Dark

DIA20261218P490
DIA Dec 18 2026 490.00 Put (DIA261218P00490000)
option OPRA

EOD

Sep 29, 2026

6.05+8.813%(+0.49)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.8000	6.1000	5.8000	6.0500	+8.813%	12	643	0.000%
2026-09-28	5.5600	5.5600	5.5600	5.5600	+7.961%	2	649	+8.813%
2026-09-25	5.1500	5.1500	5.1500	5.1500	-23.134%	3	647	+17.476%
2026-09-24	6.3700	6.7500	6.3700	6.7000	+12.605%	4	644	-9.701%
2026-09-23	5.9500	5.9500	5.9500	5.9500	+15.534%	1	647	+1.681%
2026-09-22	4.7000	5.3400	4.7000	5.1500	-0.962%	22	650	+17.476%
2026-09-21	5.1400	5.2000	5.1300	5.2000	-15.447%	13	663	+16.346%
2026-09-18	6.1500	6.1500	6.1500	6.1500	+4.237%	3	653	-1.626%
2026-09-17	5.8600	6.0500	5.8000	5.9000	-11.278%	46	650	+2.542%
2026-09-16	5.7500	6.9100	5.6500	6.6500	+9.375%	14	644	-9.023%
2026-09-15	6.0800	6.0800	6.0800	6.0800	+16.923%	1	636	-0.493%
2026-09-14	5.2000	5.2000	5.2000	5.2000	-20.000%	1	635	+16.346%
2026-09-10	6.1200	6.5000	6.1200	6.5000	+21.495%	10	635	-6.923%
2026-09-09	5.4500	5.6000	5.3000	5.3500	+15.054%	40	635	+13.084%
2026-09-08	4.6500	4.6500	4.6500	4.6500	+19.231%	10	636	+30.108%
2026-09-04	3.9000	3.9000	3.9000	3.9000	+2.094%	1	626	+55.128%
2026-09-03	3.9000	3.9000	3.8200	3.8200	-21.561%	2	626	+58.377%
2026-09-01	4.8700	4.8700	4.8700	4.8700	+11.954%	2	625	+24.230%
2026-08-28	4.3500	4.3500	4.3500	4.3500	-9.375%	2	626	+39.080%
2026-08-26	4.9600	4.9600	4.8000	4.8000	-2.041%	12	624	+26.042%
2026-08-25	5.0000	5.1300	4.8500	4.9000	-8.582%	9	624	+23.469%
2026-08-24	5.3600	5.3600	5.3600	5.3600	-6.783%	1	622	+12.873%
2026-08-18	5.7800	5.7800	5.7500	5.7500	+6.481%	2	623	+5.217%
2026-08-17	5.4000	5.4000	5.4000	5.4000	+1.887%	2	621	+12.037%
2026-08-14	5.2500	5.3000	5.2200	5.3000	-1.852%	3	619	+14.151%
2026-08-12	5.4000	5.4000	5.4000	5.4000	0.000%	2	619	+12.037%
2026-08-07	5.4000	5.4000	5.4000	5.4000	-1.818%	1	617	+12.037%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+0.733%	1	617	+10.000%
2026-08-05	5.3500	5.4600	5.3000	5.4600	-0.365%	8	617	+10.806%
2026-08-04	5.5100	5.5100	5.4800	5.4800	-41.515%	2	610	+10.401%
2026-07-30	9.3700	9.3700	9.3700	9.3700	+6.477%	1	611	-35.432%
2026-07-21	8.7500	8.8000	8.7500	8.8000	-5.376%	76	610	-31.250%
2026-07-20	9.1200	9.3000	9.1200	9.3000	-0.535%	11	600	-34.946%
2026-07-17	9.0200	9.4200	8.8500	9.3500	+13.333%	50	598	-35.294%
2026-07-16	8.1500	8.2500	8.1500	8.2500	-5.172%	2	555	-26.667%
2026-07-15	8.7000	8.7000	8.7000	8.7000	-2.793%	2	555	-30.460%
2026-07-14	8.9500	8.9500	8.9500	8.9500	+5.917%	1	554	-32.402%
2026-07-10	8.2500	8.4500	8.2500	8.4500	-11.053%	3	554	-28.402%
2026-07-08	9.5000	9.5000	9.5000	9.5000	+6.145%	3	555	-36.316%
2026-07-07	8.9500	8.9500	8.9500	8.9500	+4.070%	1	555	-32.402%
2026-07-06	8.6000	8.6000	8.6000	8.6000	+4.242%	6	554	-29.651%
2026-06-30	8.2500	8.2500	8.2500	8.2500	-26.862%	2	562	-26.667%
2026-06-26	11.2800	11.2800	11.2800	11.2800	+8.986%	1	562	-46.365%
2026-06-25	10.3500	10.3500	10.3500	10.3500	-8.082%	1	562	-41.546%
2026-06-24	11.1100	11.2600	11.1100	11.2600	-0.793%	2	562	-46.270%
2026-06-23	12.1000	12.1000	11.2000	11.3500	+0.889%	73	561	-46.696%
2026-06-22	11.2500	11.2500	11.2500	11.2500	-4.418%	1	498	-46.222%
2026-06-18	11.7700	11.7700	11.7700	11.7700	+7.489%	1	500	-48.598%
2026-06-16	10.9500	10.9500	10.9500	10.9500	-19.839%	3	500	-44.749%
2026-06-12	13.6600	13.6600	13.6600	13.6600	-20.023%	1	500	-55.710%
