Dark

DIA20261218P430
DIA Dec 18 2026 430.00 Put (DIA261218P00430000)
option OPRA

EOD

Aug 10, 2026

1.88-6.000%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.8800	1.8800	1.8800	1.8800	-6.000%	1	1,085	0.000%
2026-08-04	2.0100	2.0100	2.0000	2.0000	-31.271%	4	1,084	-6.000%
2026-07-30	2.9100	2.9100	2.9100	2.9100	-11.818%	5	1,088	-35.395%
2026-07-29	3.2000	3.3000	3.2000	3.3000	+17.438%	2	1,088	-43.030%
2026-07-28	2.8000	2.8100	2.8000	2.8100	-15.361%	3	1,087	-33.096%
2026-07-20	3.3200	3.3200	3.3200	3.3200	+4.075%	1	1,085	-43.373%
2026-07-15	3.0700	3.1900	3.0700	3.1900	-14.933%	4	1,085	-41.066%
2026-07-08	3.7500	3.7500	3.7500	3.7500	-17.582%	1	1,085	-49.867%
2026-06-24	4.2300	4.5500	4.2300	4.5500	+1.111%	15	1,084	-58.681%
2026-06-23	4.3000	4.5000	4.3000	4.5000	-1.099%	2	1,095	-58.222%
2026-06-12	4.5500	4.5500	4.5500	4.5500	-27.778%	20	1,096	-58.681%
2026-06-09	6.3000	6.3000	6.3000	6.3000	+26.000%	1	1,076	-70.159%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,075	-62.400%
2026-05-29	5.3700	5.6900	3.4000	5.2000	-10.806%	176	1,076	-63.846%
2026-05-26	5.6500	5.8300	5.6500	5.8300	+0.517%	4	955	-67.753%
2026-05-22	5.8000	5.8000	5.8000	5.8000	-12.782%	1	954	-67.586%
2026-05-21	6.6500	6.6500	6.6500	6.6500	-11.921%	1	1,085	-71.729%
2026-05-20	7.5500	7.5500	7.5500	7.5500	-1.307%	131	1,085	-75.099%
2026-05-15	7.6500	7.6500	7.6500	7.6500	-3.774%	1	1,046	-75.425%
2026-05-06	7.9500	7.9500	7.9500	7.9500	+1.274%	1	1,046	-76.352%
2026-05-01	7.8500	7.8500	7.8500	7.8500	-14.674%	1	1,045	-76.051%
2026-04-23	9.3000	9.3000	9.2000	9.2000	-0.325%	59	1,045	-79.565%
2026-04-22	9.2300	9.2300	9.2300	9.2300	-0.753%	1	1,104	-79.632%
2026-04-20	9.3000	9.3000	9.3000	9.3000	-9.533%	1	1,103	-79.785%
2026-04-15	10.2800	10.2800	10.2800	10.2800	-9.427%	1	1,103	-81.712%
2026-04-13	11.3800	11.3800	11.3500	11.3500	-5.417%	3	1,102	-83.436%
2026-04-10	11.3300	12.5000	11.3300	12.0000	-33.702%	3	1,102	-84.333%
2026-03-31	18.1000	18.1000	18.1000	18.1000	-11.621%	179	1,104	-89.613%
2026-03-30	20.4800	20.4800	20.4800	20.4800	-2.010%	1	958	-90.820%
2026-03-27	21.4000	21.4000	20.9000	20.9000	+19.292%	2	958	-91.005%
2026-03-19	19.0600	19.0600	17.5200	17.5200	+4.973%	5	958	-89.269%
2026-03-18	16.6900	16.6900	16.6900	16.6900	+9.586%	1	956	-88.736%
2026-03-16	15.2300	15.2300	15.2300	15.2300	+2.905%	2	955	-87.656%
2026-03-06	14.8000	14.8000	14.8000	14.8000	+3.497%	4	961	-87.297%
2026-03-03	14.3000	14.3000	14.3000	14.3000	+32.653%	2	961	-86.853%
2026-03-02	10.7800	10.7800	10.7800	10.7800	-5.272%	1	961	-82.560%
2026-02-27	11.3800	11.3800	11.3800	11.3800	+3.455%	1	961	-83.480%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+5.263%	4	961	-82.909%
2026-02-06	10.4500	10.4500	10.4500	10.4500	+1.951%	1	964	-82.010%
2026-02-02	10.8500	10.8500	10.2500	10.2500	-9.692%	3	964	-81.659%
2026-01-30	11.3500	11.3500	11.3500	11.3500	+7.992%	1	966	-83.436%
2026-01-27	10.6300	10.6300	10.5100	10.5100	+13.622%	2	966	-82.112%
2026-01-22	9.2500	9.2500	9.2500	9.2500	-6.091%	14	964	-79.676%
2026-01-21	9.8500	9.8500	9.8500	9.8500	-14.348%	3	950	-80.914%
2026-01-20	11.0000	11.5000	11.0000	11.5000	+12.195%	5	947	-83.652%
2026-01-16	10.2500	10.2500	10.2500	10.2500	+12.637%	53	984	-81.659%
2026-01-09	9.7700	9.7700	9.1000	9.1000	-8.543%	3	984	-79.341%
2026-01-07	9.9500	9.9500	9.9500	9.9500	-0.995%	4	984	-81.106%
2026-01-05	10.0500	10.0500	10.0500	10.0500	-9.704%	1	985	-81.294%
2025-12-24	11.1300	11.1300	11.1300	11.1300	-7.635%	5	985	-83.109%
2025-12-16	12.1500	12.2500	12.0000	12.0500	-8.712%	697	985	-84.398%
2025-12-08	12.9000	13.2000	12.9000	13.2000	-2.222%	7	444	-85.758%
2025-12-01	13.5000	13.5000	13.5000	13.5000	-0.954%	1	444	-86.074%
