Dark

DIA20270115C450
DIA Jan 15 2027 450.00 Call (DIA270115C00450000)
option OPRA

EOD

Aug 5, 2026

104.00+3.844%(+3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	104.0000	104.0000	104.0000	104.0000	+3.844%	1	1,282	0.000%
2026-08-04	100.1500	100.1500	100.1500	100.1500	+11.899%	1	1,283	+3.844%
2026-08-03	89.5000	89.5000	89.5000	89.5000	+5.955%	1	1,282	+16.201%
2026-06-16	84.4700	84.4700	84.4700	84.4700	+8.643%	1	1,282	+23.121%
2026-06-02	77.7500	77.7500	77.7500	77.7500	+7.020%	1	1,282	+33.762%
2026-05-27	72.6500	72.6500	72.6500	72.6500	+1.466%	1	1,282	+43.152%
2026-05-22	73.0000	73.0000	71.6000	71.6000	+7.669%	3	1,282	+45.251%
2026-05-20	66.5000	66.5900	66.5000	66.5000	+4.396%	4	1,283	+56.391%
2026-05-15	63.7000	63.7000	63.7000	63.7000	-6.721%	1	1,285	+63.265%
2026-05-14	68.2900	68.2900	68.2900	68.2900	+5.062%	1	1,285	+52.292%
2026-05-07	64.6500	65.0000	64.6500	65.0000	+6.400%	2	1,285	+60.000%
2026-05-04	61.0900	61.0900	61.0900	61.0900	+0.361%	2	1,285	+70.241%
2026-04-24	60.8700	60.8700	60.8700	60.8700	-5.832%	1	1,285	+70.856%
2026-04-17	65.7000	65.7000	64.6400	64.6400	+24.547%	4	1,286	+60.891%
2026-04-13	51.9000	51.9000	51.9000	51.9000	-6.402%	1	1,283	+100.385%
2026-04-10	55.4500	55.4500	55.4500	55.4500	-1.858%	1	1,283	+87.556%
2026-04-09	56.1000	58.5200	56.1000	56.5000	+6.103%	7	1,282	+84.071%
2026-04-08	54.8000	54.8000	53.2500	53.2500	+21.326%	8	1,281	+95.305%
2026-04-07	43.8900	43.8900	43.8900	43.8900	+8.344%	2	1,279	+136.956%
2026-03-30	40.5100	40.5100	40.5100	40.5100	+3.872%	1	1,279	+156.727%
2026-03-27	41.9500	41.9500	39.0000	39.0000	-9.302%	2	1,280	+166.667%
2026-03-24	43.0000	43.0000	43.0000	43.0000	-10.136%	1	1,281	+141.860%
2026-03-23	45.5000	47.8500	45.5000	47.8500	+16.565%	8	1,281	+117.346%
2026-03-20	43.0000	43.3500	41.0500	41.0500	-9.780%	10	1,281	+153.350%
2026-03-18	48.5000	48.5000	45.5000	45.5000	-9.000%	6	1,275	+128.571%
2026-03-17	51.6000	51.6000	50.0000	50.0000	-1.029%	17	1,271	+108.000%
2026-03-16	50.6500	50.6500	49.6500	50.5200	+5.250%	55	1,271	+105.859%
2026-03-13	49.3000	49.4500	48.0000	48.0000	-4.000%	30	1,226	+116.667%
2026-03-12	50.0100	50.0100	49.5000	50.0000	-5.660%	3	1,217	+108.000%
2026-03-11	53.0000	53.0000	53.0000	53.0000	-8.621%	3	1,215	+96.226%
2026-03-10	58.0000	58.0000	58.0000	58.0000	+12.077%	1	1,215	+79.310%
2026-03-06	51.7500	51.7500	51.7500	51.7500	-7.424%	1	1,216	+100.966%
2026-03-05	60.0000	60.0000	55.0000	55.9000	+0.287%	5	1,216	+86.047%
2026-03-03	56.0000	56.5500	55.7400	55.7400	-10.816%	13	1,214	+86.581%
2026-03-02	62.5000	62.5000	62.5000	62.5000	-0.794%	1	1,201	+66.400%
2026-02-27	63.0000	63.0000	63.0000	63.0000	-3.300%	2	1,200	+65.079%
2026-02-24	65.3000	65.3500	65.1500	65.1500	+3.413%	5	1,198	+59.632%
2026-02-23	62.5000	63.0000	62.5000	63.0000	-10.638%	4	1,197	+65.079%
2026-02-12	69.0000	70.5000	69.0000	70.5000	-4.472%	2	1,193	+47.518%
2026-02-11	76.0000	76.0000	70.7700	73.8000	-2.908%	45	1,192	+40.921%
2026-02-10	74.7500	76.0100	74.7500	76.0100	+3.415%	5	1,191	+36.824%
