Dark

DIA20261218P450
DIA Dec 18 2026 450.00 Put (DIA261218P00450000)
option OPRA

EOD

Sep 29, 2026

2.05-8.889%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0100	2.1300	2.0100	2.0500	-8.889%	4	3,502	0.000%
2026-09-24	2.1600	2.2500	2.1600	2.2500	+4.651%	3	3,500	-8.889%
2026-09-23	2.0300	2.1500	2.0300	2.1500	+13.158%	3	3,500	-4.651%
2026-09-22	1.9000	2.0600	1.9000	1.9000	-1.042%	95	3,500	+7.895%
2026-09-21	1.8700	2.0800	1.8600	1.9200	-18.987%	53	3,540	+6.771%
2026-09-18	2.4000	2.4200	2.3700	2.3700	+5.333%	10	3,536	-13.502%
2026-09-17	2.2400	2.4200	2.2400	2.2500	-25.987%	14	3,535	-8.889%
2026-09-16	2.3600	3.0400	2.3600	3.0400	+16.031%	3	3,534	-32.566%
2026-09-15	2.5000	2.6200	2.5000	2.6200	+6.939%	3	3,533	-21.756%
2026-09-14	2.4500	2.4500	2.4500	2.4500	+13.953%	5	3,532	-16.327%
2026-09-11	2.1500	2.1500	2.1500	2.1500	-19.173%	1	3,528	-4.651%
2026-09-10	2.5300	2.6600	2.5100	2.6600	+17.181%	4	3,528	-22.932%
2026-09-09	2.4000	2.4600	2.2700	2.2700	+8.095%	14	3,527	-9.692%
2026-09-08	1.9600	2.1000	1.9400	2.1000	+16.667%	7	3,523	-2.381%
2026-09-04	1.7600	1.8000	1.7600	1.8000	0.000%	5	3,531	+13.889%
2026-09-03	1.8800	1.8800	1.8000	1.8000	-11.330%	22	3,531	+13.889%
2026-09-02	2.1300	2.1300	2.0300	2.0300	-14.346%	6	3,521	+0.985%
2026-09-01	2.1700	2.3700	2.1700	2.3700	+13.942%	4	3,533	-13.502%
2026-08-31	2.0800	2.0800	2.0800	2.0800	+9.474%	2	3,534	-1.442%
2026-08-28	2.0000	2.0000	1.9000	1.9000	-32.624%	90	3,534	+7.895%
2026-08-20	2.8400	2.8400	2.8200	2.8200	+3.676%	22	3,510	-27.305%
2026-08-18	2.6900	2.7200	2.6900	2.7200	+5.837%	20	3,518	-24.632%
2026-08-17	2.5400	2.5700	2.5200	2.5700	+3.213%	7	3,501	-20.233%
2026-08-14	2.4900	2.4900	2.4900	2.4900	+1.220%	5	3,503	-17.671%
2026-08-12	2.6200	2.6200	2.4600	2.4600	-9.225%	61	3,503	-16.667%
2026-08-10	2.5700	2.7100	2.5700	2.7100	+1.498%	15	3,567	-24.354%
2026-08-07	2.6700	2.8700	2.6700	2.6700	-4.982%	164	3,580	-23.221%
2026-08-06	1.7800	3.0100	1.7800	2.8100	+4.074%	63	3,708	-27.046%
2026-08-05	2.7000	2.7000	2.7000	2.7000	+0.372%	20	3,757	-24.074%
2026-08-04	2.6900	2.6900	2.6900	2.6900	-15.938%	1	3,750	-23.792%
2026-08-03	3.1500	3.2000	3.1400	3.2000	-10.615%	3	3,750	-35.938%
2026-07-31	4.0000	4.2500	3.5800	3.5800	-31.154%	4	3,750	-42.737%
2026-07-29	4.5500	5.2000	4.5500	5.2000	+37.203%	6	3,750	-60.577%
2026-07-28	3.9700	3.9800	3.7900	3.7900	-12.673%	58	3,753	-45.910%
2026-07-24	4.5000	4.5000	4.2700	4.3400	-18.113%	28	3,811	-52.765%
2026-07-23	5.0500	5.3000	5.0500	5.3000	+24.706%	4	3,794	-61.321%
2026-07-21	4.2500	4.2500	4.2500	4.2500	-14.141%	1	3,794	-51.765%
2026-07-17	4.7300	4.9500	4.6300	4.9500	+17.857%	18	3,794	-58.586%
2026-07-16	3.8500	4.2000	3.6500	4.2000	-2.326%	10	3,811	-51.190%
2026-07-15	4.3000	4.3000	4.3000	4.3000	+1.176%	2	3,806	-52.326%
