Dark

DIA20261218P470
DIA Dec 18 2026 470.00 Put (DIA261218P00470000)
option OPRA

EOD

Sep 29, 2026

3.40+7.937%(+0.25)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4000	3.3700	3.4000	+7.937%	24	1,318	0.000%
2026-09-28	3.1500	3.1500	3.1500	3.1500	-12.500%	2	1,295	+7.937%
2026-09-24	3.6000	3.6000	3.6000	3.6000	+20.000%	2	1,294	-5.556%
2026-09-22	3.1300	3.1300	3.0000	3.0000	-1.639%	14	1,294	+13.333%
2026-09-21	3.0500	3.0500	3.0500	3.0500	-30.206%	1	1,288	+11.475%
2026-09-16	4.2500	4.3700	4.2500	4.3700	+16.533%	4	1,287	-22.197%
2026-09-15	3.8200	3.8200	3.7500	3.7500	+17.188%	29	1,286	-9.333%
2026-09-14	3.4500	3.4500	3.2000	3.2000	+7.744%	8	1,292	+6.250%
2026-09-08	2.9700	2.9700	2.9700	2.9700	+17.857%	1	1,298	+14.478%
2026-09-04	2.5800	2.5800	2.5200	2.5200	-24.324%	18	1,299	+34.921%
2026-09-01	3.3300	3.3300	3.3300	3.3300	+18.085%	1	1,299	+2.102%
2026-08-31	2.8200	2.8200	2.8200	2.8200	+3.297%	1	1,300	+20.567%
2026-08-28	2.7300	2.7300	2.7300	2.7300	-6.507%	4	1,300	+24.542%
2026-08-27	2.8800	2.9200	2.8800	2.9200	-8.750%	2	1,298	+16.438%
2026-08-26	3.2300	3.2500	3.2000	3.2000	-3.030%	35	1,300	+6.250%
2026-08-25	3.3000	3.4000	3.3000	3.3000	-8.333%	18	1,272	+3.030%
2026-08-19	3.6000	3.6000	3.6000	3.6000	-5.263%	12	1,285	-5.556%
2026-08-17	3.7000	4.0000	3.7000	3.8000	+8.571%	36	1,292	-10.526%
2026-08-14	3.6200	3.6200	3.5000	3.5000	-4.110%	2	1,275	-2.857%
2026-08-13	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,275	-6.849%
2026-08-11	3.7500	3.7500	3.7500	3.7500	0.000%	8	1,274	-9.333%
2026-08-10	3.7500	3.7500	3.7500	3.7500	-0.531%	2	1,282	-9.333%
2026-08-07	3.7700	3.7700	3.7700	3.7700	+0.533%	1	1,284	-9.814%
2026-08-06	3.7000	3.7500	3.7000	3.7500	+1.078%	18	1,284	-9.333%
2026-08-05	3.7000	3.7100	3.7000	3.7100	-19.348%	50	1,301	-8.356%
2026-08-03	4.6000	4.6000	4.6000	4.6000	-10.853%	5	1,341	-26.087%
2026-07-31	5.8000	6.2500	5.1600	5.1600	-14.711%	53	1,339	-34.109%
2026-07-30	6.2700	6.8000	6.0500	6.0500	-17.123%	22	1,390	-43.802%
2026-07-29	5.8500	7.3000	5.8500	7.3000	+37.476%	98	1,408	-53.425%
2026-07-28	5.3000	5.3100	5.3000	5.3100	-12.231%	6	1,461	-35.970%
2026-07-27	6.0500	6.0500	6.0500	6.0500	+2.024%	1	1,467	-43.802%
2026-07-22	5.9300	5.9300	5.9300	5.9300	-1.167%	1	1,466	-42.664%
2026-07-21	6.0000	6.0500	6.0000	6.0000	-3.226%	9	1,466	-43.333%
2026-07-17	6.8200	6.8200	6.0000	6.2000	+5.983%	103	1,458	-45.161%
2026-07-16	4.0000	5.9300	4.0000	5.8500	-0.510%	348	1,547	-41.880%
2026-07-15	6.2600	6.2600	5.8800	5.8800	-5.314%	437	1,664	-42.177%
2026-07-09	6.2000	6.2100	6.2000	6.2100	-2.969%	5	1,235	-45.250%
2026-07-08	6.4000	6.4000	6.4000	6.4000	+8.475%	4	1,235	-46.875%
2026-07-07	5.8100	5.9000	5.8100	5.9000	+1.724%	15	1,231	-42.373%