2026-02-09	73.5000	73.5000	73.5000	73.5000	+13.689%	1	1,191	+41.497%
2026-02-05	64.0000	64.6500	64.0000	64.6500	-4.926%	2	1,190	+60.866%
2026-02-04	68.0000	68.0000	68.0000	68.0000	+7.087%	2	1,191	+52.941%
2026-02-03	63.5000	63.5000	63.5000	63.5000	-2.308%	1	1,191	+63.780%
2026-02-02	65.0000	65.0000	65.0000	65.0000	+7.014%	1	1,191	+60.000%
2026-01-30	60.7400	60.7400	60.7400	60.7400	-5.756%	2	1,191	+71.222%
2026-01-28	64.4500	64.4500	64.4500	64.4500	-5.568%	2	1,191	+61.365%
2026-01-22	68.5500	69.2500	68.2500	68.2500	-1.373%	10	1,191	+52.381%
2026-01-15	68.0000	69.2000	68.0000	69.2000	+3.469%	4	1,191	+50.289%
2026-01-13	66.8800	66.8800	66.8800	66.8800	-2.720%	4	1,191	+55.502%
2026-01-12	65.7800	69.0000	65.7800	68.7500	-0.377%	39	1,191	+51.273%
2026-01-09	69.0100	69.0100	69.0100	69.0100	+4.009%	1	1,190	+50.703%
2026-01-08	66.2500	66.3500	66.2500	66.3500	+2.234%	2	1,191	+56.745%
2026-01-07	67.1900	68.0800	64.9000	64.9000	-1.443%	3	1,191	+60.247%
2026-01-06	65.8500	65.8500	65.8500	65.8500	-0.604%	1	1,191	+57.935%
2026-01-05	61.9000	66.2500	61.9000	66.2500	+12.288%	6	1,191	+56.981%
2026-01-02	58.4500	59.1500	58.4500	59.0000	-3.437%	5	1,191	+76.271%
2025-12-23	61.1000	61.1000	61.1000	61.1000	+3.559%	2	1,195	+70.213%
2025-12-19	59.0000	59.0000	59.0000	59.0000	+0.855%	1	1,194	+76.271%
2025-12-18	58.5000	58.5000	58.5000	58.5000	-4.878%	1	1,195	+77.778%
2025-12-17	61.5000	61.5000	61.5000	61.5000	-1.836%	1	1,195	+69.106%
2025-12-12	64.8500	65.0500	62.6500	62.6500	-2.868%	5	1,195	+66.002%
2025-12-11	61.5000	65.0000	61.5000	64.5000	+8.403%	4	1,195	+61.240%
2025-12-09	59.5000	59.5000	59.5000	59.5000	-2.459%	2	1,194	+74.790%
2025-12-05	61.0000	61.0000	60.1700	61.0000	+10.627%	4	1,192	+70.492%
2025-12-01	55.3600	55.3600	55.1400	55.1400	+11.394%	2	1,189	+88.611%
2025-11-24	49.5000	49.5000	49.5000	49.5000	-11.607%	1	1,189	+110.101%
2025-11-14	56.0000	56.0000	56.0000	56.0000	-5.085%	4	1,188	+85.714%
2025-11-13	59.0000	59.0000	59.0000	59.0000	-6.793%	1	1,192	+76.271%
2025-11-12	62.5000	63.3000	62.5000	63.3000	+18.251%	2	1,192	+64.297%
2025-11-10	53.5300	53.5300	53.5300	53.5300	-5.257%	1	1,193	+94.284%
2025-10-30	61.0000	61.0000	56.5000	56.5000	-4.075%	2	1,193	+84.071%
2025-10-29	58.9000	58.9000	58.9000	58.9000	+7.482%	2	1,193	+76.570%
2025-10-27	54.8000	54.8000	54.8000	54.8000	+3.788%	1	1,194	+89.781%
2025-10-21	52.8000	52.8000	52.8000	52.8000	+8.575%	1	1,194	+96.970%
2025-10-16	48.6300	48.6300	48.6300	48.6300	-3.665%	15	1,193	+113.860%
2025-10-15	50.4800	50.4800	50.4800	50.4800	+7.656%	1	1,208	+106.022%
2025-10-14	46.8900	46.8900	46.8900	46.8900	+0.085%	1	1,209	+121.796%
2025-10-13	46.8500	46.8500	46.8500	46.8500	-0.213%	15	1,208	+121.985%
2025-10-10	44.6900	46.9500	44.6900	46.9500	-4.027%	9	1,193	+121.512%
2025-10-09	48.7500	48.9200	48.7500	48.9200	-3.416%	7	1,201	+112.592%
2025-10-06	50.3900	50.6500	50.3400	50.6500	+3.367%	8	1,201	+105.331%
2025-09-23	48.9400	49.0000	48.9400	49.0000	0.000%	2	1,201	+112.245%
2025-09-22	49.0000	49.0000	49.0000	49.0000	+5.150%	5	1,202	+112.245%
