Dark

DIA20261218P400
DIA Dec 18 2026 400.00 Put (DIA261218P00400000)
option OPRA

EOD

Sep 24, 2026

0.8500+11.842%(+0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8500	0.8500	0.8500	0.8500	+11.842%	10	1,483	0.000%
2026-09-21	0.7600	0.7600	0.7600	0.7600	-26.214%	1	1,484	+11.842%
2026-09-17	0.9800	1.0300	0.9200	1.0300	-14.876%	7	1,484	-17.476%
2026-09-16	1.1600	1.3400	1.1600	1.2100	+13.084%	23	1,493	-29.752%
2026-09-15	1.0700	1.0700	1.0700	1.0700	-4.464%	3	1,479	-20.561%
2026-09-14	1.1200	1.1200	1.1200	1.1200	+5.660%	1	1,478	-24.107%
2026-09-09	0.9800	1.1100	0.9800	1.0600	+34.177%	19	1,477	-19.811%
2026-09-04	0.7900	0.7900	0.7900	0.7900	-26.852%	10	1,475	+7.595%
2026-09-01	0.9400	1.0800	0.9400	1.0800	-6.087%	29	1,490	-21.296%
2026-08-21	1.2000	1.2000	1.1500	1.1500	+0.877%	12	1,476	-26.087%
2026-08-17	1.2200	1.2200	1.1400	1.1400	0.000%	6	1,490	-25.439%
2026-08-14	1.1400	1.1400	1.1400	1.1400	-11.628%	10	1,488	-25.439%
2026-08-05	1.2700	1.2900	1.2700	1.2900	-0.769%	12	1,483	-34.109%
2026-08-04	1.2900	1.3100	1.2600	1.3000	-12.162%	13	1,472	-34.615%
2026-08-03	1.4900	1.4900	1.4800	1.4800	-15.429%	2	1,466	-42.568%
2026-07-31	1.7500	1.7500	1.7500	1.7500	-23.581%	3	1,464	-51.429%
2026-07-29	2.2900	2.2900	2.2900	2.2900	+15.075%	1	1,464	-62.882%
2026-07-27	1.9900	1.9900	1.9900	1.9900	-2.451%	1	1,463	-57.286%
2026-07-21	2.0400	2.0400	2.0400	2.0400	+4.615%	2	1,462	-58.333%
2026-07-16	2.0000	2.0000	1.9500	1.9500	-25.287%	21	1,460	-56.410%
2026-07-14	2.6100	2.6100	2.6100	2.6100	+26.087%	1	1,459	-67.433%
2026-07-13	3.8500	3.8500	2.0700	2.0700	+2.985%	2	1,458	-58.937%
2026-07-09	2.0000	2.1800	2.0000	2.0100	-14.468%	3	1,458	-57.711%
2026-07-08	2.3500	2.3500	2.3500	2.3500	+9.302%	1	1,455	-63.830%
2026-07-07	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,454	-60.465%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-25.926%	44	1,453	-57.500%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+17.391%	1	1,498	-68.519%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-13.208%	1	1,498	-63.043%
2026-06-26	2.6500	2.6500	2.6500	2.6500	-1.852%	1	1,497	-67.925%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,496	-68.519%
2026-06-18	2.8000	2.8000	2.8000	2.8000	-9.677%	1	1,494	-69.643%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+9.541%	2	1,494	-72.581%
2026-06-15	3.2500	3.2500	2.8300	2.8300	-15.522%	32	1,492	-69.965%
2026-06-12	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,490	-74.627%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+11.111%	1	1,488	-75.714%
2026-06-04	3.1500	3.2000	3.1500	3.1500	-6.805%	6	1,488	-73.016%
2026-06-02	3.3800	3.3800	3.3800	3.3800	-15.500%	8	1,486	-74.852%
2026-06-01	4.0000	4.0000	4.0000	4.0000	+21.581%	2	1,494	-78.750%
2026-05-29	3.7200	3.7200	3.2900	3.2900	-13.421%	3	1,492	-74.164%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-1.299%	1	1,492	-77.632%
2026-05-27	3.8500	3.8500	3.8500	3.8500	-2.532%	124	1,491	-77.922%
2026-05-26	3.8000	3.9500	3.8000	3.9500	-34.167%	3	1,491	-78.481%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+23.711%	1	1,487	-85.833%