2025-11-13	13.6300	13.6300	13.6300	13.6300	-24.278%	1	445	-86.207%
2025-11-04	18.0000	18.0000	18.0000	18.0000	+28.571%	7	444	-89.556%
2025-10-30	14.0000	14.0000	14.0000	14.0000	+4.400%	10	439	-86.571%
2025-10-27	13.4100	13.4100	13.4100	13.4100	-26.319%	4	425	-85.981%
2025-10-16	18.2000	18.2000	18.2000	18.2000	+13.750%	31	425	-89.670%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-7.193%	1	395	-88.250%
2025-10-13	17.2400	17.2400	17.2400	17.2400	+11.586%	1	394	-89.095%
2025-10-09	15.4500	15.4500	15.4500	15.4500	+1.311%	1	394	-87.832%
2025-09-29	15.2500	15.2500	15.2500	15.2500	-3.785%	1	393	-87.672%
2025-09-22	15.6000	15.8500	15.6000	15.8500	-2.160%	4	393	-88.139%
2025-09-19	19.6000	19.6000	16.2000	16.2000	-2.994%	2	392	-88.395%
2025-09-16	16.9100	16.9100	16.7000	16.7000	-21.264%	3	391	-88.743%
2025-08-08	21.2100	21.2100	21.2100	21.2100	-12.464%	1	389	-91.136%
2025-08-01	24.2300	24.2300	24.2300	24.2300	-11.083%	1	389	-92.241%
2025-06-16	27.3000	27.3000	27.2500	27.2500	+1.301%	42	389	-93.101%
2025-06-09	26.9000	26.9000	26.9000	26.9000	-0.370%	1	347	-93.011%
2025-06-06	27.0000	27.0000	27.0000	27.0000	+5.841%	2	346	-93.037%
2025-05-20	27.0000	27.0000	25.5000	25.5100	-7.000%	13	346	-92.630%
2025-05-16	28.5000	28.5000	27.4300	27.4300	-11.516%	82	334	-93.146%
2025-05-12	31.0000	31.0000	31.0000	31.0000	-13.408%	1	319	-93.935%
2025-05-02	35.8000	35.8000	35.8000	35.8000	-14.701%	40	318	-94.749%
2025-04-30	41.9700	41.9700	41.9700	41.9700	-0.663%	1	318	-95.521%
2025-04-09	58.0500	58.0500	42.2500	42.2500	+49.030%	11	317	-95.550%
2025-03-24	28.3500	28.3500	28.3500	28.3500	-12.229%	2	308	-93.369%
2025-03-21	32.0000	32.3000	32.0000	32.3000	-11.676%	4	306	-94.180%
2025-03-13	36.4900	36.7200	36.4500	36.5700	+50.062%	30	274	-94.859%
2025-02-27	24.3700	24.3700	24.3700	24.3700	-3.447%	2	274	-92.286%
2025-02-26	25.2400	25.2400	25.2400	25.2400	-0.040%	2	274	-92.552%
2025-02-25	25.2500	25.2500	25.2500	25.2500	+7.447%	3	285	-92.554%
2025-01-21	23.5000	23.5000	23.5000	23.5000	-2.287%	1	285	-92.000%
2025-01-17	23.7000	24.0500	23.7000	24.0500	-3.800%	26	285	-92.183%
2025-01-15	25.0000	25.0000	25.0000	25.0000	-13.525%	3	285	-92.480%
2024-12-30	28.9000	28.9100	28.9000	28.9100	+40.136%	4	282	-93.497%
2024-12-04	20.6300	20.6300	20.6300	20.6300	-5.149%	1	284	-90.887%
2024-11-26	21.7100	21.7500	21.7100	21.7500	+1.969%	2	284	-91.356%
2024-11-25	21.3300	21.3300	21.3300	21.3300	-5.200%	1	283	-91.186%
2024-11-22	22.5000	22.5000	22.5000	22.5000	-11.765%	2	282	-91.644%
2024-11-18	25.5000	25.5000	25.5000	25.5000	-1.544%	1	281	-92.627%
2024-11-15	25.1400	25.9000	25.1400	25.9000	+3.476%	504	280	-92.741%
2024-11-14	24.7600	25.2000	24.0600	25.0300	-13.690%	70	54	-92.489%
2024-10-17	29.0000	29.0000	29.0000	29.0000	+7.407%	1	37	-93.517%
2024-10-14	27.0000	27.0000	27.0000	27.0000	-12.338%	1	36	-93.037%
2024-10-01	30.8000	30.8000	30.8000	30.8000	-4.614%	25	35	-93.896%
2024-09-23	32.2900	32.2900	32.2900	32.2900	-41.023%	10	19	-94.178%
2024-08-05	53.9000	54.7500	53.9000	54.7500	+48.173%	2	9	-96.566%
2024-07-26	36.9500	36.9500	36.9500	36.9500	-9.878%	2	9	-94.912%
2024-07-03	41.0000	41.0000	41.0000	41.0000	-6.818%	13	13	-95.415%
2024-06-10	44.7000	44.7000	44.0000	44.0000	+1.406%	5	13	-95.727%
2024-06-06	43.5300	43.5300	43.3900	43.3900	-3.578%	3	8	-95.667%
2024-06-04	45.0000	45.0000	45.0000	45.0000	+16.429%	2	5	-95.822%
2024-05-16	38.6500	38.6500	38.6500	38.6500	0.000%	3	3	-95.136%

.dark-mode .YT2yV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YT2yV0{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P430DIA Dec 18 2026 430.00 Put (DIA261218P00430000)option OPRA

DIA20261218P430
DIA Dec 18 2026 430.00 Put (DIA261218P00430000)
option OPRA