Dark

DIA20261218P480
DIA Dec 18 2026 480.00 Put (DIA261218P00480000)
option OPRA

EOD

Sep 29, 2026

4.50+7.143%(+0.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3000	4.5000	4.3000	4.5000	+7.143%	30	250	0.000%
2026-09-28	4.2000	4.2000	4.2000	4.2000	+9.948%	1	227	+7.143%
2026-09-25	3.8200	3.8200	3.8200	3.8200	-23.139%	1	226	+17.801%
2026-09-24	4.5600	4.9700	4.5600	4.9700	+19.759%	2	226	-9.457%
2026-09-23	4.1500	4.1500	4.1500	4.1500	+3.750%	2	225	+8.434%
2026-09-22	4.0000	4.0000	4.0000	4.0000	+5.263%	1	226	+12.500%
2026-09-21	4.1500	4.1500	3.8000	3.8000	-13.636%	16	226	+18.421%
2026-09-18	4.6000	4.6000	4.3000	4.4000	-23.478%	67	233	+2.273%
2026-09-16	4.4200	5.8500	4.4200	5.7500	+30.385%	43	247	-21.739%
2026-09-15	4.8500	4.8500	4.3500	4.4100	+8.889%	9	229	+2.041%
2026-09-14	4.0500	4.0500	4.0500	4.0500	-20.588%	1	228	+11.111%
2026-09-10	5.1000	5.1000	5.1000	5.1000	+23.786%	1	228	-11.765%
2026-09-09	4.1000	4.1200	4.1000	4.1200	+12.877%	2	229	+9.223%
2026-09-08	3.6500	3.7000	3.6500	3.6500	+17.742%	14	228	+23.288%
2026-09-04	2.8600	3.1000	2.8600	3.1000	0.000%	3	227	+45.161%
2026-09-03	3.2000	3.2000	3.1000	3.1000	-16.667%	56	227	+45.161%
2026-09-02	3.7200	3.7200	3.7200	3.7200	-9.268%	3	175	+20.968%
2026-09-01	3.9000	4.1000	3.9000	4.1000	+10.811%	73	172	+9.756%
2026-08-31	3.7000	3.7000	3.7000	3.7000	+4.225%	2	194	+21.622%
2026-08-28	3.5500	3.5500	3.5500	3.5500	-8.974%	1	194	+26.761%
2026-08-26	4.0000	4.0000	3.9000	3.9000	-3.704%	4	194	+15.385%
2026-08-25	4.2000	4.2000	4.0500	4.0500	-4.706%	7	195	+11.111%
2026-08-24	4.2500	4.2500	4.2500	4.2500	-3.409%	1	194	+5.882%
2026-08-17	4.4000	4.4000	4.4000	4.4000	0.000%	2	193	+2.273%
2026-08-05	4.4000	4.4000	4.4000	4.4000	-3.297%	2	191	+2.273%
2026-08-04	4.5500	4.5500	4.5500	4.5500	-18.750%	1	196	-1.099%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-20.000%	5	196	-19.643%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-2.098%	4	191	-35.714%
2026-07-30	7.2000	7.2000	7.1500	7.1500	-20.556%	27	187	-37.063%
2026-07-29	7.0500	9.0000	7.0500	9.0000	+42.857%	62	160	-50.000%
2026-07-28	6.3000	6.3000	6.3000	6.3000	-19.847%	1	105	-28.571%
2026-07-27	7.8600	7.8600	7.8600	7.8600	+6.939%	1	106	-42.748%
2026-07-22	7.1500	7.3500	7.1500	7.3500	-6.369%	24	118	-38.776%
2026-07-20	7.7500	7.8500	7.7200	7.8500	+0.641%	7	104	-42.675%
2026-07-17	8.1000	8.1000	7.4500	7.8000	+16.418%	21	104	-42.308%
2026-07-16	6.6500	6.7000	6.6500	6.7000	-6.944%	3	93	-32.836%
2026-07-15	7.2000	7.2000	7.2000	7.2000	-3.356%	4	90	-37.500%
2026-07-06	7.4500	7.4500	7.4500	7.4500	-15.819%	3	88	-39.597%
2026-06-25	8.8500	8.8500	8.8500	8.8500	-4.324%	1	88	-49.153%
2026-06-23	9.2500	9.2500	9.2500	9.2500	+1.648%	1	89	-51.351%
2026-06-22	9.1000	9.1000	9.1000	9.1000	+0.110%	6	89	-50.549%
2026-06-16	9.6000	9.7700	9.0900	9.0900	-5.313%	4	85	-50.495%
2026-06-15	9.8000	9.8000	9.6000	9.6000	-31.183%	9	85	-53.125%
2026-06-09	13.9500	13.9500	13.9500	13.9500	+10.714%	1	90	-67.742%
2026-06-08	12.6000	12.6000	12.6000	12.6000	+5.000%	1	90	-64.286%
2026-06-05	12.0000	12.0000	12.0000	12.0000	+8.794%	1	90	-62.500%
2026-06-04	11.0300	11.0300	11.0300	11.0300	-6.525%	1	90	-59.202%
2026-06-02	11.8000	11.8000	11.8000	11.8000	-5.600%	1	90	-61.864%
2026-06-01	12.5000	12.5000	12.5000	12.5000	+0.806%	1	89	-64.000%
