Dark

DIA20261218P510
DIA Dec 18 2026 510.00 Put (DIA261218P00510000)
option OPRA

EOD

Sep 29, 2026

11.20+6.161%(+0.65)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.9600	11.9600	11.2000	11.2000	+6.161%	176	4,652	0.000%
2026-09-28	10.4500	11.0000	9.6000	10.5500	+9.896%	96	4,626	+6.161%
2026-09-25	10.7500	10.7500	9.6000	9.6000	-14.362%	7	4,673	+16.667%
2026-09-24	11.5800	12.4900	11.2100	11.2100	+1.448%	124	4,764	-0.089%
2026-09-23	10.4700	11.0500	10.4200	11.0500	+11.504%	8	4,664	+1.357%
2026-09-22	9.9800	9.9800	9.8500	9.9100	+10.356%	502	4,745	+13.017%
2026-09-21	9.7500	9.7500	8.9500	8.9800	-15.283%	1,875	4,245	+24.722%
2026-09-18	10.9900	10.9900	10.5500	10.6000	+2.913%	1,055	3,226	+5.660%
2026-09-17	10.3400	10.4000	10.2500	10.3000	-14.523%	29	2,788	+8.738%
2026-09-16	9.9700	13.0000	9.7600	12.0500	+19.900%	92	2,781	-7.054%
2026-09-15	9.9300	10.4500	9.9300	10.0500	+18.235%	924	3,111	+11.443%
2026-09-11	8.4500	8.5000	8.4500	8.5000	-20.930%	45	3,091	+31.765%
2026-09-10	10.4500	10.7500	10.2700	10.7500	+18.132%	27	3,104	+4.186%
2026-09-09	8.9000	9.6000	8.9000	9.1000	+33.824%	165	3,121	+23.077%
2026-09-04	6.7500	6.8000	6.4400	6.8000	+7.595%	122	3,121	+64.706%
2026-09-03	6.5000	6.5000	6.2500	6.3200	-19.695%	8	3,121	+77.215%
2026-09-02	7.8700	7.8700	7.8700	7.8700	-8.595%	1	3,121	+42.313%
2026-09-01	7.5000	8.6100	7.5000	8.6100	+14.495%	3	3,122	+30.081%
2026-08-31	7.5800	7.5800	7.5200	7.5200	+5.175%	2	3,120	+48.936%
2026-08-28	7.0400	7.1500	6.6200	7.1500	-1.515%	59	3,120	+56.643%
2026-08-27	7.0500	7.2600	7.0000	7.2600	-8.679%	159	3,129	+54.270%
2026-08-26	7.9500	7.9500	7.9500	7.9500	-1.852%	2	3,253	+40.881%
2026-08-25	8.1000	8.1000	8.1000	8.1000	-11.572%	1	3,255	+38.272%
2026-08-21	9.1600	9.1600	9.1600	9.1600	+8.402%	1	3,255	+22.271%
2026-08-19	8.6500	8.6500	8.4500	8.4500	-6.630%	2	3,255	+32.544%
2026-08-18	9.1800	9.1800	9.0500	9.0500	+3.666%	25	3,255	+23.757%
2026-08-17	8.6400	8.9600	8.4500	8.7300	+10.506%	340	3,231	+28.293%
2026-08-14	8.3500	8.3500	7.9000	7.9000	-3.067%	2	2,891	+41.772%
2026-08-13	7.9900	8.5300	7.8200	8.1500	+1.242%	611	2,922	+37.423%
2026-08-11	8.0500	8.0500	8.0500	8.0500	-3.593%	1	3,040	+39.130%
2026-08-10	8.3500	8.3500	8.3500	8.3500	-1.649%	1	3,040	+34.132%
2026-08-07	8.5300	8.5300	8.4900	8.4900	0.000%	306	3,040	+31.920%
2026-08-06	8.1500	8.8500	8.1500	8.4900	+6.125%	614	2,740	+31.920%
2026-08-05	7.7000	8.0200	7.7000	8.0000	-5.213%	38	2,235	+40.000%
2026-08-04	8.8300	8.9800	8.2800	8.4400	-15.600%	12	2,235	+32.701%
2026-08-03	10.2000	10.2000	10.0000	10.0000	-27.273%	4	2,231	+12.000%
2026-07-30	13.8200	13.8200	13.7500	13.7500	-14.437%	25	2,232	-18.545%
2026-07-29	13.3000	16.3500	13.3000	16.0700	+10.828%	7	2,252	-30.305%
2026-07-24	14.5000	14.5000	14.5000	14.5000	-6.752%	2	2,252	-22.759%
2026-07-23	15.5500	15.5500	15.5500	15.5500	+22.441%	2	2,454	-27.974%
2026-07-22	13.2500	13.2500	12.7000	12.7000	-5.224%	651	2,454	-11.811%
2026-07-21	14.1500	14.1500	13.0000	13.4000	-10.726%	110	2,733	-16.418%
2026-07-20	13.4400	15.0100	13.4300	15.0100	+6.003%	59	2,630	-25.383%
2026-07-17	13.3000	14.1800	13.3000	14.1600	+9.767%	101	2,629	-20.904%
2026-07-16	12.3000	13.6500	12.1600	12.9000	-4.444%	13	2,729	-13.178%
2026-07-14	13.5500	13.5500	13.5000	13.5000	+3.448%	31	2,724	-17.037%
2026-07-13	13.1500	13.1500	13.0500	13.0500	+0.928%	119	2,693	-14.176%
2026-07-10	12.9500	12.9700	12.6100	12.9300	-2.782%	116	2,574	-13.380%