2025-09-17	46.6000	46.6000	46.6000	46.6000	+7.126%	1	1,202	+123.176%
2025-09-16	43.5000	43.5000	43.5000	43.5000	-5.022%	1	1,202	+139.080%
2025-09-11	45.8000	45.8000	45.8000	45.8000	+7.109%	1	1,202	+127.074%
2025-09-10	42.7600	42.7600	42.7600	42.7600	+6.633%	1	1,202	+143.218%
2025-09-03	40.6000	40.6000	40.1000	40.1000	-0.988%	2	1,202	+159.352%
2025-09-02	40.0700	40.8500	40.0700	40.5000	-4.639%	3	1,202	+156.790%
2025-08-25	42.4700	42.4700	42.4700	42.4700	-1.233%	1	1,201	+144.879%
2025-08-22	43.0000	43.0000	43.0000	43.0000	+12.654%	25	1,202	+141.860%
2025-08-20	38.1700	38.1700	38.1700	38.1700	-3.975%	1	1,202	+172.465%
2025-08-19	39.7500	39.7500	39.7500	39.7500	-2.454%	1	1,201	+161.635%
2025-08-15	40.7500	40.7500	40.7500	40.7500	+4.487%	1	1,201	+155.215%
2025-08-14	39.0000	39.0000	39.0000	39.0000	0.000%	1	1,201	+166.667%
2025-08-13	38.0000	39.0000	38.0000	39.0000	+8.183%	2	1,201	+166.667%
2025-08-12	36.0000	36.2500	36.0000	36.0500	+5.502%	3	1,201	+188.488%
2025-08-11	34.1700	34.1700	34.1700	34.1700	+4.495%	1	1,201	+204.361%
2025-08-01	33.0000	33.1000	32.6500	32.7000	-11.382%	4	1,202	+218.043%
2025-07-30	39.4500	39.4500	34.2900	36.9000	-7.750%	30	1,202	+181.843%
2025-07-29	40.0000	40.0000	40.0000	40.0000	0.000%	2	1,202	+160.000%
2025-07-28	40.0000	40.0000	40.0000	40.0000	+9.739%	1	1,202	+160.000%
2025-07-16	36.1500	36.6000	36.0500	36.4500	-9.598%	17	1,203	+185.322%
2025-07-10	40.3200	40.3200	40.3200	40.3200	-4.000%	1	1,202	+157.937%
2025-07-07	42.0000	42.0000	42.0000	42.0000	0.000%	1	1,203	+147.619%
2025-07-03	42.0000	42.0000	42.0000	42.0000	+5.131%	3	1,203	+147.619%
2025-07-01	39.9500	39.9500	39.9500	39.9500	+14.143%	1	1,203	+160.325%
2025-06-27	35.0000	35.0000	35.0000	35.0000	+24.290%	5	1,203	+197.143%
2025-06-13	28.5000	28.5000	28.1600	28.1600	-9.453%	4	1,203	+269.318%
2025-06-12	30.5000	31.1000	30.5000	31.1000	+20.777%	92	1,203	+234.405%
2025-05-23	25.7500	25.7500	25.7500	25.7500	-14.167%	10	1,128	+303.883%
2025-05-21	30.0000	30.0000	30.0000	30.0000	+9.091%	2	1,128	+246.667%
2025-05-14	29.5000	29.5000	27.5000	27.5000	-5.172%	421	1,129	+278.182%
2025-05-13	29.0000	29.0000	29.0000	29.0000	-3.172%	1	739	+258.621%
2025-05-12	29.8500	29.9500	29.8500	29.9500	+27.447%	4	738	+247.245%
2025-05-07	23.5000	23.5000	23.5000	23.5000	-6.225%	5	738	+342.553%
2025-05-05	25.0600	25.0600	25.0600	25.0600	-0.752%	350	738	+315.004%
2025-05-02	25.2500	25.2500	25.2500	25.2500	+13.483%	4	388	+311.881%
2025-05-01	22.2500	22.2500	22.2500	22.2500	+74.510%	5	388	+367.416%
2025-04-21	15.4400	15.8300	12.7500	12.7500	-28.371%	5	395	+715.686%
2025-04-17	18.1800	20.0000	17.8000	17.8000	-19.091%	304	132	+484.270%
2025-04-16	22.0000	22.0000	22.0000	22.0000	-5.172%	2	132	+372.727%
2025-04-15	23.3400	23.4700	23.1400	23.2000	-0.897%	12	130	+348.276%
2025-04-11	23.4800	23.4800	23.4100	23.4100	+1.562%	78	130	+344.255%
2025-04-09	20.4300	23.0500	20.4300	23.0500	+64.643%	6	169	+351.193%
2025-04-08	14.0000	14.0000	14.0000	14.0000	+3.017%	1	173	+642.857%