2026-07-06	6.1300	6.1800	5.8000	5.8000	-17.847%	134	1,224	-41.379%
2026-07-02	7.0600	7.0600	7.0600	7.0600	+2.319%	20	1,315	-51.841%
2026-06-30	6.9500	6.9500	6.9000	6.9000	-8.367%	12	1,315	-50.725%
2026-06-29	7.5300	7.5300	7.5300	7.5300	-6.807%	1	1,303	-54.847%
2026-06-26	8.0800	8.0800	8.0800	8.0800	+9.189%	2	1,303	-57.921%
2026-06-25	7.2500	7.4000	7.2500	7.4000	-8.642%	5	1,302	-54.054%
2026-06-24	8.3800	8.3800	8.0500	8.1000	+4.516%	3	1,302	-58.025%
2026-06-23	7.7500	7.7500	7.7500	7.7500	-4.908%	4	1,300	-56.129%
2026-06-22	8.2300	8.3400	8.1400	8.1500	-0.972%	31	1,300	-58.282%
2026-06-17	8.2800	8.2800	8.2300	8.2300	+4.841%	4	1,291	-58.688%
2026-06-16	8.8000	8.8000	7.2500	7.8500	-9.458%	217	1,291	-56.688%
2026-06-15	8.1000	8.7300	8.1000	8.6700	-6.472%	5	1,468	-60.784%
2026-06-12	10.3000	10.3000	9.2300	9.2700	-18.254%	22	1,471	-63.323%
2026-06-11	11.5000	11.5000	10.2000	11.3400	-21.140%	41	1,493	-70.018%
2026-06-10	9.7500	14.3900	9.7500	14.3800	+34.897%	142	1,514	-76.356%
2026-06-09	10.0000	12.2500	9.2000	10.6600	-9.277%	333	1,662	-68.105%
2026-06-08	10.2500	11.7500	9.5500	11.7500	+8.295%	179	1,777	-71.064%
2026-06-05	10.0500	11.7100	10.0200	10.8500	+17.297%	1,403	1,796	-68.664%
2026-06-04	9.2500	9.2500	9.2500	9.2500	-10.194%	2	1,034	-63.243%
2026-06-03	10.3000	10.3000	10.3000	10.3000	+4.569%	30	1,066	-66.990%
2026-06-02	9.9000	9.9000	9.8500	9.8500	-4.090%	23	1,036	-65.482%
2026-05-29	10.2700	10.2700	10.2700	10.2700	-8.057%	1	1,041	-66.894%
2026-05-26	11.1700	11.1700	11.1700	11.1700	+2.949%	30	1,072	-69.561%
2026-05-22	10.8500	10.8500	10.8500	10.8500	-18.909%	1	1,041	-68.664%
2026-05-14	13.3800	13.3800	13.3800	13.3800	-6.760%	1	1,041	-74.589%
2026-05-13	14.3500	14.3500	14.3500	14.3500	-1.712%	3	1,038	-76.307%
2026-05-12	14.6000	14.6000	14.6000	14.6000	-0.748%	1	1,038	-76.712%
2026-05-11	14.7100	14.7100	14.7100	14.7100	+1.100%	1	1,038	-76.886%
2026-05-08	14.4200	14.5800	14.0500	14.5500	-3.000%	43	1,038	-76.632%
2026-05-07	13.8000	15.0000	13.8000	15.0000	+7.914%	19	1,039	-77.333%
2026-05-06	15.0000	15.0000	13.9000	13.9000	-11.068%	25	1,036	-75.540%
2026-05-05	16.0100	16.0100	15.6300	15.6300	-2.617%	13	1,045	-78.247%
2026-05-04	16.2200	16.2200	16.0500	16.0500	+10.461%	102	1,045	-78.816%
2026-05-01	13.9700	14.5700	13.9700	14.5300	-8.731%	37	991	-76.600%
2026-04-28	15.9200	15.9200	15.9200	15.9200	+0.759%	1	991	-78.643%
2026-04-24	15.8000	15.8000	15.8000	15.8000	-1.863%	1	990	-78.481%
2026-04-17	16.1000	16.1000	16.1000	16.1000	-24.342%	1	989	-78.882%
2026-04-08	21.9900	21.9900	21.0600	21.2800	-37.905%	5	989	-84.023%
2026-03-31	34.2700	34.2700	34.2700	34.2700	-1.833%	1	989	-90.079%
2026-03-30	33.7000	34.9100	33.7000	34.9100	-0.399%	15	989	-90.261%
2026-03-27	35.0500	35.0500	35.0500	35.0500	+13.430%	5	999	-90.300%