2026-05-21	5.0800	5.0800	4.8500	4.8500	-29.710%	196	1,487	-82.474%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+43.451%	2	1,487	-87.681%
2026-05-14	4.8100	4.8100	4.8100	4.8100	+2.998%	1	1,485	-82.328%
2026-05-13	5.3000	5.3000	4.6700	4.6700	-7.890%	3	1,488	-81.799%
2026-05-07	5.0700	5.0700	5.0700	5.0700	-3.429%	2	1,488	-83.235%
2026-05-06	5.2000	5.2500	5.2000	5.2500	-6.250%	7	1,486	-83.810%
2026-05-05	5.6000	5.6000	5.6000	5.6000	+4.673%	2	1,491	-84.821%
2026-04-30	5.3400	5.3500	5.3400	5.3500	-16.406%	4	1,490	-84.112%
2026-04-27	6.4000	6.4000	6.4000	6.4000	+4.065%	1	1,489	-86.719%
2026-04-24	5.8000	6.1500	5.8000	6.1500	-7.519%	47	1,490	-86.179%
2026-04-22	6.3000	6.6500	6.3000	6.6500	-3.623%	2	1,490	-87.218%
2026-04-21	6.9000	6.9000	6.9000	6.9000	+20.419%	1	1,488	-87.681%
2026-04-17	5.8000	5.8000	5.7300	5.7300	-14.478%	2	1,488	-85.166%
2026-04-16	6.9700	6.9700	6.7000	6.7000	-16.250%	3	1,488	-87.313%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-26.471%	1	1,488	-89.375%
2026-04-02	10.8800	10.8800	10.8800	10.8800	-6.849%	1	1,487	-92.188%
2026-03-31	11.6800	11.6800	11.6800	11.6800	-15.362%	1	1,487	-92.723%
2026-03-30	13.8000	13.8000	13.8000	13.8000	-1.288%	1	1,486	-93.841%
2026-03-27	13.4600	13.9800	13.4600	13.9800	+25.045%	3	1,486	-93.920%
2026-03-25	10.9000	11.2100	10.9000	11.1800	-2.102%	4	1,484	-92.397%
2026-03-23	11.7000	12.2100	11.4200	11.4200	-17.006%	3	1,484	-92.557%
2026-03-20	13.2200	13.7600	13.2200	13.7600	+8.775%	3	1,484	-93.823%
2026-03-19	12.1300	12.6500	12.1300	12.6500	+26.627%	9	1,484	-93.281%
2026-03-17	9.9900	9.9900	9.9900	9.9900	-11.593%	1	1,484	-91.491%
2026-03-12	10.3500	11.3000	9.7600	11.3000	+29.885%	48	1,484	-92.478%
2026-03-10	8.7000	8.7000	8.7000	8.7000	-19.444%	1	1,512	-90.230%
2026-03-09	11.2700	11.2700	10.7600	10.8000	+13.684%	63	1,511	-92.130%
2026-03-06	9.7500	10.0000	8.5000	9.5000	0.000%	203	1,511	-91.053%
2026-03-05	9.5000	9.5000	9.5000	9.5000	+8.571%	1	1,638	-91.053%
2026-03-03	7.7200	8.7800	7.7200	8.7500	+15.894%	4	1,637	-90.286%
2026-03-02	7.7000	7.7000	7.3100	7.5500	+2.721%	10	1,639	-88.742%
2026-02-24	7.5500	7.5500	7.3000	7.3500	-10.584%	9	1,631	-88.435%
2026-02-23	7.6500	8.2200	7.5100	8.2200	+26.462%	8	1,632	-89.659%
2026-02-20	6.5000	6.5100	6.5000	6.5000	-7.143%	30	1,635	-86.923%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-7.652%	1	1,618	-87.857%
2026-02-13	7.5800	7.5800	7.5800	7.5800	+1.745%	2	1,617	-88.786%
2026-02-12	6.8800	7.4500	6.8800	7.4500	+9.559%	3	1,617	-88.591%
2026-02-11	6.8000	6.8000	6.8000	6.8000	+1.493%	12	1,617	-87.500%
2026-02-10	6.2500	6.7000	6.2000	6.7000	-0.741%	15	1,626	-87.313%
2026-02-09	6.5000	7.5200	6.5000	6.7500	+9.756%	9	1,613	-87.407%
2026-02-06	5.6300	6.6000	5.6300	6.1500	-18.543%	28	1,605	-86.179%
2026-02-05	7.5500	7.5500	7.5500	7.5500	+7.703%	1	1,609	-88.742%
2026-02-03	7.0100	7.0100	7.0100	7.0100	-0.567%	2	1,609	-87.874%
2026-02-02	7.0000	7.0500	7.0000	7.0500	+4.444%	2	1,607	-87.943%
2026-01-23	6.7500	6.7500	6.7500	6.7500	0.000%	1	1,615	-87.407%