2025-04-07	10.8100	15.8000	9.5000	13.5900	-3.274%	182	172	+665.269%
2025-04-04	17.0500	18.0000	14.0500	14.0500	-38.913%	56	219	+640.214%
2025-04-03	23.0000	23.0000	23.0000	23.0000	-21.928%	3	206	+352.174%
2025-04-02	29.4600	29.4600	29.4600	29.4600	+13.308%	2	206	+253.021%
2025-04-01	26.0000	26.0000	26.0000	26.0000	-4.587%	3	208	+300.000%
2025-03-12	27.2500	27.2500	27.2500	27.2500	-15.399%	1	233	+281.651%
2025-03-10	32.2100	32.2100	32.2100	32.2100	-7.971%	2	234	+222.881%
2025-03-07	35.0000	35.0000	35.0000	35.0000	-11.392%	50	232	+197.143%
2025-03-03	39.5000	39.5000	39.5000	39.5000	-2.829%	7	207	+163.291%
2025-02-27	40.6500	40.6500	40.6500	40.6500	+2.187%	1	200	+155.843%
2025-02-26	39.7800	39.7800	39.7800	39.7800	+2.289%	2	199	+161.438%
2025-02-25	38.8900	38.8900	38.8900	38.8900	-21.829%	1	198	+167.421%
2025-01-31	49.7500	49.7500	49.7500	49.7500	+1.531%	2	198	+109.045%
2025-01-30	50.1600	50.4700	49.0000	49.0000	+6.754%	98	197	+112.245%
2025-01-27	45.9000	45.9000	45.9000	45.9000	+5.275%	1	197	+126.580%
2025-01-21	43.6000	43.6000	43.6000	43.6000	+7.257%	1	196	+138.532%
2025-01-17	40.6500	40.6500	40.6500	40.6500	+5.997%	2	196	+155.843%
2025-01-16	38.9500	38.9500	38.3500	38.3500	-1.918%	12	196	+171.186%
2025-01-15	39.1500	39.1500	39.0900	39.1000	+8.611%	80	184	+165.985%
2025-01-08	36.0000	36.0000	36.0000	36.0000	-1.099%	1	106	+188.889%
2024-12-31	36.8500	36.8500	36.4000	36.4000	+4.179%	2	106	+185.714%
2024-12-30	36.1500	36.1500	33.0000	34.9400	-16.431%	5	106	+197.653%
2024-12-26	42.1300	42.1300	41.8100	41.8100	+4.525%	86	106	+148.744%
2024-12-24	40.0000	40.0000	40.0000	40.0000	+2.907%	1	24	+160.000%
2024-12-23	38.8700	38.8700	38.8700	38.8700	-1.270%	1	24	+167.559%
2024-12-19	39.3700	39.3700	39.3700	39.3700	-16.941%	1	25	+164.161%
2024-12-13	46.2400	47.4000	46.2400	47.4000	-0.211%	8	25	+119.409%
2024-12-12	47.5000	47.5000	47.5000	47.5000	-3.061%	1	21	+118.947%
2024-12-11	49.0000	49.0000	49.0000	49.0000	-5.914%	1	20	+112.245%
2024-12-05	52.0800	52.0800	52.0800	52.0800	-1.364%	4	20	+99.693%
2024-12-04	51.2500	52.8000	51.2500	52.8000	+2.147%	2	16	+96.970%
2024-12-02	53.0000	53.0000	51.6900	51.6900	-3.473%	2	15	+101.199%
2024-11-29	53.0000	53.5500	53.0000	53.5500	+17.589%	12	15	+94.211%
2024-11-21	45.5400	45.5400	45.5400	45.5400	+9.340%	1	14	+128.371%
2024-11-19	41.6500	41.6500	41.6500	41.6500	-4.010%	1	14	+149.700%
2024-11-18	43.3900	43.3900	43.3900	43.3900	-5.510%	1	13	+139.687%
2024-11-14	45.9200	45.9200	45.9200	45.9200	-9.177%	1	12	+126.481%
2024-11-11	51.0000	51.0000	50.5600	50.5600	+16.632%	4	12	+105.696%
2024-11-06	43.0000	43.5600	43.0000	43.3500	+23.751%	9	10	+139.908%
2024-10-25	35.0300	35.0300	35.0300	35.0300	+19.353%	2	1	+196.888%
2024-09-18	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	+254.344%

.dark-mode .MxR9vt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MxR9vt{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C450DIA Jan 15 2027 450.00 Call (DIA270115C00450000)option OPRA

DIA20270115C450
DIA Jan 15 2027 450.00 Call (DIA270115C00450000)
option OPRA