2026-03-26	28.6000	30.9000	28.6000	30.9000	+0.783%	13	999	-88.997%
2026-03-25	28.3700	30.6600	28.3700	30.6600	-4.486%	13	1,002	-88.911%
2026-03-20	32.0000	32.1000	32.0000	32.1000	+1.840%	19	1,002	-89.408%
2026-03-19	31.5200	31.5200	31.5200	31.5200	+4.198%	4	1,002	-89.213%
2026-03-18	30.0000	30.2500	30.0000	30.2500	+21.976%	3	1,002	-88.760%
2026-03-17	24.9000	24.9000	24.8000	24.8000	-8.182%	4	1,004	-86.290%
2026-03-16	26.1700	27.0100	26.1500	27.0100	-2.667%	81	1,002	-87.412%
2026-03-13	26.5700	28.0000	26.5700	27.7500	-1.770%	9	941	-87.748%
2026-03-12	30.2500	30.2500	27.5000	28.2500	+16.495%	71	942	-87.965%
2026-03-10	24.1500	24.2500	23.0000	24.2500	-5.088%	12	911	-85.979%
2026-03-09	28.5000	28.5000	25.5500	25.5500	+3.651%	23	906	-86.693%
2026-03-05	24.6500	24.6500	24.6500	24.6500	+5.567%	2	883	-86.207%
2026-03-03	23.2600	23.3500	23.2600	23.3500	+16.984%	4	881	-85.439%
2026-02-27	19.7000	19.9600	19.7000	19.9600	+7.892%	2	881	-82.966%
2026-01-27	18.3000	18.5000	18.3000	18.5000	+0.983%	22	882	-81.622%
2026-01-15	17.2000	18.3200	17.2000	18.3200	-3.579%	2	862	-81.441%
2026-01-13	19.0000	19.0000	19.0000	19.0000	+5.556%	1	862	-82.105%
2026-01-05	18.0000	18.0000	18.0000	18.0000	-18.182%	1	861	-81.111%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-27.273%	3	861	-84.545%
2025-11-18	30.3500	30.3500	30.2500	30.2500	+23.975%	2	861	-88.760%
2025-11-13	23.0000	24.4000	23.0000	24.4000	-9.462%	2	861	-86.066%
2025-11-06	26.9600	26.9600	26.9500	26.9500	+16.667%	4	859	-87.384%
2025-10-30	23.1000	23.1000	23.1000	23.1000	+2.667%	10	860	-85.281%
2025-10-29	22.5000	22.5000	22.5000	22.5000	-16.045%	4	864	-84.889%
2025-10-08	25.0000	29.0000	25.0000	26.8000	-5.467%	860	864	-87.313%
2025-09-19	30.4500	30.4500	28.3500	28.3500	-25.099%	10	10	-88.007%
2025-02-07	37.7800	37.8500	37.7800	37.8500	-8.795%	4	6	-91.017%
2025-01-17	41.5000	41.5000	41.5000	41.5000	-12.576%	8	10	-91.807%
2025-01-02	47.4700	47.4700	47.4700	47.4700	+27.300%	4	10	-92.838%
2024-11-11	37.2900	37.2900	37.2900	37.2900	-20.660%	5	10	-90.882%
2024-10-29	47.0000	47.0000	47.0000	47.0000	-6.000%	1	10	-92.766%
2024-10-10	50.0000	50.0000	50.0000	50.0000	-5.660%	5	10	-93.200%
2024-09-27	53.0000	53.0000	53.0000	53.0000	-7.826%	8	10	-93.585%
2024-09-13	57.2500	57.5000	57.2500	57.5000	-6.958%	26	14	-94.087%
2024-09-06	61.8000	61.8000	61.8000	61.8000	+9.458%	2	1	-94.498%
2024-08-30	56.4600	56.4600	56.4600	56.4600	0.000%	2	0	-93.978%

.dark-mode .dykVf2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dykVf2{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P470DIA Dec 18 2026 470.00 Put (DIA261218P00470000)option OPRA

DIA20261218P470
DIA Dec 18 2026 470.00 Put (DIA261218P00470000)
option OPRA