Dark

DIA20261218P495
DIA Dec 18 2026 495.00 Put (DIA261218P00495000)
option OPRA

EOD

Sep 29, 2026

6.67-1.477%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.6700	6.6700	6.6700	6.6700	-1.477%	1	1,989	0.000%
2026-09-25	6.7700	6.7700	6.7700	6.7700	-12.982%	1	1,988	-1.477%
2026-09-24	7.7800	7.7800	7.7800	7.7800	+14.749%	1	1,988	-14.267%
2026-09-23	6.7500	6.8000	6.7000	6.7800	+8.480%	30	1,989	-1.622%
2026-09-22	6.2500	6.2500	6.2500	6.2500	+5.753%	1	1,989	+6.720%
2026-09-21	5.9100	5.9100	5.9100	5.9100	-11.128%	10	1,989	+12.860%
2026-09-18	7.1700	7.1700	6.6500	6.6500	-1.189%	4	1,979	+0.301%
2026-09-17	6.8900	6.9100	6.7200	6.7300	-13.939%	20	1,976	-0.892%
2026-09-16	6.6400	7.8200	6.6400	7.8200	+13.333%	2	1,976	-14.706%
2026-09-15	6.6900	7.1500	6.6900	6.9000	+20.419%	7	1,976	-3.333%
2026-09-14	6.3000	6.3000	5.7300	5.7300	-2.051%	11	1,971	+16.405%
2026-09-11	5.5200	5.8500	5.5200	5.8500	-15.827%	14	1,969	+14.017%
2026-09-10	6.6500	6.9500	6.6500	6.9500	+11.022%	5	1,966	-4.029%
2026-09-09	5.9200	6.2600	5.9200	6.2600	+14.862%	16	1,964	+6.550%
2026-09-08	5.0100	5.4500	5.0100	5.4500	+21.381%	104	1,954	+22.385%
2026-09-04	4.4500	4.4900	4.4500	4.4900	+3.218%	3	1,941	+48.552%
2026-09-03	4.5200	4.7500	4.3500	4.3500	-17.769%	9	1,941	+53.333%
2026-09-02	5.4500	5.4500	5.0500	5.2900	-11.092%	7	1,935	+26.087%
2026-09-01	5.7000	5.9500	5.2500	5.9500	+13.333%	7	1,932	+12.101%
2026-08-31	5.1600	5.2500	5.1500	5.2500	+9.148%	9	1,931	+27.048%
2026-08-28	4.7900	5.0000	4.5600	4.8100	-4.752%	30	1,932	+38.669%
2026-08-27	5.2000	5.2000	4.9500	5.0500	-8.182%	15	1,925	+32.079%
2026-08-26	5.5600	5.5600	5.5000	5.5000	0.000%	25	1,913	+21.273%
2026-08-25	5.6000	5.6000	5.5000	5.5000	-13.249%	16	1,921	+21.273%
2026-08-21	6.3400	6.3400	6.3400	6.3400	-10.452%	3	1,922	+5.205%
2026-08-20	6.7500	7.0800	6.6900	7.0800	+15.122%	11	1,923	-5.791%
2026-08-19	6.1500	6.1500	6.1500	6.1500	-3.906%	1	1,917	+8.455%
2026-08-18	6.4300	6.4300	6.4000	6.4000	+3.560%	11	1,916	+4.219%
2026-08-17	6.0000	6.1800	6.0000	6.1800	+6.368%	19	1,906	+7.929%
2026-08-14	5.9500	5.9500	5.8100	5.8100	+1.751%	9	1,907	+14.802%
2026-08-13	5.7100	5.7100	5.7100	5.7100	-1.721%	3	1,898	+16.813%
2026-08-12	5.8400	5.8400	5.8100	5.8100	-4.910%	3	1,895	+14.802%
2026-08-10	6.0900	6.1400	5.9800	6.1100	-0.650%	10	1,897	+9.165%
2026-08-06	6.0000	6.1500	6.0000	6.1500	+7.517%	3	1,897	+8.455%
2026-08-05	5.7200	5.7200	5.7200	5.7200	-6.230%	1	1,898	+16.608%
2026-08-04	6.2200	6.2200	6.0200	6.1000	-18.667%	3	1,899	+9.344%
