Dark

DIA20261218P485
DIA Dec 18 2026 485.00 Put (DIA261218P00485000)
option OPRA

EOD

Sep 29, 2026

5.25+11.702%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2500	5.2500	5.2500	5.2500	+11.702%	1	538	0.000%
2026-09-28	4.7000	4.7000	4.7000	4.7000	+7.062%	1	538	+11.702%
2026-09-25	5.1000	5.1000	4.3900	4.3900	-16.381%	3	537	+19.590%
2026-09-24	5.5000	5.8100	5.2500	5.2500	+2.941%	38	537	0.000%
2026-09-23	5.1000	5.1000	5.1000	5.1000	+14.607%	1	500	+2.941%
2026-09-21	4.4000	4.4500	4.4000	4.4500	-10.101%	3	505	+17.978%
2026-09-18	5.2600	5.3200	4.9500	4.9500	-2.941%	36	504	+6.061%
2026-09-17	5.1000	5.1000	5.1000	5.1000	-22.727%	1	495	+2.941%
2026-09-16	5.1700	6.6000	5.1100	6.6000	+32.530%	25	494	-20.455%
2026-09-15	4.9800	4.9800	4.9800	4.9800	+8.734%	1	470	+5.422%
2026-09-14	4.4500	4.5800	4.4300	4.5800	+10.361%	7	471	+14.629%
2026-09-08	4.0500	4.1500	4.0500	4.1500	+18.571%	4	475	+26.506%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-23.246%	1	474	+50.000%
2026-09-01	4.5600	4.5600	4.5600	4.5600	+6.047%	70	487	+15.132%
2026-08-26	4.3000	4.3000	4.3000	4.3000	-5.495%	3	515	+22.093%
2026-08-25	4.4500	4.5500	4.4000	4.5500	-6.762%	6	515	+15.385%
2026-08-21	4.8800	4.8800	4.8800	4.8800	-5.243%	1	515	+7.582%
2026-08-18	5.1900	5.1900	5.1500	5.1500	+5.102%	2	514	+1.942%
2026-08-17	4.9000	4.9000	4.9000	4.9000	+4.478%	2	513	+7.143%
2026-08-14	4.6900	4.6900	4.6900	4.6900	-4.481%	1	511	+11.940%
2026-08-13	4.9100	4.9100	4.9100	4.9100	+1.446%	1	511	+6.925%
2026-08-12	4.8400	4.8400	4.8400	4.8400	-1.826%	1	511	+8.471%
2026-08-10	4.9300	4.9300	4.9300	4.9300	+1.649%	1	511	+6.491%
2026-08-05	4.8500	4.8500	4.8500	4.8500	-3.579%	10	511	+8.247%
2026-08-04	4.9200	5.0300	4.9200	5.0300	-39.760%	2	521	+4.374%
2026-07-30	8.3500	8.3500	8.3500	8.3500	-12.565%	7	522	-37.126%
2026-07-23	9.9300	9.9300	9.5500	9.5500	+21.811%	5	518	-45.026%
2026-07-22	7.8400	7.8400	7.8400	7.8400	-8.411%	1	518	-33.036%
2026-07-20	8.2800	8.5600	8.2800	8.5600	+1.905%	2	517	-38.668%
2026-07-17	8.1500	8.4000	8.1500	8.4000	+14.286%	9	516	-37.500%
2026-07-16	7.3500	7.3500	7.3500	7.3500	-6.369%	1	509	-28.571%
2026-07-15	7.8500	7.8500	7.8500	7.8500	-3.681%	2	509	-33.121%
2026-07-14	8.1500	8.1500	8.1500	8.1500	-0.245%	1	509	-35.583%
2026-07-09	8.1700	8.1700	8.1700	8.1700	-10.220%	1	508	-35.741%
2026-07-08	9.1000	9.1000	9.1000	9.1000	+29.445%	1	508	-42.308%
2026-07-07	7.0300	7.0300	7.0300	7.0300	-5.890%	1	509	-25.320%
2026-07-06	7.8800	8.1400	7.4700	7.4700	-26.040%	8	510	-29.719%
2026-06-23	10.1000	10.1000	10.1000	10.1000	-0.493%	1	514	-48.020%
2026-06-17	10.1500	10.1500	10.1500	10.1500	-0.490%	1	514	-48.276%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-4.494%	2	514	-48.529%
2026-06-15	10.6800	10.6800	10.6800	10.6800	-29.967%	1	514	-50.843%
2026-06-09	15.2500	15.2500	15.2500	15.2500	+12.963%	1	513	-65.574%
2026-06-08	13.5000	13.5000	13.5000	13.5000	+5.058%	1	513	-61.111%
2026-06-02	12.8500	12.8500	12.8500	12.8500	-14.618%	1	512	-59.144%
