Dark

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

EOD

Aug 13, 2026

6.50-1.813%(-0.12)619

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.3000	6.5500	6.2500	6.5000	-1.813%	619	2,976	0.000%
2026-08-12	6.6000	6.6200	6.6000	6.6200	-4.335%	510	3,189	-1.813%
2026-08-11	6.9000	6.9200	6.9000	6.9200	+4.060%	16	2,694	-6.069%
2026-08-07	6.8000	6.8800	6.6000	6.6500	-5.000%	324	2,691	-2.256%
2026-08-06	6.9000	7.1400	6.8100	7.0000	+6.707%	2,608	2,763	-7.143%
2026-08-05	6.3700	6.5600	6.2800	6.5600	-2.815%	42	1,488	-0.915%
2026-08-04	7.2500	7.2500	6.6000	6.7500	-16.667%	22	1,486	-3.704%
2026-08-03	8.2600	8.4500	8.1000	8.1000	-11.957%	24	1,487	-19.753%
2026-07-31	10.3500	10.5500	9.2000	9.2000	-13.615%	19	1,485	-29.348%
2026-07-30	11.9800	11.9800	10.5600	10.6500	+1.914%	31	1,481	-38.967%
2026-07-29	10.6500	12.2800	10.4500	10.4500	+5.556%	12	1,481	-37.799%
2026-07-28	9.6800	9.9000	9.4000	9.9000	-12.389%	9	1,486	-34.343%
2026-07-27	9.9300	11.3000	9.9300	11.3000	-4.561%	10	1,486	-42.478%
2026-07-24	11.8000	11.8400	11.4500	11.8400	-5.280%	22	1,488	-45.101%
2026-07-23	12.9000	13.0500	12.4500	12.5000	+19.048%	32	1,680	-48.000%
2026-07-22	10.7600	10.7600	10.2600	10.5000	-2.868%	680	1,680	-38.095%
2026-07-21	10.7500	10.8500	10.7500	10.8100	-6.407%	124	1,983	-39.870%
2026-07-20	11.2700	11.7500	11.2000	11.5500	0.000%	98	1,906	-43.723%
2026-07-17	11.0000	11.5500	10.7000	11.5500	+16.080%	188	1,812	-43.723%
2026-07-16	9.7300	10.5000	9.7300	9.9500	-1.388%	85	1,849	-34.673%
2026-07-15	10.0100	10.0900	10.0100	10.0900	-5.169%	4	1,811	-35.580%
2026-07-14	10.9000	11.0000	10.6400	10.6400	+1.237%	15	1,813	-38.910%
2026-07-13	10.0500	10.7300	10.0500	10.5100	+3.649%	103	1,815	-38.154%
2026-07-10	11.0500	11.0500	10.1400	10.1400	-7.397%	121	1,715	-35.897%
2026-07-09	10.9500	10.9700	10.9500	10.9500	-4.367%	400	1,784	-40.639%
2026-07-08	11.2000	12.1500	9.5800	11.4500	+20.273%	1,302	2,184	-43.231%
2026-07-07	9.4800	9.5400	9.4200	9.5200	-10.189%	901	1,655	-31.723%
2026-07-06	10.6000	10.6000	10.6000	10.6000	-4.246%	2	792	-38.679%
2026-07-02	11.3100	11.3100	11.0500	11.0700	-5.141%	8	793	-41.283%
2026-06-30	11.6500	11.6700	11.6500	11.6700	-14.568%	3	793	-44.302%
2026-06-26	14.0000	14.0000	13.2500	13.6600	+8.845%	5	795	-52.416%
2026-06-25	11.6000	12.5500	11.6000	12.5500	-8.193%	2	797	-48.207%
2026-06-24	13.6700	13.6700	13.6700	13.6700	-1.157%	1	797	-52.451%
2026-06-23	14.8900	14.8900	13.5500	13.8300	+2.066%	17	804	-53.001%
2026-06-22	13.5500	13.5500	13.5500	13.5500	-4.443%	1	800	-52.030%
2026-06-18	14.1800	14.1800	14.1800	14.1800	+11.042%	2	804	-54.161%
2026-06-17	12.7700	12.7700	12.7700	12.7700	-5.407%	1	804	-49.099%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-2.878%	2	804	-51.852%
2026-06-15	14.0000	14.0000	13.9000	13.9000	-17.262%	2	804	-53.237%
2026-06-12	16.8000	16.8000	16.8000	16.8000	-16.625%	1	802	-61.310%
2026-06-11	20.1500	20.1500	20.1500	20.1500	-3.589%	3	801	-67.742%
2026-06-10	18.9000	20.9000	18.9000	20.9000	+17.416%	12	802	-68.900%
2026-06-09	20.0000	20.0000	17.8000	17.8000	+1.367%	3	806	-63.483%
2026-06-08	17.6000	17.8000	17.5600	17.5600	+0.343%	10	805	-62.984%
2026-06-05	17.5000	17.5000	17.5000	17.5000	+10.410%	1	803	-62.857%
2026-06-04	15.9200	15.9200	15.8500	15.8500	-12.672%	7	803	-58.991%
2026-06-03	18.1500	18.1500	18.1500	18.1500	+6.953%	3	801	-64.187%
2026-06-02	17.4100	17.4100	16.9700	16.9700	-0.176%	5	801	-61.697%
2026-06-01	17.0000	17.3000	17.0000	17.0000	-0.990%	100	800	-61.765%
2026-05-29	17.1700	17.1700	17.1700	17.1700	-9.632%	1	860	-62.143%
2026-05-28	19.0000	19.0000	18.4000	19.0000	+2.481%	95	870	-65.789%
2026-05-27	18.0000	18.5400	18.0000	18.5400	-7.300%	40	861	-64.941%