2026-07-14	4.3200	4.3200	4.2500	4.2500	+21.777%	2	3,804	-51.765%
2026-07-13	3.4900	3.4900	3.4900	3.4900	-14.878%	1	3,804	-41.261%
2026-07-10	4.5500	4.5500	3.8900	4.1000	-14.583%	8	3,804	-50.000%
2026-07-08	4.8000	4.8000	4.8000	4.8000	+9.840%	1	3,802	-57.292%
2026-07-06	4.4500	4.7300	4.2800	4.3700	-7.415%	106	3,803	-53.089%
2026-07-02	5.0000	5.0000	4.6500	4.7200	-3.673%	10	3,834	-56.568%
2026-07-01	5.0800	5.0800	4.9000	4.9000	-13.121%	2,003	3,834	-58.163%
2026-06-26	6.1300	6.1300	5.6400	5.6400	+0.178%	90	3,836	-63.652%
2026-06-25	5.4000	5.6300	4.7000	5.6300	+3.303%	882	3,816	-63.588%
2026-06-23	6.1500	6.1500	5.4500	5.4500	-0.909%	9	3,161	-62.385%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-2.655%	1	3,155	-62.727%
2026-06-18	5.6500	5.6500	5.6500	5.6500	-7.377%	1	3,264	-63.717%
2026-06-17	6.1000	6.1000	6.1000	6.1000	-32.222%	3	3,264	-66.393%
2026-06-11	9.0000	9.0000	9.0000	9.0000	+4.408%	110	3,264	-77.222%
2026-06-10	8.4500	8.6200	8.4500	8.6200	+19.722%	2	3,154	-76.218%
2026-06-08	7.2000	7.2000	7.2000	7.2000	-9.091%	2	3,155	-71.528%
2026-06-05	6.6500	8.2500	6.6500	7.9200	+18.209%	88	3,157	-74.116%
2026-06-04	6.6000	6.7000	6.6000	6.7000	-12.304%	12	3,136	-69.403%
2026-06-03	7.1700	7.6500	6.3000	7.6400	-0.131%	36	3,131	-73.168%
2026-06-02	7.0000	7.6500	6.7000	7.6500	+4.795%	69	3,183	-73.203%
2026-06-01	7.3000	7.3000	7.3000	7.3000	+2.817%	16	3,168	-71.918%
2026-05-29	7.2700	7.5900	5.3000	7.1000	-6.579%	185	3,161	-71.127%
2026-05-28	7.6000	7.6000	7.6000	7.6000	-6.977%	1	3,287	-73.026%
2026-05-27	8.0700	8.1700	8.0700	8.1700	+2.125%	3	3,287	-74.908%
2026-05-26	8.3500	8.3500	8.0000	8.0000	+1.911%	4	3,289	-74.375%
2026-05-22	7.9100	7.9100	7.8500	7.8500	-16.043%	3	3,288	-73.885%
2026-05-21	9.3500	9.3500	9.3500	9.3500	-10.526%	1	3,288	-78.075%
2026-05-13	10.4500	10.4500	10.4500	10.4500	-0.948%	3	3,288	-80.383%
2026-05-12	10.8000	10.9500	10.5500	10.5500	+0.476%	11	3,291	-80.569%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+1.942%	7	3,291	-80.476%
2026-05-06	10.3000	10.3000	10.3000	10.3000	-10.823%	1	3,292	-80.097%
2026-05-05	11.5700	11.5700	11.5500	11.5500	-6.930%	3	3,292	-82.251%
2026-05-04	12.4100	12.4100	12.4100	12.4100	+2.988%	1	3,292	-83.481%
2026-04-23	12.0500	12.0500	12.0500	12.0500	+2.553%	4	3,291	-82.988%
2026-04-22	11.7500	11.7500	11.7500	11.7500	+4.911%	1	3,289	-82.553%
2026-04-21	11.2000	11.2000	11.2000	11.2000	-2.609%	4	3,285	-81.696%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+5.601%	10	3,285	-82.174%
2026-04-17	12.0000	12.1200	10.8900	10.8900	-19.926%	32	3,285	-81.175%
2026-04-15	13.6000	13.6000	13.6000	13.6000	+3.422%	4	3,273	-84.926%
2026-04-14	13.3500	13.3500	13.1500	13.1500	-14.276%	20	3,269	-84.411%