2026-07-09	13.4800	13.5000	13.3000	13.3000	-6.272%	410	2,558	-15.789%
2026-07-08	13.7900	14.1900	12.1000	14.1900	+19.949%	902	2,961	-21.071%
2026-07-07	11.7300	11.8500	11.7000	11.8300	-5.284%	900	2,714	-5.325%
2026-07-06	12.4900	12.4900	12.4900	12.4900	-12.042%	1	1,815	-10.328%
2026-07-02	13.2700	14.2000	13.2700	14.2000	+2.899%	2	1,771	-21.127%
2026-07-01	15.0000	15.0000	13.8000	13.8000	-2.817%	401	1,771	-18.841%
2026-06-30	15.3000	15.3000	14.2000	14.2000	-3.598%	25	1,772	-21.127%
2026-06-29	14.7300	14.7300	14.7300	14.7300	-9.074%	1	1,793	-23.965%
2026-06-26	17.6500	17.6500	16.2000	16.2000	+1.250%	5	1,793	-30.864%
2026-06-25	16.1900	16.6500	16.0000	16.0000	+0.188%	4	1,797	-30.000%
2026-06-24	16.0000	16.0000	15.9700	15.9700	-5.054%	4	1,796	-29.869%
2026-06-23	18.1400	18.1400	16.5000	16.8200	+1.878%	74	1,793	-33.413%
2026-06-22	16.5100	16.5100	16.5100	16.5100	-4.566%	1	1,788	-32.162%
2026-06-18	16.8400	17.3000	16.8400	17.3000	+8.328%	5	1,782	-35.260%
2026-06-17	15.9700	15.9700	15.9700	15.9700	-5.503%	2	1,782	-29.869%
2026-06-15	16.9000	16.9000	16.9000	16.9000	-16.749%	2	1,782	-33.728%
2026-06-12	20.3000	20.3000	20.3000	20.3000	-16.116%	11	1,780	-44.828%
2026-06-11	24.2000	24.2000	24.2000	24.2000	-2.301%	12	1,769	-53.719%
2026-06-10	22.6100	25.0700	22.6100	24.7700	+3.208%	14	1,757	-54.784%
2026-06-09	20.2000	24.0000	20.2000	24.0000	+12.676%	9	1,754	-53.333%
2026-06-08	21.4000	21.4000	21.3000	21.3000	+1.429%	33	1,747	-47.418%
2026-06-05	21.4200	21.4200	21.0000	21.0000	+9.661%	7	1,734	-46.667%
2026-06-04	19.1500	19.1500	19.1500	19.1500	-10.723%	2	1,727	-41.514%
2026-06-03	21.4500	21.4500	21.4500	21.4500	+2.632%	2	1,725	-47.786%
2026-06-02	20.7300	20.9000	20.7300	20.9000	+4.500%	1,016	1,725	-46.411%
2026-06-01	20.0000	20.0000	20.0000	20.0000	-3.846%	700	1,725	-44.000%
2026-05-29	20.8000	20.8000	20.8000	20.8000	-6.935%	7	1,028	-46.154%
2026-05-28	22.3500	22.3500	22.3500	22.3500	-0.578%	2	1,028	-49.888%
2026-05-27	22.5000	22.5000	21.3700	22.4800	-0.089%	4	1,029	-50.178%
2026-05-22	23.4200	23.4200	22.0000	22.5000	-13.462%	33	1,018	-50.222%
2026-05-20	26.0000	26.0000	26.0000	26.0000	-7.143%	2	1,018	-56.923%
2026-05-06	28.0000	28.0000	28.0000	28.0000	-1.926%	1	1,020	-60.000%
2026-05-01	27.1000	28.5500	26.6000	28.5500	-8.640%	1,017	90	-60.771%
2026-04-24	31.6500	31.6500	31.2500	31.2500	-43.285%	5	90	-64.160%
2026-03-19	55.1000	55.1000	55.1000	55.1000	+77.914%	40	87	-79.673%
2026-02-20	30.9700	30.9700	30.9700	30.9700	+12.618%	10	127	-63.836%
2026-02-10	27.5100	27.5100	27.5000	27.5000	-6.463%	10	120	-59.273%
2026-02-06	29.3200	29.4000	28.9600	29.4000	-17.183%	10	110	-61.905%
2026-01-20	35.5000	35.5000	35.5000	35.5000	+14.148%	5	100	-68.451%
2026-01-16	31.1000	31.1000	31.1000	31.1000	-0.161%	10	90	-63.987%
2026-01-15	31.2000	31.2000	31.1500	31.1500	-34.407%	5	90	-64.045%
2025-11-25	47.4900	47.4900	47.4900	47.4900	+1.366%	1	85	-76.416%
2025-11-06	47.2200	47.6200	46.7600	46.8500	-28.994%	168	84	-76.094%
2025-07-09	65.9300	65.9800	65.9300	65.9800	-37.162%	2	2	-83.025%
2024-09-11	105.0000	105.0000	105.0000	105.0000	+7.725%	2	2	-89.333%
2024-08-27	97.4700	97.4700	97.4700	97.4700	0.000%	2	2	-88.509%

.dark-mode .CJCjHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJCjHh{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20261218P510DIA Dec 18 2026 510.00 Put (DIA261218P00510000)option OPRA

DIA20261218P510
DIA Dec 18 2026 510.00 Put (DIA261218P00510000)
option OPRA