2026-01-22	6.8500	7.0500	6.6500	6.7500	-0.442%	11	1,616	-87.407%
2026-01-16	6.7800	6.7800	6.7800	6.7800	+6.436%	1	1,613	-87.463%
2026-01-12	6.3700	6.3700	6.3700	6.3700	-7.681%	1	1,614	-86.656%
2026-01-07	6.6100	6.9000	6.6100	6.9000	+2.679%	2	1,614	-87.681%
2026-01-06	6.6900	6.7500	6.6900	6.7200	-1.176%	15	1,614	-87.351%
2026-01-05	6.8000	6.8000	6.8000	6.8000	-16.256%	1	1,627	-87.500%
2026-01-02	7.2700	8.1200	7.1000	8.1200	+24.923%	3	1,626	-89.532%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-6.743%	1	1,625	-86.923%
2025-12-26	7.0200	7.0900	6.9000	6.9700	-1.831%	5	1,625	-87.805%
2025-12-23	7.1000	7.1000	7.1000	7.1000	-1.389%	3	1,624	-88.028%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-10.559%	1	1,624	-88.194%
2025-12-18	8.0500	8.0500	8.0500	8.0500	-1.829%	3	1,623	-89.441%
2025-12-12	8.2000	8.2000	8.2000	8.2000	-0.606%	1	1,620	-89.634%
2025-12-11	8.2500	8.2500	8.2500	8.2500	-2.941%	2	1,620	-89.697%
2025-12-10	9.1800	9.3500	8.5000	8.5000	-3.409%	49	1,619	-90.000%
2025-12-09	8.8200	9.4500	8.8000	8.8000	-4.348%	24	1,591	-90.341%
2025-12-03	9.4400	9.4400	9.2000	9.2000	-4.167%	2	1,572	-90.761%
2025-12-02	9.6500	9.6500	9.6000	9.6000	-7.246%	5	1,571	-91.146%
2025-11-25	10.3500	10.3500	10.3500	10.3500	+0.779%	1	1,574	-91.787%
2025-11-14	10.7700	10.7700	10.2700	10.2700	+4.264%	21	1,573	-91.723%
2025-11-12	9.8500	9.8500	9.8500	9.8500	-2.475%	1	1,553	-91.371%
2025-11-10	10.1000	10.1000	10.1000	10.1000	-2.132%	1	1,552	-91.584%
2025-11-06	10.3200	10.3200	10.3200	10.3200	+13.034%	5	1,552	-91.764%
2025-10-30	9.1300	9.1300	9.1300	9.1300	+4.943%	1	1,557	-90.690%
2025-10-27	8.7000	8.7000	8.7000	8.7000	-23.009%	18	1,539	-90.230%
2025-10-13	11.3000	11.3000	11.3000	11.3000	+15.897%	1	1,539	-92.478%
2025-10-06	9.7000	9.7500	9.7000	9.7500	-10.221%	403	1,538	-91.282%
2025-09-25	11.1800	11.1800	10.7500	10.8600	+3.923%	5	1,135	-92.173%
2025-09-23	9.9500	10.4500	9.6900	10.4500	+6.307%	9	1,140	-91.866%
2025-09-19	10.0300	10.1800	9.8300	9.8300	-6.023%	15	1,144	-91.353%
2025-09-09	10.4600	10.4600	10.4600	10.4600	-9.983%	1	1,149	-91.874%
2025-08-20	11.5400	11.6500	11.5400	11.6200	-6.667%	4	1,150	-92.685%
2025-08-18	12.4500	12.4500	12.4500	12.4500	+0.403%	79	1,148	-93.173%
2025-08-13	12.4000	12.4000	12.4000	12.4000	-11.555%	2	1,069	-93.145%
2025-08-08	14.0200	14.0200	14.0200	14.0200	-11.602%	1	1,071	-93.937%
2025-08-01	15.8600	15.8600	15.8600	15.8600	+21.347%	1	1,072	-94.641%
2025-07-17	13.0700	13.0700	13.0700	13.0700	-10.785%	1	1,071	-93.497%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+12.692%	1	1,071	-94.198%
2025-07-03	13.0000	13.0000	13.0000	13.0000	-10.345%	4	1,070	-93.462%
2025-06-27	14.5000	14.5000	14.5000	14.5000	-11.585%	3	1,070	-94.138%
2025-06-11	16.4500	16.5700	16.4000	16.4000	-10.038%	7	1,073	-94.817%
2025-05-16	18.2300	18.2300	18.2300	18.2300	-2.929%	2	1,066	-95.337%
2025-05-14	18.7800	18.7800	18.7800	18.7800	-25.179%	1	1,067	-95.474%
2025-05-05	25.1000	25.1000	25.1000	25.1000	-15.488%	1	1,068	-96.614%
2025-04-24	29.7000	29.7000	29.7000	29.7000	-17.729%	1	1,067	-97.138%