2026-04-13	15.3400	15.3400	15.3400	15.3400	+4.000%	1	3,251	-86.636%
2026-04-10	16.1000	16.1000	14.7500	14.7500	-1.206%	2	3,250	-86.102%
2026-04-09	16.9800	16.9800	14.4300	14.9300	-33.289%	11	3,249	-86.269%
2026-04-07	21.6300	22.3800	21.6300	22.3800	+9.118%	6	3,260	-90.840%
2026-04-01	18.6000	20.5100	18.6000	20.5100	-8.233%	3	3,261	-90.005%
2026-03-31	25.5000	25.5000	22.3500	22.3500	-17.770%	29	3,261	-90.828%
2026-03-30	27.2900	27.2900	27.1800	27.1800	-1.700%	2	3,233	-92.458%
2026-03-27	26.8000	27.6500	26.8000	27.6500	+19.697%	2	3,233	-92.586%
2026-03-24	23.1000	23.1000	23.1000	23.1000	+6.012%	1	3,234	-91.126%
2026-03-23	21.7900	21.7900	21.7900	21.7900	-18.542%	1	3,235	-90.592%
2026-03-20	25.9500	26.7500	25.9500	26.7500	+25.117%	39	3,235	-92.336%
2026-03-18	21.3800	21.3800	21.3800	21.3800	+7.708%	1	3,257	-90.412%
2026-03-17	19.8500	19.8500	19.8500	19.8500	-1.733%	5	3,257	-89.673%
2026-03-16	20.1000	20.3500	19.7000	20.2000	-10.421%	26	3,252	-89.851%
2026-03-13	22.0500	22.7000	22.0500	22.5500	+7.895%	57	3,237	-90.909%
2026-03-12	20.9000	20.9000	20.9000	20.9000	+17.087%	1	3,267	-90.191%
2026-03-10	17.2500	17.9000	17.2500	17.8500	-14.183%	3	3,267	-88.515%
2026-03-09	22.2500	22.2500	20.2000	20.8000	+9.186%	102	3,266	-90.144%
2026-03-06	19.0500	19.0500	19.0500	19.0500	+31.379%	1	3,237	-89.239%
2026-03-04	16.3200	17.5300	14.5000	14.5000	-6.270%	17	3,238	-85.862%
2026-03-03	17.4800	17.9500	15.4700	15.4700	+5.095%	16	3,234	-86.749%
2026-02-27	14.7300	14.8000	14.7200	14.7200	+3.298%	3	3,230	-86.073%
2026-02-24	14.6500	14.6800	14.2500	14.2500	+5.011%	477	3,230	-85.614%
2026-02-23	13.5700	13.5700	13.5700	13.5700	+1.269%	1	3,141	-84.893%
2026-02-20	13.4000	13.4000	13.4000	13.4000	-5.300%	1	3,140	-84.701%
2026-02-19	14.0000	14.1500	14.0000	14.1500	+5.204%	2	3,139	-85.512%
2026-02-13	13.6400	13.6400	13.4500	13.4500	+5.656%	3	3,137	-84.758%
2026-02-12	12.7300	12.7300	12.7300	12.7300	-3.194%	1	3,137	-83.896%
2026-02-06	13.1500	13.1500	13.1500	13.1500	-15.705%	3	3,138	-84.411%
2026-02-05	15.6000	15.6000	15.6000	15.6000	+17.736%	1	3,138	-86.859%
2026-02-03	13.2500	13.2500	13.2500	13.2500	-2.930%	3	3,138	-84.528%
2026-02-02	13.6500	14.0500	13.5900	13.6500	-5.862%	143	3,138	-84.982%
2026-01-30	14.6500	14.6500	14.3500	14.5000	-6.149%	4	3,074	-85.862%
2026-01-29	15.4500	15.4500	15.4500	15.4500	+8.803%	1	3,076	-86.731%
2026-01-28	14.6500	14.6500	14.2000	14.2000	+2.899%	3	3,075	-85.563%
2026-01-23	13.8000	13.8000	13.8000	13.8000	+4.545%	2	3,075	-85.145%
2026-01-22	12.7500	13.6500	12.7500	13.2000	-10.508%	25	3,073	-84.470%
2026-01-21	14.7500	14.7500	14.7500	14.7500	-4.839%	1	3,061	-86.102%
2026-01-20	15.5000	15.5000	15.5000	15.5000	+20.062%	1	3,061	-86.774%
2026-01-15	12.9100	12.9100	12.9100	12.9100	-10.719%	1	3,062	-84.121%
