Dark

DIA20261218P500
DIA Dec 18 2026 500.00 Put (DIA261218P00500000)
option OPRA

EOD

Sep 29, 2026

7.95+3.247%(+0.25)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2000	8.5000	7.8500	7.9500	+3.247%	120	2,781	0.000%
2026-09-28	7.7000	7.7000	7.7000	7.7000	+15.789%	1	2,865	+3.247%
2026-09-25	8.0000	8.0000	6.6500	6.6500	-21.765%	14	2,866	+19.549%
2026-09-24	8.5000	9.1300	8.3000	8.5000	+4.938%	7	2,868	-6.471%
2026-09-23	8.0000	8.1000	8.0000	8.1000	+11.724%	4	2,865	-1.852%
2026-09-22	6.6000	7.4000	6.6000	7.2500	+5.378%	7	2,914	+9.655%
2026-09-21	7.1900	7.2000	6.8800	6.8800	-10.300%	629	2,916	+15.552%
2026-09-18	8.2300	8.2300	7.6700	7.6700	+1.589%	41	3,274	+3.651%
2026-09-17	7.4100	7.8500	7.4100	7.5500	-18.554%	105	3,316	+5.298%
2026-09-16	7.4500	9.9000	7.4500	9.2700	+18.694%	48	3,278	-14.239%
2026-09-15	7.4300	8.1000	7.3000	7.8100	+16.393%	29	3,259	+1.793%
2026-09-14	6.5500	6.8000	6.5500	6.7100	+1.667%	7	3,257	+18.480%
2026-09-11	6.5000	6.6000	6.2500	6.6000	-19.708%	36	3,253	+20.455%
2026-09-10	8.1500	8.2200	7.8000	8.2200	+20.000%	18	3,264	-3.285%
2026-09-09	7.1000	7.1000	6.8500	6.8500	+21.239%	5	3,251	+16.058%
2026-09-08	5.7700	5.7700	5.6500	5.6500	+11.881%	61	3,253	+40.708%
2026-09-04	5.0500	5.0500	5.0500	5.0500	-0.980%	1	3,302	+57.426%
2026-09-03	5.3000	5.3000	5.1000	5.1000	-14.716%	4	3,302	+55.882%
2026-09-02	5.7500	6.0000	5.7500	5.9800	+4.000%	12	3,299	+32.943%
2026-09-01	6.3000	6.3000	5.7500	5.7500	+0.524%	6	3,305	+38.261%
2026-08-31	5.9100	5.9100	5.7200	5.7200	+6.122%	4	3,305	+38.986%
2026-08-28	5.6600	5.6600	5.2000	5.3900	-4.770%	46	3,307	+47.495%
2026-08-27	5.9500	5.9500	5.6500	5.6600	-5.034%	5	3,300	+40.459%
2026-08-26	6.2800	6.3000	5.9600	5.9600	-3.089%	43	3,295	+33.389%
2026-08-25	6.4300	6.4300	6.1500	6.1500	-6.250%	29	3,295	+29.268%
2026-08-24	6.7500	6.7500	6.5600	6.5600	-3.102%	6	3,296	+21.189%
2026-08-21	7.0000	7.0500	6.7700	6.7700	-14.304%	8	3,293	+17.430%
2026-08-20	7.4000	7.9000	7.4000	7.9000	+15.328%	7	3,291	+0.633%
2026-08-19	6.8500	6.8500	6.8500	6.8500	-4.196%	1	3,291	+16.058%
2026-08-18	7.2500	7.2500	7.1500	7.1500	+1.563%	32	3,291	+11.189%
2026-08-17	6.6100	7.0800	6.6100	7.0400	+10.172%	354	3,263	+12.926%
2026-08-14	6.6000	6.6000	6.3900	6.3900	-1.692%	6	2,937	+24.413%
2026-08-13	6.3000	6.5500	6.2500	6.5000	-1.813%	619	2,976	+22.308%
2026-08-12	6.6000	6.6200	6.6000	6.6200	-4.335%	510	3,189	+20.091%
2026-08-11	6.9000	6.9200	6.9000	6.9200	+4.060%	16	2,694	+14.884%
2026-08-07	6.8000	6.8800	6.6000	6.6500	-5.000%	324	2,691	+19.549%
2026-08-06	6.9000	7.1400	6.8100	7.0000	+6.707%	2,608	2,763	+13.571%
2026-08-05	6.3700	6.5600	6.2800	6.5600	-2.815%	42	1,488	+21.189%
2026-08-04	7.2500	7.2500	6.6000	6.7500	-16.667%	22	1,486	+17.778%
2026-08-03	8.2600	8.4500	8.1000	8.1000	-11.957%	24	1,487	-1.852%
2026-07-31	10.3500	10.5500	9.2000	9.2000	-13.615%	19	1,485	-13.587%
2026-07-30	11.9800	11.9800	10.5600	10.6500	+1.914%	31	1,481	-25.352%
2026-07-29	10.6500	12.2800	10.4500	10.4500	+5.556%	12	1,481	-23.923%
2026-07-28	9.6800	9.9000	9.4000	9.9000	-12.389%	9	1,486	-19.697%
2026-07-27	9.9300	11.3000	9.9300	11.3000	-4.561%	10	1,486	-29.646%
2026-07-24	11.8000	11.8400	11.4500	11.8400	-5.280%	22	1,488	-32.855%