2026-05-26	18.2800	20.1000	18.2800	20.0000	+5.876%	196	897	-67.500%
2026-05-22	18.5000	19.0000	17.8900	18.8900	-6.992%	9	775	-65.590%
2026-05-21	20.6800	20.7000	20.2000	20.3100	-11.233%	25	775	-67.996%
2026-05-20	22.8800	22.8800	22.8800	22.8800	-3.866%	5	775	-71.591%
2026-05-19	23.6900	23.8000	23.5000	23.8000	+0.211%	8	783	-72.689%
2026-05-18	26.3500	26.3500	23.7500	23.7500	+7.223%	9	783	-72.632%
2026-05-14	22.0000	22.2500	22.0000	22.1500	-11.400%	12	783	-70.655%
2026-05-12	24.5000	25.0000	24.5000	25.0000	+7.805%	2	776	-74.000%
2026-05-06	25.1000	25.1000	23.1900	23.1900	-12.950%	10	776	-71.971%
2026-05-04	26.9500	26.9500	26.6400	26.6400	+10.908%	2	771	-75.601%
2026-05-01	24.0600	24.0600	23.9000	24.0200	-0.042%	31	756	-72.939%
2026-04-21	24.0300	24.0300	24.0300	24.0300	+0.418%	10	751	-72.950%
2026-04-17	26.9500	26.9500	23.9300	23.9300	-15.531%	23	751	-72.837%
2026-04-14	29.8000	29.8000	28.3300	28.3300	-11.882%	4	753	-77.056%
2026-04-13	32.1500	32.1500	32.1500	32.1500	-0.464%	1	752	-79.782%
2026-04-10	32.3500	32.3500	32.3000	32.3000	+2.377%	4	752	-79.876%
2026-04-09	31.2000	31.6500	31.1500	31.5500	-38.101%	14	749	-79.398%
2026-03-31	50.4700	50.9700	50.4700	50.9700	+11.776%	5	748	-87.247%
2026-03-23	45.6000	45.6000	45.6000	45.6000	-9.953%	3	748	-85.746%
2026-03-20	50.5500	51.4000	50.5200	50.6400	+28.430%	24	745	-87.164%
2026-03-17	41.6500	41.6500	39.4300	39.4300	+0.587%	3	734	-83.515%
2026-03-06	40.1000	40.1000	39.2000	39.2000	+15.976%	2	735	-83.418%
2026-03-05	33.8000	33.8000	33.8000	33.8000	+12.667%	1	736	-80.769%
2026-03-02	30.0000	30.0000	30.0000	30.0000	+7.143%	2	736	-78.333%
2026-02-25	28.0000	28.0000	28.0000	28.0000	-5.245%	2	738	-76.786%
2026-02-23	29.8900	29.8900	29.5500	29.5500	+13.873%	2	738	-78.003%
2026-02-06	27.2000	27.2000	25.9500	25.9500	-15.610%	17	747	-74.952%
2026-02-05	30.7500	30.7500	30.7500	30.7500	+9.043%	2	751	-78.862%
2026-02-04	27.0000	28.2000	27.0000	28.2000	-8.590%	301	751	-76.950%
2026-02-03	30.8500	30.8500	30.8500	30.8500	+6.379%	1	450	-78.930%
2026-02-02	29.0000	29.0000	29.0000	29.0000	-1.361%	10	450	-77.586%
2026-01-21	30.7500	30.7500	29.4000	29.4000	-2.000%	2	446	-77.891%
2026-01-20	30.0000	30.0000	30.0000	30.0000	+11.235%	1	445	-78.333%
2026-01-16	27.7500	27.7500	26.9700	26.9700	-8.576%	11	444	-75.899%
2026-01-14	29.5000	29.5000	29.5000	29.5000	+5.357%	1	444	-77.966%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+4.673%	1	443	-76.786%
2026-01-12	27.0000	27.1000	26.6500	26.7500	-6.140%	58	443	-75.701%
2026-01-09	26.2000	28.5000	26.2000	28.5000	-3.061%	401	410	-77.193%
2026-01-08	29.4000	29.4000	29.4000	29.4000	+6.061%	1	21	-77.891%
2026-01-06	27.2700	27.7500	27.2700	27.7200	-3.415%	16	20	-76.551%
2026-01-05	28.7000	28.7000	28.7000	28.7000	-3.041%	1	2	-77.352%
2025-12-24	29.6000	29.6000	29.6000	29.6000	-13.196%	1	2	-78.041%
2025-11-12	34.1000	34.1000	34.1000	34.1000	-18.029%	1	2	-80.938%
2025-11-06	41.5300	41.6000	41.2300	41.6000	+19.609%	6	2	-84.375%
2025-10-28	34.7700	34.8100	34.7400	34.7800	-16.394%	4	3	-81.311%
2025-10-09	41.6000	41.6000	41.6000	41.6000	-3.704%	2	5	-84.375%
2025-09-11	43.9600	43.9600	43.2000	43.2000	-6.433%	2	5	-84.954%
2025-08-27	46.2100	46.2200	46.1700	46.1700	-23.050%	4	5	-85.922%
2025-08-04	60.0000	60.0000	60.0000	60.0000	+6.251%	1	3	-89.167%
2025-07-09	56.5000	56.5000	56.4700	56.4700	-36.415%	4	2	-88.489%
2025-03-12	88.8100	88.8100	88.8100	88.8100	+42.164%	1	2	-92.681%
2025-02-21	62.9300	62.9300	62.4700	62.4700	0.000%	4	1	-89.595%

.dark-mode .Lt8t3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lt8t3W{ 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