2026-01-14	14.4500	14.4600	14.4500	14.4600	+10.297%	4	3,062	-85.823%
2026-01-13	13.1100	13.1100	13.1100	13.1100	-6.690%	1	3,062	-84.363%
2026-01-07	14.0500	14.0500	14.0500	14.0500	+4.851%	1	3,062	-85.409%
2026-01-06	13.7300	13.7300	13.4000	13.4000	-0.372%	8	3,062	-84.701%
2026-01-05	13.8300	13.8300	13.2500	13.4500	-11.221%	7	3,052	-84.758%
2025-12-23	14.3700	15.1500	14.3700	15.1500	-7.622%	4	3,052	-86.469%
2025-12-17	16.2500	16.4000	16.2500	16.4000	-2.381%	4	3,054	-87.500%
2025-12-16	16.0000	16.8000	16.0000	16.8000	+0.299%	4	3,054	-87.798%
2025-12-12	16.7500	16.7500	16.7500	16.7500	-11.376%	1	3,051	-87.761%
2025-12-08	18.9000	18.9000	18.9000	18.9000	+8.309%	1	3,051	-89.153%
2025-12-05	18.5000	18.5000	17.4500	17.4500	-6.284%	2	3,050	-88.252%
2025-12-02	18.6200	18.6200	18.6200	18.6200	+1.416%	1	3,048	-88.990%
2025-11-28	18.5800	18.5800	18.3600	18.3600	-18.364%	2	3,047	-88.834%
2025-11-21	21.5500	22.4900	21.5500	22.4900	-10.040%	2	3,047	-90.885%
2025-11-20	24.5500	25.0000	24.5500	25.0000	+22.429%	2	3,049	-91.800%
2025-11-14	20.5500	20.5500	20.4200	20.4200	+13.444%	22	3,050	-89.961%
2025-11-11	18.0000	18.0000	18.0000	18.0000	-5.263%	16	3,039	-88.611%
2025-11-10	19.8000	19.8000	19.0000	19.0000	-9.394%	11	3,023	-89.211%
2025-11-06	20.7400	21.1100	20.6300	20.9700	+6.447%	394	3,013	-90.224%
2025-11-03	19.7000	19.7000	19.7000	19.7000	+2.604%	1	2,817	-89.594%
2025-10-29	19.2000	19.2000	19.2000	19.2000	+6.667%	1	2,817	-89.323%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-5.263%	2	2,815	-88.611%
2025-10-21	19.0000	19.0000	19.0000	19.0000	-14.607%	2	2,815	-89.211%
2025-10-17	22.7500	22.7500	22.2500	22.2500	+2.771%	2	2,813	-90.787%
2025-10-14	21.6500	21.6500	21.6500	21.6500	+6.914%	2	2,811	-90.531%
2025-10-02	21.0000	21.0000	20.2500	20.2500	0.000%	3	2,809	-89.877%
2025-09-23	20.2500	20.2500	20.2500	20.2500	-2.410%	1	2,807	-89.877%
2025-09-22	21.0000	21.0000	20.7500	20.7500	+5.063%	2	2,806	-90.120%
2025-09-19	19.7500	19.7500	19.7500	19.7500	-3.659%	1	2,804	-89.620%
2025-09-08	20.5000	20.5000	20.5000	20.5000	-21.154%	1	2,804	-90.000%
2025-09-03	26.0000	26.0000	26.0000	26.0000	+9.751%	1	2,805	-92.115%
2025-09-02	23.6900	23.6900	23.6900	23.6900	-5.618%	1	2,804	-91.347%
2025-08-21	25.1500	25.1500	25.1000	25.1000	+2.033%	40	2,804	-91.833%
2025-08-20	24.6100	24.6100	24.6000	24.6000	+0.204%	2	2,804	-91.667%
2025-08-19	24.5500	24.5500	24.5500	24.5500	-14.460%	40	2,805	-91.650%
2025-08-04	29.0000	29.0000	28.7000	28.7000	+16.430%	2	2,765	-92.857%
2025-07-31	24.6500	24.6500	24.6500	24.6500	-12.121%	1	2,765	-91.684%
2025-07-22	27.8000	28.0500	27.8000	28.0500	+0.718%	251	2,765	-92.692%
2025-07-14	27.8500	27.8500	27.8500	27.8500	-0.713%	1	3,015	-92.639%
2025-07-11	28.0500	28.0500	28.0500	28.0500	+0.358%	1,000	3,015	-92.692%