2026-07-23	12.9000	13.0500	12.4500	12.5000	+19.048%	32	1,680	-36.400%
2026-07-22	10.7600	10.7600	10.2600	10.5000	-2.868%	680	1,680	-24.286%
2026-07-21	10.7500	10.8500	10.7500	10.8100	-6.407%	124	1,983	-26.457%
2026-07-20	11.2700	11.7500	11.2000	11.5500	0.000%	98	1,906	-31.169%
2026-07-17	11.0000	11.5500	10.7000	11.5500	+16.080%	188	1,812	-31.169%
2026-07-16	9.7300	10.5000	9.7300	9.9500	-1.388%	85	1,849	-20.101%
2026-07-15	10.0100	10.0900	10.0100	10.0900	-5.169%	4	1,811	-21.209%
2026-07-14	10.9000	11.0000	10.6400	10.6400	+1.237%	15	1,813	-25.282%
2026-07-13	10.0500	10.7300	10.0500	10.5100	+3.649%	103	1,815	-24.358%
2026-07-10	11.0500	11.0500	10.1400	10.1400	-7.397%	121	1,715	-21.598%
2026-07-09	10.9500	10.9700	10.9500	10.9500	-4.367%	400	1,784	-27.397%
2026-07-08	11.2000	12.1500	9.5800	11.4500	+20.273%	1,302	2,184	-30.568%
2026-07-07	9.4800	9.5400	9.4200	9.5200	-10.189%	901	1,655	-16.492%
2026-07-06	10.6000	10.6000	10.6000	10.6000	-4.246%	2	792	-25.000%
2026-07-02	11.3100	11.3100	11.0500	11.0700	-5.141%	8	793	-28.184%
2026-06-30	11.6500	11.6700	11.6500	11.6700	-14.568%	3	793	-31.877%
2026-06-26	14.0000	14.0000	13.2500	13.6600	+8.845%	5	795	-41.801%
2026-06-25	11.6000	12.5500	11.6000	12.5500	-8.193%	2	797	-36.653%
2026-06-24	13.6700	13.6700	13.6700	13.6700	-1.157%	1	797	-41.843%
2026-06-23	14.8900	14.8900	13.5500	13.8300	+2.066%	17	804	-42.516%
2026-06-22	13.5500	13.5500	13.5500	13.5500	-4.443%	1	800	-41.328%
2026-06-18	14.1800	14.1800	14.1800	14.1800	+11.042%	2	804	-43.935%
2026-06-17	12.7700	12.7700	12.7700	12.7700	-5.407%	1	804	-37.745%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-2.878%	2	804	-41.111%
2026-06-15	14.0000	14.0000	13.9000	13.9000	-17.262%	2	804	-42.806%
2026-06-12	16.8000	16.8000	16.8000	16.8000	-16.625%	1	802	-52.679%
2026-06-11	20.1500	20.1500	20.1500	20.1500	-3.589%	3	801	-60.546%
2026-06-10	18.9000	20.9000	18.9000	20.9000	+17.416%	12	802	-61.962%
2026-06-09	20.0000	20.0000	17.8000	17.8000	+1.367%	3	806	-55.337%
2026-06-08	17.6000	17.8000	17.5600	17.5600	+0.343%	10	805	-54.727%
2026-06-05	17.5000	17.5000	17.5000	17.5000	+10.410%	1	803	-54.571%
2026-06-04	15.9200	15.9200	15.8500	15.8500	-12.672%	7	803	-49.842%
2026-06-03	18.1500	18.1500	18.1500	18.1500	+6.953%	3	801	-56.198%
2026-06-02	17.4100	17.4100	16.9700	16.9700	-0.176%	5	801	-53.153%
2026-06-01	17.0000	17.3000	17.0000	17.0000	-0.990%	100	800	-53.235%
2026-05-29	17.1700	17.1700	17.1700	17.1700	-9.632%	1	860	-53.698%
2026-05-28	19.0000	19.0000	18.4000	19.0000	+2.481%	95	870	-58.158%
2026-05-27	18.0000	18.5400	18.0000	18.5400	-7.300%	40	861	-57.120%
2026-05-26	18.2800	20.1000	18.2800	20.0000	+5.876%	196	897	-60.250%
2026-05-22	18.5000	19.0000	17.8900	18.8900	-6.992%	9	775	-57.914%
2026-05-21	20.6800	20.7000	20.2000	20.3100	-11.233%	25	775	-60.857%
2026-05-20	22.8800	22.8800	22.8800	22.8800	-3.866%	5	775	-65.253%
2026-05-19	23.6900	23.8000	23.5000	23.8000	+0.211%	8	783	-66.597%
2026-05-18	26.3500	26.3500	23.7500	23.7500	+7.223%	9	783	-66.526%
2026-05-14	22.0000	22.2500	22.0000	22.1500	-11.400%	12	783	-64.108%
2026-05-12	24.5000	25.0000	24.5000	25.0000	+7.805%	2	776	-68.200%
2026-05-06	25.1000	25.1000	23.1900	23.1900	-12.950%	10	776	-65.718%