2026-08-03	7.4500	7.5000	7.4500	7.5000	-26.471%	23	1,898	-11.067%
2026-07-30	10.2000	10.2000	10.2000	10.2000	+0.990%	30	1,909	-34.608%
2026-07-29	10.5500	10.8000	10.1000	10.1000	0.000%	4	1,881	-33.960%
2026-07-24	10.1000	10.1000	10.1000	10.1000	-11.790%	1	1,877	-33.960%
2026-07-23	11.5000	11.5000	11.4500	11.4500	+10.521%	34	1,877	-41.747%
2026-07-21	10.4200	10.4200	10.3600	10.3600	-1.333%	3	1,901	-35.618%
2026-07-20	10.2000	10.5500	10.2000	10.5000	+2.439%	33	1,900	-36.476%
2026-07-17	10.2500	10.3000	10.2500	10.2500	+15.169%	42	1,904	-34.927%
2026-07-16	8.9000	8.9000	8.9000	8.9000	-10.101%	5	1,873	-25.056%
2026-07-14	9.9000	9.9000	9.9000	9.9000	+3.665%	13	1,873	-32.626%
2026-07-13	9.5500	9.5500	9.5500	9.5500	+1.058%	1	1,873	-30.157%
2026-07-10	9.5300	9.5300	9.4500	9.4500	-4.352%	8	1,873	-29.418%
2026-07-09	9.8800	9.8800	9.8800	9.8800	+2.066%	1	1,874	-32.490%
2026-07-06	9.6800	9.6800	9.6800	9.6800	-0.921%	2	1,874	-31.095%
2026-07-02	9.7700	9.7700	9.7700	9.7700	-8.692%	1	1,875	-31.730%
2026-06-30	10.7000	10.7000	10.7000	10.7000	-13.079%	6	1,875	-37.664%
2026-06-26	12.3100	12.3100	12.3100	12.3100	-1.520%	1	1,869	-45.816%
2026-06-23	12.8000	12.8100	12.3000	12.5000	-2.344%	9	1,869	-46.640%
2026-06-18	12.9400	12.9400	12.8000	12.8000	+4.918%	2	1,869	-47.891%
2026-06-16	12.5000	12.5000	12.2000	12.2000	-3.937%	3	1,869	-45.328%
2026-06-15	12.7000	12.7000	12.7000	12.7000	-13.898%	4	1,867	-47.480%
2026-06-12	15.3000	15.3000	14.7500	14.7500	-21.123%	6	1,867	-54.780%
2026-06-11	18.4500	18.7000	18.4500	18.7000	-0.532%	9	1,867	-64.332%
2026-06-10	18.8000	18.8000	18.8000	18.8000	+14.634%	31	1,884	-64.521%
2026-06-09	18.2500	18.2500	16.4000	16.4000	+1.863%	11	1,889	-59.329%
2026-06-08	16.1500	16.2500	16.1000	16.1000	-5.238%	19	1,898	-58.571%
2026-06-05	15.7500	17.0600	15.1000	16.9900	+17.578%	31	1,913	-60.742%
2026-06-04	14.4500	14.4500	14.4500	14.4500	-11.350%	5	1,918	-53.841%
2026-06-03	16.3000	16.3000	16.3000	16.3000	+3.756%	3	1,918	-59.080%
2026-05-29	15.7100	15.7100	15.7100	15.7100	-7.805%	5	1,921	-57.543%
2026-05-28	16.8500	17.0400	16.8500	17.0400	+11.738%	12	1,926	-60.857%
2026-05-27	15.2500	15.2500	15.2500	15.2500	-13.598%	1	1,926	-56.262%
2026-05-26	16.5900	17.6500	16.5900	17.6500	+3.824%	119	1,927	-62.210%
2026-05-22	16.8500	17.0000	16.8500	17.0000	-10.526%	10	1,810	-60.765%
2026-05-21	19.0000	19.0000	19.0000	19.0000	-4.040%	1	1,809	-64.895%
2026-05-20	19.7400	21.0000	19.7400	19.8000	-6.383%	35	1,809	-66.313%
2026-05-12	21.1500	21.1500	21.1500	21.1500	-5.157%	1	1,774	-68.463%