2025-04-22	36.1000	36.1000	36.1000	36.1000	-11.237%	1	1,066	-97.645%
2025-04-21	36.9100	40.6700	36.9100	40.6700	+20.682%	6	1,067	-97.910%
2025-04-17	33.7000	33.7000	33.7000	33.7000	+11.331%	1	1,067	-97.478%
2025-04-16	30.2700	30.2700	30.2700	30.2700	-6.862%	1	1,067	-97.192%
2025-04-11	32.5000	32.5000	32.5000	32.5000	+1.089%	2	1,066	-97.385%
2025-04-10	32.1500	32.1500	32.1500	32.1500	-26.092%	1	1,065	-97.356%
2025-04-07	45.4300	45.4300	43.5000	43.5000	+27.941%	3	1,065	-98.046%
2025-04-04	34.0000	34.0000	34.0000	34.0000	+54.545%	8	1,067	-97.500%
2025-04-03	22.0000	22.0000	22.0000	22.0000	+25.714%	1	1,063	-96.136%
2025-03-05	17.5000	17.5000	17.5000	17.5000	+5.485%	100	1,062	-95.143%
2025-02-25	16.5100	16.5900	16.5100	16.5900	+17.576%	2	1,034	-94.876%
2024-12-04	14.1100	14.1100	14.1100	14.1100	-3.422%	1	1,034	-93.976%
2024-11-25	14.6100	14.6100	14.6100	14.6100	-5.742%	1	1,034	-94.182%
2024-11-22	16.5500	16.5500	15.5000	15.5000	-9.568%	2,002	1,034	-94.516%
2024-11-15	16.8600	17.1400	16.8600	17.1400	+1.300%	4	63	-95.041%
2024-11-14	16.7100	16.9700	16.2900	16.9200	+9.161%	70	62	-94.976%
2024-11-06	15.5000	15.5000	15.5000	15.5000	-16.216%	2	34	-94.516%
2024-10-14	18.5000	18.5000	18.5000	18.5000	-13.953%	2	36	-95.405%
2024-09-24	21.8800	22.8000	21.5000	21.5000	-0.509%	4	38	-96.047%
2024-09-19	21.6100	21.6100	21.6100	21.6100	-7.054%	4	38	-96.067%
2024-09-18	23.5000	23.5000	23.2500	23.2500	-7.000%	11	38	-96.344%
2024-09-04	25.0000	25.0000	25.0000	25.0000	+3.050%	20	47	-96.600%
2024-08-15	24.2600	24.2600	24.2600	24.2600	-17.763%	1	47	-96.496%
2024-08-14	29.5000	29.5000	29.5000	29.5000	-4.839%	1	48	-97.119%
2024-08-09	31.0000	31.0000	31.0000	31.0000	-15.092%	4	47	-97.258%
2024-08-05	36.5000	36.5100	36.5000	36.5100	+20.020%	2	45	-97.672%
2024-08-02	30.4200	30.4200	30.4200	30.4200	+24.468%	1	44	-97.206%
2024-08-01	24.0000	24.4400	24.0000	24.4400	-11.928%	6	45	-96.522%
2024-07-19	27.7500	27.7500	27.7500	27.7500	+10.119%	20	45	-96.937%
2024-07-15	25.2000	25.2000	25.2000	25.2000	-16.000%	1	40	-96.627%
2024-06-13	30.0000	30.0000	30.0000	30.0000	+14.286%	1	41	-97.167%
2024-05-23	26.2500	26.2500	26.2500	26.2500	+2.941%	1	39	-96.762%
2024-05-22	25.5000	25.5000	25.5000	25.5000	-6.319%	2	39	-96.667%
2024-05-21	27.2200	27.2200	27.2200	27.2200	+16.325%	2	39	-96.877%
2024-05-20	23.4000	23.4000	23.4000	23.4000	-12.096%	1	39	-96.368%
2024-05-16	26.6200	26.6200	26.6200	26.6200	-1.407%	1	40	-96.807%
2024-05-15	27.0000	27.0000	27.0000	27.0000	-8.163%	1	40	-96.852%
2024-05-08	29.4000	29.4000	29.4000	29.4000	-19.053%	18	40	-97.109%
2024-04-16	36.7500	36.7500	36.3200	36.3200	+15.302%	20	22	-97.660%
2024-04-02	30.1200	31.5000	30.0200	31.5000	+13.228%	8	2	-97.302%
2024-03-28	27.8200	27.8200	27.8200	27.8200	0.000%	4	2	-96.945%

.dark-mode .ytKGy1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytKGy1{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P400DIA Dec 18 2026 400.00 Put (DIA261218P00400000)option OPRA

DIA20261218P400
DIA Dec 18 2026 400.00 Put (DIA261218P00400000)
option OPRA