	+1.136%	24	661	-96.854%
2024-12-10	4.4000	4.4000	4.4000	4.4000	+15.789%	1	672	-96.818%
2024-11-25	3.8000	3.8000	3.8000	3.8000	-11.833%	1	671	-96.316%
2024-11-15	4.3100	4.3100	4.3100	4.3100	+13.421%	2	671	-96.752%
2024-11-06	4.0000	4.0000	3.8000	3.8000	-24.000%	3	671	-96.316%
2024-10-29	5.0000	5.0000	5.0000	5.0000	-0.794%	1	668	-97.200%
2024-10-18	5.0400	5.0400	5.0400	5.0400	-2.515%	2	667	-97.222%
2024-10-16	5.1700	5.1700	5.1700	5.1700	-0.577%	1	668	-97.292%
2024-10-11	5.3000	5.5200	5.2000	5.2000	-1.701%	14	669	-97.308%
2024-10-09	5.6300	5.6300	4.8200	5.2900	+4.545%	10	667	-97.353%
2024-10-07	5.4400	6.8800	4.5700	5.0600	-14.237%	39	665	-97.233%
2024-10-03	5.7700	6.9100	5.1500	5.9000	+18.236%	91	695	-97.627%
2024-10-02	5.0900	7.4500	4.9900	4.9900	-15.709%	69	667	-97.194%
2024-10-01	5.5000	5.9700	5.2500	5.9200	+4.409%	34	636	-97.635%
2024-09-30	5.5000	7.2500	4.1500	5.6700	-1.220%	41	622	-97.531%
2024-09-26	5.2500	5.8300	4.5000	5.7400	-7.419%	38	618	-97.561%
2024-09-24	5.8600	6.2000	5.8600	6.2000	-5.632%	2	582	-97.742%
2024-09-20	6.0200	6.5700	6.0200	6.5700	+19.891%	4	583	-97.869%
2024-09-19	5.4800	5.4800	5.4800	5.4800	-18.452%	1	582	-97.445%
2024-09-18	6.7800	7.0200	6.2500	6.7200	+14.286%	138	582	-97.917%
2024-09-17	5.7500	5.8800	5.7500	5.8800	-8.837%	2	540	-97.619%
2024-09-10	6.8700	6.9800	6.2700	6.4500	-7.857%	33	541	-97.829%
2024-09-09	6.4700	7.0000	6.4700	7.0000	-1.408%	2	540	-98.000%
2024-09-06	7.2500	7.2500	6.9700	7.1000	+14.516%	14	540	-98.028%
2024-09-03	5.9500	6.2000	5.9500	6.2000	+21.569%	2	539	-97.742%
2024-08-29	5.3000	5.3500	5.1000	5.1000	-13.265%	8	539	-97.255%
2024-08-23	5.8800	5.8800	5.8800	5.8800	+3.158%	2	540	-97.619%
2024-08-21	6.3000	6.3000	5.1000	5.7000	-4.202%	30	539	-97.544%
2024-08-15	5.9500	5.9500	5.9500	5.9500	-7.752%	1	526	-97.647%
2024-08-14	6.4500	6.4500	6.4500	6.4500	-15.132%	1	525	-97.829%
2024-08-06	7.6000	7.6000	7.6000	7.6000	-27.342%	1	525	-98.158%
2024-08-05	10.0800	10.4600	10.0800	10.4600	+28.344%	2	524	-98.662%
2024-08-02	8.0000	8.3800	7.5100	8.1500	+25.385%	52	524	-98.282%
2024-07-30	6.3000	6.5000	6.3000	6.5000	-5.109%	11	518	-97.846%
2024-07-26	6.8500	6.8500	6.8500	6.8500	-2.143%	2	509	-97.956%
2024-07-24	7.0000	7.0000	7.0000	7.0000	+2.339%	1	507	-98.000%
2024-07-19	6.7500	6.8400	6.7500	6.8400	+12.685%	1,002	506	-97.953%
2024-07-16	6.0700	6.0700	6.0700	6.0700	-5.156%	1	5	-97.694%
2024-07-12	6.4000	6.4000	6.4000	6.4000	-24.706%	2	4	-97.813%
2024-07-05	8.5000	8.5000	8.5000	8.5000	+18.056%	2	4	-98.353%
2024-06-14	7.2000	7.2000	7.2000	7.2000	0.000%	2	3	-98.056%
2024-06-13	7.2000	7.2000	7.2000	7.2000	+4.348%	1	2	-98.056%
2024-06-07	6.9000	6.9000	6.9000	6.9000	-13.750%	2	1	-97.971%
2024-04-30	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-98.250%

.dark-mode .Rq8PCM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rq8PCM{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P300DIA Dec 18 2026 300.00 Put (DIA261218P00300000)option OPRA

DIA20261218P300
DIA Dec 18 2026 300.00 Put (DIA261218P00300000)
option OPRA