2025-07-09	27.5000	27.9500	27.5000	27.9500	+2.194%	1,001	2,015	-92.665%
2025-07-07	27.3500	27.3500	27.3500	27.3500	+2.167%	1	1,016	-92.505%
2025-07-03	27.5000	27.5000	26.7700	26.7700	-30.468%	6	1,021	-92.342%
2025-06-23	37.5000	38.5000	37.5000	38.5000	-1.282%	252	1,021	-94.675%
2025-05-21	39.0000	39.0000	39.0000	39.0000	+1.115%	3	1,022	-94.744%
2025-05-15	40.0000	40.0000	38.5700	38.5700	-1.001%	6	1,022	-94.685%
2025-05-14	38.9600	38.9600	38.9600	38.9600	-20.490%	3	1,025	-94.738%
2025-05-07	49.0000	49.0000	49.0000	49.0000	-28.965%	1	1,025	-95.816%
2025-04-04	68.9800	68.9800	68.9800	68.9800	+91.611%	10	1,024	-97.028%
2025-03-24	36.0000	36.0000	36.0000	36.0000	-13.106%	1	1,019	-94.306%
2025-03-19	42.0000	42.0000	41.4300	41.4300	-13.344%	10	1,020	-95.052%
2025-03-12	47.0000	47.8100	47.0000	47.8100	+51.202%	2	1,018	-95.712%
2025-02-25	31.9900	31.9900	31.6200	31.6200	-4.182%	2	1,018	-93.517%
2025-02-24	33.0000	33.0000	33.0000	33.0000	+10.000%	250	1,017	-93.788%
2025-02-21	30.0000	30.0000	30.0000	30.0000	+9.689%	2	1,067	-93.167%
2025-02-14	27.4500	27.5000	27.3500	27.3500	-1.619%	26	1,057	-92.505%
2025-02-03	29.0000	29.0000	27.5000	27.8000	+1.091%	6	1,057	-92.626%
2025-01-31	26.5000	27.5000	26.5000	27.5000	+1.852%	12	1,057	-92.545%
2025-01-28	27.0000	27.0000	27.0000	27.0000	-2.174%	1	1,051	-92.407%
2025-01-23	27.6000	27.6000	27.6000	27.6000	-17.612%	250	1,050	-92.572%
2025-01-15	33.5000	33.5000	33.5000	33.5000	-7.637%	2	803	-93.881%
2024-12-20	36.2700	36.2700	36.2700	36.2700	+9.181%	1	805	-94.348%
2024-12-18	33.2200	33.2200	33.2200	33.2200	+14.552%	1	804	-93.829%
2024-12-04	29.0000	29.0000	29.0000	29.0000	+5.455%	800	803	-92.931%
2024-12-03	27.5000	27.5000	27.5000	27.5000	0.000%	1	3	-92.545%
2024-11-29	27.5000	27.5000	27.5000	27.5000	-21.429%	2	4	-92.545%
2024-10-29	35.0500	35.0500	35.0000	35.0000	+1.449%	5	3	-94.143%
2024-10-18	34.5000	34.5000	34.5000	34.5000	+1.471%	2	6	-94.058%
2024-10-17	34.0000	34.0000	34.0000	34.0000	-6.077%	1	7	-93.971%
2024-10-15	36.2000	36.2000	36.2000	36.2000	+1.401%	1	6	-94.337%
2024-10-14	35.7000	35.7000	35.7000	35.7000	-19.775%	1	7	-94.258%
2024-09-13	44.5000	44.5000	44.5000	44.5000	0.000%	4	6	-95.393%
2024-08-27	44.5000	44.5000	44.5000	44.5000	+0.045%	1	6	-95.393%
2024-08-23	44.4800	44.4800	44.4800	44.4800	-6.358%	2	5	-95.391%
2024-08-15	47.5000	47.5000	47.5000	47.5000	-22.131%	1	5	-95.684%
2024-08-06	61.0000	61.0000	61.0000	61.0000	0.000%	5	5	-96.639%

.dark-mode .qysCXN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qysCXN{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P450DIA Dec 18 2026 450.00 Put (DIA261218P00450000)option OPRA

DIA20261218P450
DIA Dec 18 2026 450.00 Put (DIA261218P00450000)
option OPRA