2026-05-11	22.3000	22.3000	22.3000	22.3000	0.000%	11	1,787	-70.090%
2026-05-08	21.9500	22.3000	21.9500	22.3000	+8.780%	2	1,776	-70.090%
2026-05-07	20.5000	20.5000	20.5000	20.5000	-12.580%	2	1,774	-67.463%
2026-05-06	23.4500	23.4500	23.4500	23.4500	-1.471%	2	1,776	-71.557%
2026-05-05	23.9000	23.9000	23.8000	23.8000	+13.333%	9	1,774	-71.975%
2026-05-01	21.0000	21.0000	21.0000	21.0000	-12.317%	1	1,765	-68.238%
2026-04-30	23.9000	23.9500	23.9000	23.9500	-0.208%	2	1,765	-72.150%
2026-04-23	24.0000	24.0000	24.0000	24.0000	0.000%	10	1,764	-72.208%
2026-04-21	22.0900	24.0000	21.7500	24.0000	+4.257%	18	1,767	-72.208%
2026-04-17	22.8700	23.0200	21.9300	23.0200	-26.921%	1,697	1,767	-71.025%
2026-04-08	32.4500	32.4500	31.3000	31.5000	-27.819%	18	79	-78.825%
2026-03-24	43.6400	43.6400	43.6400	43.6400	+18.426%	2	86	-84.716%
2026-03-17	36.8500	36.8500	36.8500	36.8500	-2.384%	1	88	-81.900%
2026-03-13	37.6500	37.7500	37.6500	37.7500	+5.388%	5	88	-82.331%
2026-03-11	35.8200	35.8200	35.8200	35.8200	+6.925%	10	88	-81.379%
2026-03-05	33.5000	33.5000	33.5000	33.5000	+34.000%	1	78	-80.090%
2026-02-26	25.0000	25.0000	25.0000	25.0000	-11.785%	1	78	-73.320%
2026-02-23	28.3400	28.3400	28.3400	28.3400	+7.921%	1	78	-76.464%
2026-02-17	26.2600	26.2600	26.2600	26.2600	+1.508%	1	78	-74.600%
2026-02-13	25.8700	25.8700	25.8700	25.8700	-0.653%	1	78	-74.217%
2026-02-12	26.0400	26.0400	26.0400	26.0400	+17.297%	10	78	-74.386%
2026-02-10	22.2000	22.2000	22.2000	22.2000	-5.932%	10	85	-69.955%
2026-02-06	25.0500	25.3300	23.6000	23.6000	-5.524%	17	85	-71.737%
2026-02-03	24.9800	24.9800	24.9800	24.9800	-2.422%	1	73	-73.299%
2026-02-02	27.0000	27.0000	25.6000	25.6000	-2.476%	46	74	-73.945%
2026-01-23	26.2500	26.2500	26.2500	26.2500	+1.234%	1	27	-74.590%
2026-01-22	25.5800	25.9300	25.5800	25.9300	+3.554%	5	27	-74.277%
2026-01-16	25.0400	25.0400	25.0400	25.0400	+1.172%	10	17	-73.363%
2026-01-12	24.8000	24.8000	24.7500	24.7500	-5.354%	2	17	-73.051%
2026-01-07	26.1500	26.1500	26.1500	26.1500	+3.523%	1	16	-74.493%
2026-01-06	25.7500	25.7900	25.2600	25.2600	-20.315%	16	16	-73.595%
2025-11-12	31.7000	31.7000	31.7000	31.7000	-39.665%	1	1	-78.959%
2025-07-09	52.5800	52.5800	52.4900	52.5400	0.000%	6	1	-87.305%

.dark-mode .ncCj2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncCj2m{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P495DIA Dec 18 2026 495.00 Put (DIA261218P00495000)option OPRA

DIA20261218P495
DIA Dec 18 2026 495.00 Put (DIA261218P00495000)
option OPRA