Dark

DIA20261218P420
DIA Dec 18 2026 420.00 Put (DIA261218P00420000)
option OPRA

EOD

Sep 29, 2026

1.18+14.563%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1800	1.1800	1.1800	1.1800	+14.563%	2	3,055	0.000%
2026-09-28	1.0300	1.0300	1.0300	1.0300	-22.556%	120	3,055	+14.563%
2026-09-24	1.3300	1.3300	1.3300	1.3300	+17.699%	4	2,935	-11.278%
2026-09-23	1.1300	1.1300	1.1300	1.1300	0.000%	2	2,935	+4.425%
2026-09-21	1.1200	1.2300	1.1200	1.1300	-17.518%	38	2,950	+4.425%
2026-09-18	1.3400	1.4000	1.3400	1.3700	-2.837%	19	2,955	-13.869%
2026-09-17	1.3700	1.4100	1.3700	1.4100	-16.568%	22	2,953	-16.312%
2026-09-16	1.7000	1.7500	1.6900	1.6900	+14.966%	21	2,952	-30.178%
2026-09-15	1.5400	1.5400	1.4700	1.4700	-0.676%	9	2,952	-19.728%
2026-09-14	1.5000	1.5100	1.4700	1.4800	+8.029%	11	2,949	-20.270%
2026-09-09	1.3700	1.3700	1.3700	1.3700	+29.245%	2	2,948	-13.869%
2026-09-04	1.0600	1.0600	1.0600	1.0600	-13.821%	3	2,945	+11.321%
2026-08-31	1.2300	1.2300	1.2300	1.2300	+3.361%	1	2,945	-4.065%
2026-08-27	1.2300	1.2300	1.1900	1.1900	-17.931%	4	2,946	-0.840%
2026-08-25	1.4500	1.4500	1.4500	1.4500	0.000%	24	2,944	-18.621%
2026-08-24	1.4500	1.4500	1.4500	1.4500	-15.205%	1	2,945	-18.621%
2026-08-20	1.7100	1.7100	1.7100	1.7100	+9.615%	1	2,944	-30.994%
2026-08-19	1.5600	1.5600	1.5600	1.5600	-5.455%	1	2,945	-24.359%
2026-08-18	1.6500	1.6500	1.6500	1.6500	+3.125%	3	2,944	-28.485%
2026-08-11	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,944	-26.250%
2026-08-07	1.7000	1.7000	1.7000	1.7000	-1.163%	1	2,943	-30.588%
2026-08-06	1.7200	1.7200	1.7200	1.7200	+1.176%	1	2,943	-31.395%
2026-08-05	1.7000	1.7000	1.7000	1.7000	-1.163%	2	2,943	-30.588%
2026-08-04	1.7300	1.7300	1.7200	1.7200	-12.690%	12	2,941	-31.395%
2026-08-03	1.9400	1.9700	1.9400	1.9700	-32.534%	2	2,943	-40.102%
2026-07-29	2.9200	2.9200	2.9200	2.9200	+14.063%	2	2,942	-59.589%
2026-07-28	2.5900	2.5900	2.5600	2.5600	+1.992%	6	2,940	-53.906%
2026-07-27	2.3800	2.5100	2.3800	2.5100	-2.335%	3	2,940	-52.988%
2026-07-21	2.5700	2.5700	2.5700	2.5700	-11.684%	10	2,939	-54.086%
2026-07-17	2.6600	2.9100	2.6600	2.9100	+20.747%	2,109	2,929	-59.450%
2026-07-16	2.4100	2.4100	2.4100	2.4100	-6.226%	2	2,929	-51.037%
2026-07-13	2.5700	2.5700	2.5700	2.5700	+28.500%	6	2,927	-54.086%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-35.484%	1	2,921	-41.000%
2026-07-08	3.1000	3.1000	3.1000	3.1000	+4.027%	1	2,920	-61.935%
2026-06-30	2.9800	2.9800	2.9800	2.9800	-6.875%	54	2,920	-60.403%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-12.088%	1	2,974	-63.125%
2026-06-24	3.6400	3.6400	3.6400	3.6400	+6.122%	1	2,974	-67.582%
2026-06-23	3.4300	3.4300	3.4300	3.4300	-2.000%	1	2,974	-65.598%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-21.348%	1	2,974	-66.286%
