Dark

DIA20261218P465
DIA Dec 18 2026 465.00 Put (DIA261218P00465000)
option OPRA

EOD

Sep 28, 2026

2.95-4.839%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.9500	2.9500	2.9500	2.9500	-4.839%	1	512	0.000%
2026-09-24	3.1000	3.1000	3.1000	3.1000	+4.377%	3	511	-4.839%
2026-09-23	2.9700	2.9700	2.9700	2.9700	+10.409%	3	511	-0.673%
2026-09-22	2.6900	2.6900	2.6900	2.6900	-1.103%	11	508	+9.665%
2026-09-21	2.7200	2.7200	2.7200	2.7200	-30.612%	10	503	+8.456%
2026-09-16	3.7100	4.3000	3.7100	3.9200	+12.000%	11	503	-24.745%
2026-09-15	3.5000	3.5000	3.5000	3.5000	+21.951%	1	493	-15.714%
2026-09-11	2.8700	2.8700	2.8700	2.8700	-8.599%	1	493	+2.787%
2026-09-09	3.0900	3.1400	3.0900	3.1400	+14.182%	4	494	-6.051%
2026-09-02	2.7500	2.7500	2.7500	2.7500	-5.172%	1	491	+7.273%
2026-08-26	2.9000	2.9000	2.9000	2.9000	-3.333%	4	491	+1.724%
2026-08-25	3.0000	3.0000	3.0000	3.0000	-9.639%	8	495	-1.667%
2026-08-19	3.3200	3.3200	3.3200	3.3200	-2.353%	3	503	-11.145%
2026-08-17	3.4000	3.4000	3.4000	3.4000	-0.293%	2	500	-13.235%
2026-08-04	3.4100	3.4100	3.4100	3.4100	-30.408%	1	500	-13.490%
2026-07-31	4.9000	4.9000	4.9000	4.9000	-26.866%	2	499	-39.796%
2026-07-29	5.8500	6.7000	5.7900	6.7000	+27.619%	109	497	-55.970%
2026-07-27	5.5300	5.5300	5.2500	5.2500	-15.595%	6	576	-43.810%
2026-07-23	6.2200	6.2200	6.2200	6.2200	+14.972%	8	590	-52.572%
2026-07-21	5.6500	5.6500	5.4100	5.4100	+4.038%	7	590	-45.471%
2026-07-16	5.2900	5.3500	5.2000	5.2000	0.000%	57	591	-43.269%
2026-07-15	5.5800	5.5800	5.2000	5.2000	-10.959%	56	635	-43.269%
2026-07-14	5.8400	5.8400	5.8400	5.8400	+6.764%	1	585	-49.486%
2026-07-07	5.4700	5.4700	5.4700	5.4700	-0.364%	1	586	-46.069%
2026-07-06	5.7600	5.7600	5.4600	5.4900	-33.455%	100	585	-46.266%
2026-06-30	6.5800	8.2500	6.5700	8.2500	+16.856%	12	685	-64.242%
2026-06-25	6.5500	7.0600	6.5500	7.0600	+0.142%	271	697	-58.215%
2026-06-23	7.0500	7.0500	7.0500	7.0500	+0.142%	1	428	-58.156%
2026-06-16	5.9900	7.0800	5.9900	7.0400	-11.223%	89	427	-58.097%
2026-06-15	7.3200	7.9300	7.3200	7.9300	-25.540%	2	427	-62.799%
2026-06-12	9.4000	10.6500	7.5500	10.6500	-3.094%	16	429	-72.300%
2026-06-11	11.0700	11.0700	9.2600	10.9900	-17.678%	61	437	-73.157%
2026-06-10	10.0000	13.3500	10.0000	13.3500	+20.270%	6	437	-77.903%
2026-06-09	9.2600	11.1000	8.6500	11.1000	+24.022%	84	453	-73.423%
2026-06-08	9.1600	9.6500	8.4000	8.9500	-28.400%	106	455	-67.039%
2026-06-05	8.7000	12.5000	8.3500	12.5000	+47.059%	313	367	-76.400%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-6.077%	1	180	-65.294%
2026-06-02	9.0500	9.0500	9.0500	9.0500	-11.707%	2	180	-67.403%
2026-05-27	10.2500	10.2500	10.2500	10.2500	-22.348%	1	180	-71.220%
2026-05-13	13.2000	13.2000	13.2000	13.2000	-1.859%	1	179	-77.652%
2026-05-12	13.4500	13.4500	13.4500	13.4500	-0.738%	1	179	-78.067%