2026-05-29	12.4000	12.4000	12.4000	12.4000	-3.652%	1	89	-63.710%
2026-05-22	12.8700	12.8700	12.8700	12.8700	-24.737%	1	89	-65.035%
2026-05-19	17.1000	17.1000	17.1000	17.1000	+4.651%	2	89	-73.684%
2026-05-18	17.2000	17.8300	16.3400	16.3400	-2.738%	9	85	-72.460%
2026-05-15	16.8000	16.8000	16.8000	16.8000	+1.083%	2	85	-73.214%
2026-05-08	16.6200	16.6200	16.6200	16.6200	-4.207%	1	85	-72.924%
2026-05-01	17.3500	17.3500	17.3500	17.3500	-0.573%	12	76	-74.063%
2026-04-17	18.3200	18.9200	17.4500	17.4500	-18.075%	13	76	-74.212%
2026-04-15	20.5500	21.3000	20.5500	21.3000	-1.617%	8	68	-78.873%
2026-04-14	21.6500	21.6500	21.6500	21.6500	-3.348%	1	65	-79.215%
2026-04-13	22.4000	22.4000	22.4000	22.4000	-8.384%	2	65	-79.911%
2026-04-10	24.4500	24.4500	24.4500	24.4500	+4.487%	1	65	-81.595%
2026-04-09	23.3500	23.4500	23.3500	23.4000	-7.143%	4	65	-80.769%
2026-04-08	24.6000	25.2000	24.6000	25.2000	-19.873%	13	65	-82.143%
2026-04-01	32.3000	32.3000	31.4500	31.4500	-19.873%	7	55	-85.692%
2026-03-27	39.2000	39.2500	39.2000	39.2500	+7.240%	5	54	-88.535%
2026-03-26	36.6000	36.6000	36.6000	36.6000	+3.390%	1	54	-87.705%
2026-03-24	35.4000	35.4000	35.4000	35.4000	+1.433%	17	54	-87.288%
2026-03-23	31.9000	34.9000	31.9000	34.9000	+21.730%	4	58	-87.106%
2026-03-17	28.6700	28.6700	28.6700	28.6700	-7.187%	10	55	-84.304%
2026-03-16	30.8900	30.8900	30.8900	30.8900	+16.654%	10	45	-85.432%
2026-03-03	26.4800	26.4800	26.4800	26.4800	+17.168%	1	45	-83.006%
2026-02-27	22.2500	22.9200	22.2500	22.6000	+4.727%	6	45	-80.088%
2026-02-24	21.5500	21.5800	21.5500	21.5800	+8.715%	10	46	-79.147%
2026-02-09	19.8500	19.8500	19.8500	19.8500	+0.506%	1	37	-77.330%
2026-02-06	19.8700	19.8700	19.7500	19.7500	-12.572%	2	36	-77.215%
2026-02-03	22.5900	22.5900	22.5900	22.5900	+12.668%	1	35	-80.080%
2026-01-22	20.0300	20.0500	20.0300	20.0500	-13.279%	8	41	-77.556%
2026-01-21	23.1200	23.1200	23.1200	23.1200	+10.095%	12	35	-80.536%
2026-01-13	21.0000	21.0000	21.0000	21.0000	-12.500%	4	35	-78.571%
2026-01-02	24.8000	24.8000	24.0000	24.0000	-0.332%	2	31	-81.250%
2025-12-19	24.0800	24.0800	24.0800	24.0800	-5.938%	2	30	-81.312%
2025-12-18	26.0000	26.0000	25.6000	25.6000	+13.024%	22	32	-82.422%
2025-12-12	22.6300	22.6500	22.6300	22.6500	-12.885%	2	11	-80.132%
2025-12-05	26.0000	26.0000	26.0000	26.0000	-1.887%	1	10	-82.692%
2025-12-04	26.5000	26.9000	26.5000	26.5000	-14.239%	4	9	-83.019%
2025-11-25	30.9000	30.9000	30.9000	30.9000	-11.079%	1	5	-85.437%
2025-11-18	34.7500	34.7500	34.7500	34.7500	+31.132%	1	4	-87.050%
2025-11-13	26.5000	26.5000	26.5000	26.5000	-19.697%	1	4	-83.019%
2025-09-24	33.0000	33.0000	33.0000	33.0000	+3.125%	3	3	-86.364%
2025-09-23	32.0000	32.0000	32.0000	32.0000	-5.882%	2	3	-85.938%
2025-09-17	34.0000	34.0000	34.0000	34.0000	+3.030%	1	5	-86.765%
2025-09-11	33.0000	33.0000	33.0000	33.0000	-8.333%	2	4	-86.364%
2025-09-10	36.0000	36.0000	36.0000	36.0000	0.000%	1	2	-87.500%
2025-09-08	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-87.500%

.dark-mode .Bng6f4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bng6f4{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P480DIA Dec 18 2026 480.00 Put (DIA261218P00480000)option OPRA

DIA20261218P480
DIA Dec 18 2026 480.00 Put (DIA261218P00480000)
option OPRA