2026-06-12	4.4500	4.4500	4.4500	4.4500	+93.478%	1	2,974	-73.483%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-48.889%	2	2,975	-48.696%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-9.091%	2	2,977	-73.778%
2026-05-26	5.1000	5.1000	4.9000	4.9500	0.000%	403	2,979	-76.162%
2026-05-22	4.9500	4.9500	4.9500	4.9500	-21.053%	6	2,690	-76.162%
2026-05-14	5.9500	6.2700	5.9500	6.2700	-8.065%	4	2,690	-81.180%
2026-05-11	6.8200	6.8200	6.8200	6.8200	-15.802%	1	2,691	-82.698%
2026-04-23	8.6300	8.8400	8.1000	8.1000	+15.880%	86	2,691	-85.432%
2026-04-20	6.9900	6.9900	6.9900	6.9900	-35.338%	1	2,691	-83.119%
2026-04-08	10.7000	10.8100	10.3500	10.8100	-21.210%	11	2,691	-89.084%
2026-04-06	13.7200	13.7200	13.7200	13.7200	0.000%	10	2,687	-91.399%
2026-04-01	13.7200	13.7200	13.7200	13.7200	-28.727%	2	2,687	-91.399%
2026-03-30	19.2000	19.2500	18.5000	19.2500	+6.944%	4	2,687	-93.870%
2026-03-27	17.0000	18.0000	17.0000	18.0000	+9.756%	3	2,684	-93.444%
2026-03-25	16.4000	16.4000	16.4000	16.4000	+15.493%	1	2,683	-92.805%
2026-03-23	14.2000	14.2000	14.2000	14.2000	-16.471%	4	2,683	-91.690%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+1.614%	1	2,683	-93.059%
2026-03-19	16.3500	16.7300	16.3500	16.7300	+21.144%	4	2,683	-92.947%
2026-03-18	13.8100	13.8100	13.8100	13.8100	+12.551%	1	2,681	-91.455%
2026-03-10	12.2700	12.2700	12.2700	12.2700	+19.474%	1	2,680	-90.383%
2026-03-03	11.3500	11.7000	10.2700	10.2700	+6.979%	8	2,679	-88.510%
2026-02-24	9.6000	9.6000	9.6000	9.6000	-3.030%	11	2,676	-87.708%
2026-02-23	9.7000	9.9000	9.7000	9.9000	+13.793%	41	2,673	-88.081%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-9.091%	1	2,632	-86.437%
2026-02-13	9.5700	9.5700	9.5700	9.5700	+5.049%	4	2,631	-87.670%
2026-02-03	9.1100	9.1100	9.1100	9.1100	-0.328%	2	2,631	-87.047%
2026-02-02	9.0500	9.1400	9.0500	9.1400	+5.910%	2	2,629	-87.090%
2026-01-16	8.6300	8.6300	8.6300	8.6300	-7.204%	1	2,634	-86.327%
2026-01-14	9.3000	9.3000	9.3000	9.3000	+10.320%	1	2,634	-87.312%
2026-01-13	8.4300	8.4300	8.4300	8.4300	-3.436%	1	2,633	-86.002%
2026-01-06	8.7300	8.7300	8.7300	8.7300	-0.229%	4	2,633	-86.483%
2026-01-05	9.1200	9.1200	8.7500	8.7500	-8.281%	9	2,632	-86.514%
2025-12-31	9.5400	9.5400	9.5400	9.5400	+20.000%	1	2,632	-87.631%
2025-12-19	7.9500	7.9500	7.9500	7.9500	-30.263%	6	2,632	-85.157%
2025-10-27	11.4000	11.4000	11.4000	11.4000	-5.237%	9	2,634	-89.649%
2025-10-24	13.0000	13.0000	12.0300	12.0300	-10.889%	4	2,634	-90.191%
2025-10-20	13.5000	13.5000	13.5000	13.5000	+6.551%	1	2,633	-91.259%
2025-10-01	12.6700	12.6700	12.6700	12.6700	-5.939%	1	2,633	-90.687%
2025-09-11	13.4700	13.4700	13.4700	13.4700	-6.458%	2	2,634	-91.240%
2025-09-09	14.4000	14.4000	14.4000	14.4000	-16.035%	7	2,634	-91.806%
2025-09-08	17.1500	17.1500	17.1500	17.1500	+14.333%	1	2,634	-93.120%
2025-09-05	15.0000	15.0000	15.0000	15.0000	-4.762%	10	2,634	-92.133%
2025-09-02	15.3500	16.1100	15.3500	15.7500	+4.305%	3	2,634	-92.508%
2025-08-26	15.1000	15.1000	15.1000	15.1000	+3.780%	1	2,632	-92.185%