2026-05-11	13.5500	13.5500	13.5500	13.5500	+2.652%	2	179	-78.229%
2026-05-07	13.2000	13.2000	13.2000	13.2000	-11.111%	2	177	-77.652%
2026-04-28	14.8500	14.8500	14.8500	14.8500	-23.846%	1	178	-80.135%
2026-04-08	20.0000	20.0000	19.5000	19.5000	-32.874%	2	178	-84.872%
2026-04-02	29.0500	29.0500	29.0500	29.0500	+10.456%	1	180	-89.845%
2026-04-01	26.3000	26.3000	26.3000	26.3000	-17.555%	1	180	-88.783%
2026-03-31	31.6300	31.9000	31.4300	31.9000	+51.042%	5	180	-90.752%
2026-03-10	21.1200	21.1200	21.1200	21.1200	+9.714%	1	179	-86.032%
2026-03-05	19.2500	19.2500	19.2500	19.2500	+15.200%	1	178	-84.675%
2026-02-17	16.8000	16.8000	16.7100	16.7100	-1.124%	2	178	-82.346%
2026-02-12	16.9000	16.9000	16.9000	16.9000	-1.170%	15	178	-82.544%
2026-02-11	17.1000	17.1000	17.1000	17.1000	+15.541%	1	188	-82.749%
2026-02-09	14.8000	14.8000	14.8000	14.8000	-10.303%	1	189	-80.068%
2026-01-29	16.5000	16.5000	16.5000	16.5000	+1.041%	10	188	-82.121%
2026-01-26	16.5000	16.5000	16.3300	16.3300	-1.329%	7	219	-81.935%
2026-01-22	16.0200	16.6500	16.0200	16.5500	-2.647%	290	219	-82.175%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+3.722%	3	414	-82.647%
2026-01-13	16.0000	16.3900	16.0000	16.3900	-8.179%	5	411	-82.001%
2025-12-29	17.8000	17.8500	17.8000	17.8500	+2.527%	31	406	-83.473%
2025-12-26	17.5000	17.6500	17.4100	17.4100	+0.636%	7	411	-83.056%
2025-12-24	17.6000	17.6500	17.3000	17.3000	-3.621%	9	395	-82.948%
2025-12-23	18.0000	18.1000	17.9000	17.9500	-1.913%	58	395	-83.565%
2025-12-22	18.5200	18.5200	18.3000	18.3000	-4.935%	60	346	-83.880%
2025-12-15	19.2500	19.2500	19.2500	19.2500	+0.260%	1	339	-84.675%
2025-12-12	18.3400	19.2000	18.3400	19.2000	+3.226%	31	340	-84.635%
2025-12-11	19.5000	19.5000	18.6000	18.6000	-15.455%	59	366	-84.140%
2025-12-08	22.0000	22.0000	22.0000	22.0000	+4.762%	15	325	-86.591%
2025-12-05	21.0000	21.0000	20.8000	21.0000	-0.943%	4	325	-85.952%
2025-12-03	22.0000	22.0000	21.2000	21.2000	-24.636%	39	321	-86.085%
2025-11-21	28.1300	28.1300	28.1300	28.1300	-2.832%	10	321	-89.513%
2025-11-18	28.9500	28.9500	28.9500	28.9500	+13.440%	38	321	-89.810%
2025-10-20	25.6000	26.0000	25.5200	25.5200	-16.846%	27	309	-88.440%
2025-10-10	30.7000	30.7000	30.6900	30.6900	+14.430%	10	299	-90.388%
2025-09-18	26.8200	26.8200	26.8200	26.8200	-7.358%	288	289	-89.001%
2025-09-03	28.9500	28.9500	28.9500	28.9500	-49.913%	1	3	-89.810%
2025-05-07	57.8000	57.8000	57.8000	57.8000	+81.191%	1	2	-94.896%
2025-02-06	33.0200	33.0200	31.9000	31.9000	0.000%	3	2	-90.752%

.dark-mode .grMpPT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grMpPT{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P465DIA Dec 18 2026 465.00 Put (DIA261218P00465000)option OPRA

DIA20261218P465
DIA Dec 18 2026 465.00 Put (DIA261218P00465000)
option OPRA