2026-06-01	15.0500	15.0500	15.0500	15.0500	+6.738%	1	512	-65.116%
2026-05-28	14.1000	14.1000	14.1000	14.1000	+0.356%	2	512	-62.766%
2026-05-22	14.0500	14.0500	14.0500	14.0500	-27.353%	1	511	-62.633%
2026-05-18	19.3400	19.3400	19.3400	19.3400	+0.259%	1	511	-72.854%
2026-05-12	19.2900	19.2900	19.2900	19.2900	+4.837%	1	511	-72.784%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-3.311%	1	512	-71.467%
2026-05-07	19.0300	19.0300	19.0300	19.0300	+5.958%	2	511	-72.412%
2026-05-06	17.9600	17.9600	17.9600	17.9600	-11.309%	1	510	-70.768%
2026-05-05	20.2200	20.2500	20.2200	20.2500	-3.800%	2	509	-74.074%
2026-05-04	21.0500	21.0500	21.0500	21.0500	-2.002%	1	508	-75.059%
2026-04-21	21.4800	21.4800	21.4800	21.4800	+13.471%	1	507	-75.559%
2026-04-17	19.9200	19.9500	18.9300	18.9300	-18.264%	25	507	-72.266%
2026-04-14	23.5000	23.7300	23.1600	23.1600	-6.045%	27	488	-77.332%
2026-04-09	27.0700	27.0700	24.6500	24.6500	-10.200%	28	461	-78.702%
2026-04-08	26.7500	27.9500	26.4000	27.4500	-34.094%	197	435	-80.874%
2026-03-31	41.6500	41.6500	41.6500	41.6500	-2.023%	2	293	-87.395%
2026-03-27	42.6900	42.6900	42.5100	42.5100	+15.297%	3	291	-87.650%
2026-03-23	36.8700	36.8700	36.8700	36.8700	+1.935%	1	291	-85.761%
2026-03-18	36.2000	36.2000	36.1700	36.1700	+15.008%	33	291	-85.485%
2026-03-17	30.7700	31.8000	30.5000	31.4500	-4.841%	18	324	-83.307%
2026-03-16	33.0500	33.0500	33.0500	33.0500	+0.303%	10	308	-84.115%
2026-03-13	32.9500	32.9500	32.6500	32.9500	-1.788%	27	298	-84.067%
2026-03-12	33.4800	33.6700	33.4800	33.5500	+12.020%	6	272	-84.352%
2026-03-11	29.9500	29.9500	29.9500	29.9500	+29.206%	2	275	-82.471%
2026-02-24	23.2000	23.2000	23.1800	23.1800	+32.457%	10	269	-77.351%
2026-02-11	17.5000	17.5000	17.5000	17.5000	-18.981%	1	257	-70.000%
2026-01-22	21.6100	21.6100	21.6000	21.6000	-13.148%	8	256	-75.694%
2026-01-21	24.8700	24.8700	24.8700	24.8700	+15.674%	12	248	-78.890%
2026-01-12	21.3500	21.7500	21.3500	21.5000	-14.103%	25	236	-75.581%
2026-01-02	25.9300	26.0000	25.0300	25.0300	+0.120%	6	215	-79.025%
2025-12-30	25.0000	25.0000	25.0000	25.0000	-10.266%	2	209	-79.000%
2025-12-17	27.4500	27.8600	27.4500	27.8600	+10.731%	43	208	-81.156%
2025-12-11	24.9200	25.1700	24.7500	25.1600	-20.756%	371	208	-79.134%
2025-11-25	32.5000	32.5000	31.7500	31.7500	-10.915%	2	8	-83.465%
2025-11-21	36.0000	36.0000	35.5300	35.6400	+30.073%	3	6	-85.269%
2025-11-12	27.7000	27.7000	27.4000	27.4000	-7.744%	3	5	-80.839%
2025-11-11	29.7000	29.7000	29.7000	29.7000	-10.730%	1	3	-82.323%
2025-11-06	33.2500	33.2700	33.2500	33.2700	-13.584%	2	2	-84.220%
2025-08-25	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	-86.364%

.dark-mode .BNzFlH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BNzFlH{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P485DIA Dec 18 2026 485.00 Put (DIA261218P00485000)option OPRA

DIA20261218P485
DIA Dec 18 2026 485.00 Put (DIA261218P00485000)
option OPRA