2026-06-10	17.0800	17.0800	17.0800	17.0800	+2.275%	5	500	-64.578%
2026-06-09	14.6700	16.7000	14.6700	16.7000	+14.149%	2	501	-63.772%
2026-06-08	14.7500	14.8600	14.6300	14.6300	-6.218%	5	500	-58.647%
2026-06-05	13.4000	15.6000	13.4000	15.6000	+11.429%	4	498	-61.218%
2026-06-01	14.0000	14.0000	14.0000	14.0000	-0.920%	1	503	-56.786%
2026-05-29	14.1300	14.1300	14.1300	14.1300	-7.948%	1	503	-57.183%
2026-05-22	15.3500	15.3500	15.3500	15.3500	-8.740%	1	521	-60.586%
2026-05-21	17.2000	17.2000	16.8200	16.8200	-15.477%	20	520	-64.031%
2026-05-18	19.9000	19.9000	19.9000	19.9000	-6.397%	1	520	-69.598%
2026-05-12	21.2600	21.2600	21.2600	21.2600	+13.387%	1	519	-71.543%
2026-05-11	18.7500	18.7500	18.7500	18.7500	-9.769%	2	518	-67.733%
2026-05-07	20.2000	21.1000	20.2000	20.7800	-7.356%	4	516	-70.885%
2026-05-04	22.8300	22.8300	22.4300	22.4300	+10.656%	100	515	-73.027%
2026-05-01	20.2700	20.2700	20.2700	20.2700	-9.469%	1	515	-70.153%
2026-04-24	22.8300	22.8300	22.3900	22.3900	+1.542%	21	515	-72.979%
2026-04-23	22.0400	22.0500	22.0400	22.0500	+6.522%	20	515	-72.562%
2026-04-17	22.2300	22.2300	20.4700	20.7000	-16.734%	13	495	-70.773%
2026-04-14	25.4500	25.4500	24.8600	24.8600	-14.600%	2	494	-75.664%
2026-04-09	29.1100	29.1100	29.1100	29.1100	-0.137%	3	493	-79.217%
2026-04-08	29.5000	29.5500	29.0000	29.1500	-28.902%	78	493	-79.245%
2026-03-31	41.0000	41.0000	41.0000	41.0000	+3.745%	1	480	-85.244%
2026-03-23	39.5200	39.5200	39.5200	39.5200	-5.228%	1	479	-84.691%
2026-03-19	41.5500	41.7000	41.5500	41.7000	+20.695%	2	478	-85.492%
2026-03-17	34.3300	34.5500	34.2300	34.5500	+15.167%	4	477	-82.489%
2026-03-03	30.0000	30.0000	30.0000	30.0000	+18.390%	6	476	-79.833%
2026-03-02	25.3400	25.3400	25.3400	25.3400	-3.060%	1	476	-76.125%
2026-02-27	26.1400	26.1400	26.1400	26.1400	+14.800%	2	475	-76.855%
2026-02-13	24.8100	24.8100	22.7700	22.7700	-8.481%	2	473	-73.430%
2026-02-02	24.8800	24.8800	24.8800	24.8800	-1.074%	1	473	-75.683%
2026-01-27	25.1500	25.1500	25.1500	25.1500	+5.230%	400	475	-75.944%
2026-01-09	23.9000	23.9000	23.9000	23.9000	-1.646%	1	74	-74.686%
2026-01-08	24.3500	24.3500	24.3000	24.3000	+3.185%	63	74	-75.103%
2026-01-06	27.1000	27.1000	23.5500	23.5500	-16.222%	6	12	-74.310%
2025-12-19	28.1100	28.1100	28.1100	28.1100	-1.713%	1	12	-78.477%
2025-12-16	28.6000	28.6000	28.6000	28.6000	-0.694%	1	12	-78.846%
2025-12-10	28.8000	28.8000	28.8000	28.8000	-2.373%	1	12	-78.993%
2025-12-05	29.5000	29.5000	29.5000	29.5000	-4.531%	1	12	-79.492%
2025-11-28	30.9000	30.9000	30.9000	30.9000	-12.291%	1	12	-80.421%
2025-11-14	35.3600	35.3600	35.2100	35.2300	+19.830%	22	12	-82.827%
2025-11-12	29.5000	29.5000	29.4000	29.4000	-39.926%	2	2	-79.422%
2025-07-09	48.9200	48.9400	48.9200	48.9400	-35.520%	2	1	-87.638%
2025-03-31	77.0500	77.0500	75.9000	75.9000	+6.541%	25	15	-92.029%
2025-03-28	68.2100	71.2400	68.2100	71.2400	-4.376%	20	15	-91.508%
2025-03-19	74.5000	74.5000	74.5000	74.5000	-1.974%	25	26	-91.879%
2025-03-12	76.0000	76.0000	76.0000	76.0000	+45.873%	1	3	-92.039%
2025-02-21	52.1000	52.1000	52.1000	52.1000	+8.542%	2	2	-88.388%
2025-02-19	48.0000	48.0000	48.0000	48.0000	0.000%	1	1	-87.396%

.dark-mode .jx50Y3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jx50Y3{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P490DIA Dec 18 2026 490.00 Put (DIA261218P00490000)option OPRA

DIA20261218P490
DIA Dec 18 2026 490.00 Put (DIA261218P00490000)
option OPRA