2025-08-25	14.5500	14.5500	14.5500	14.5500	+3.191%	1,000	2,632	-91.890%
2025-08-22	14.1000	14.1000	14.1000	14.1000	-20.563%	1	1,632	-91.631%
2025-08-12	17.7500	17.7500	17.7500	17.7500	-6.824%	10	1,631	-93.352%
2025-08-05	19.0500	19.0500	19.0500	19.0500	-7.299%	1	1,631	-93.806%
2025-08-01	19.1000	20.5500	19.1000	20.5500	+12.912%	2	1,631	-94.258%
2025-07-23	18.2000	18.2000	18.2000	18.2000	-4.961%	1	1,632	-93.516%
2025-07-15	19.1500	19.1500	19.1500	19.1500	+5.510%	8	1,631	-93.838%
2025-07-01	18.1000	18.1500	18.1000	18.1500	-16.166%	1,926	1,623	-93.499%
2025-06-26	21.6500	21.6500	21.6500	21.6500	+3.095%	300	373	-94.550%
2025-06-09	21.0000	21.0000	21.0000	21.0000	-5.830%	1	111	-94.381%
2025-06-06	22.3000	22.3000	22.3000	22.3000	-12.549%	2	112	-94.709%
2025-05-12	25.5000	25.5000	25.5000	25.5000	-29.868%	20	113	-95.373%
2025-04-29	36.3600	36.3600	36.3600	36.3600	+1.112%	9	113	-96.755%
2025-04-28	35.9600	35.9600	35.9600	35.9600	-14.645%	11	122	-96.719%
2025-04-16	42.1300	42.1300	41.9400	42.1300	-6.585%	25	133	-97.199%
2025-04-08	46.1600	46.1600	45.1000	45.1000	-20.877%	2	108	-97.384%
2025-04-07	57.0000	57.0000	57.0000	57.0000	+16.327%	20	108	-97.930%
2025-04-04	47.3900	49.0000	47.3000	49.0000	+46.575%	12	88	-97.592%
2025-04-03	33.4300	33.4300	33.4300	33.4300	+24.045%	1	84	-96.470%
2025-04-01	26.9500	26.9500	26.9500	26.9500	+2.667%	2	85	-95.622%
2025-03-28	26.0500	26.2500	26.0500	26.2500	+0.962%	8	83	-95.505%
2025-03-06	26.0000	26.0000	26.0000	26.0000	+12.945%	5	92	-95.462%
2025-03-03	23.5000	23.5000	23.0200	23.0200	+19.584%	5	92	-94.874%
2025-02-12	19.4400	19.4400	19.2500	19.2500	+9.065%	5	88	-93.870%
2025-01-24	17.1400	17.8500	17.1400	17.6500	-8.025%	96	83	-93.314%
2025-01-22	19.0600	19.1900	19.0600	19.1900	-15.126%	2	38	-93.851%
2025-01-06	22.4800	22.6100	22.4800	22.6100	-9.270%	2	38	-94.781%
2024-12-30	25.2700	25.5000	24.9000	24.9200	+18.385%	38	38	-95.265%
2024-11-14	21.0500	21.2600	21.0500	21.0500	-1.034%	4	51	-94.394%
2024-11-13	21.0700	21.2900	21.0700	21.2700	+7.316%	28	49	-94.452%
2024-11-11	19.8000	19.8200	19.8000	19.8200	-22.275%	16	21	-94.046%
2024-10-30	25.5000	25.5000	25.5000	25.5000	+10.870%	5	10	-95.373%
2024-10-29	23.0000	23.0000	23.0000	23.0000	-29.835%	2	6	-94.870%
2024-09-12	32.8500	32.8500	32.7800	32.7800	-3.018%	2	8	-96.400%
2024-09-06	33.8000	33.8000	33.8000	33.8000	+17.565%	4	7	-96.509%
2024-08-29	28.7500	28.7500	28.7500	28.7500	-5.738%	1	5	-95.896%
2024-08-23	30.5000	30.5000	30.5000	30.5000	-7.520%	2	5	-96.131%
2024-08-15	32.9800	32.9800	32.9800	32.9800	0.000%	4	4	-96.422%

.dark-mode .M2MrBb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2MrBb{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P420DIA Dec 18 2026 420.00 Put (DIA261218P00420000)option OPRA

DIA20261218P420
DIA Dec 18 2026 420.00 Put (DIA261218P00420000)
option OPRA