2026-05-04	26.9500	26.9500	26.6400	26.6400	+10.908%	2	771	-70.158%
2026-05-01	24.0600	24.0600	23.9000	24.0200	-0.042%	31	756	-66.903%
2026-04-21	24.0300	24.0300	24.0300	24.0300	+0.418%	10	751	-66.916%
2026-04-17	26.9500	26.9500	23.9300	23.9300	-15.531%	23	751	-66.778%
2026-04-14	29.8000	29.8000	28.3300	28.3300	-11.882%	4	753	-71.938%
2026-04-13	32.1500	32.1500	32.1500	32.1500	-0.464%	1	752	-75.272%
2026-04-10	32.3500	32.3500	32.3000	32.3000	+2.377%	4	752	-75.387%
2026-04-09	31.2000	31.6500	31.1500	31.5500	-38.101%	14	749	-74.802%
2026-03-31	50.4700	50.9700	50.4700	50.9700	+11.776%	5	748	-84.403%
2026-03-23	45.6000	45.6000	45.6000	45.6000	-9.953%	3	748	-82.566%
2026-03-20	50.5500	51.4000	50.5200	50.6400	+28.430%	24	745	-84.301%
2026-03-17	41.6500	41.6500	39.4300	39.4300	+0.587%	3	734	-79.838%
2026-03-06	40.1000	40.1000	39.2000	39.2000	+15.976%	2	735	-79.719%
2026-03-05	33.8000	33.8000	33.8000	33.8000	+12.667%	1	736	-76.479%
2026-03-02	30.0000	30.0000	30.0000	30.0000	+7.143%	2	736	-73.500%
2026-02-25	28.0000	28.0000	28.0000	28.0000	-5.245%	2	738	-71.607%
2026-02-23	29.8900	29.8900	29.5500	29.5500	+13.873%	2	738	-73.096%
2026-02-06	27.2000	27.2000	25.9500	25.9500	-15.610%	17	747	-69.364%
2026-02-05	30.7500	30.7500	30.7500	30.7500	+9.043%	2	751	-74.146%
2026-02-04	27.0000	28.2000	27.0000	28.2000	-8.590%	301	751	-71.809%
2026-02-03	30.8500	30.8500	30.8500	30.8500	+6.379%	1	450	-74.230%
2026-02-02	29.0000	29.0000	29.0000	29.0000	-1.361%	10	450	-72.586%
2026-01-21	30.7500	30.7500	29.4000	29.4000	-2.000%	2	446	-72.959%
2026-01-20	30.0000	30.0000	30.0000	30.0000	+11.235%	1	445	-73.500%
2026-01-16	27.7500	27.7500	26.9700	26.9700	-8.576%	11	444	-70.523%
2026-01-14	29.5000	29.5000	29.5000	29.5000	+5.357%	1	444	-73.051%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+4.673%	1	443	-71.607%
2026-01-12	27.0000	27.1000	26.6500	26.7500	-6.140%	58	443	-70.280%
2026-01-09	26.2000	28.5000	26.2000	28.5000	-3.061%	401	410	-72.105%
2026-01-08	29.4000	29.4000	29.4000	29.4000	+6.061%	1	21	-72.959%
2026-01-06	27.2700	27.7500	27.2700	27.7200	-3.415%	16	20	-71.320%
2026-01-05	28.7000	28.7000	28.7000	28.7000	-3.041%	1	2	-72.300%
2025-12-24	29.6000	29.6000	29.6000	29.6000	-13.196%	1	2	-73.142%
2025-11-12	34.1000	34.1000	34.1000	34.1000	-18.029%	1	2	-76.686%
2025-11-06	41.5300	41.6000	41.2300	41.6000	+19.609%	6	2	-80.889%
2025-10-28	34.7700	34.8100	34.7400	34.7800	-16.394%	4	3	-77.142%
2025-10-09	41.6000	41.6000	41.6000	41.6000	-3.704%	2	5	-80.889%
2025-09-11	43.9600	43.9600	43.2000	43.2000	-6.433%	2	5	-81.597%
2025-08-27	46.2100	46.2200	46.1700	46.1700	-23.050%	4	5	-82.781%
2025-08-04	60.0000	60.0000	60.0000	60.0000	+6.251%	1	3	-86.750%
2025-07-09	56.5000	56.5000	56.4700	56.4700	-36.415%	4	2	-85.922%
2025-03-12	88.8100	88.8100	88.8100	88.8100	+42.164%	1	2	-91.048%
2025-02-21	62.9300	62.9300	62.4700	62.4700	0.000%	4	1	-87.274%

.dark-mode .zqddFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqddFC{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P500DIA Dec 18 2026 500.00 Put (DIA261218P00500000)option OPRA

DIA20261218P500
DIA Dec 18 2026 500.00 Put (DIA261218P00500000)
option OPRA