Dark

DIA20270115C470
DIA Jan 15 2027 470.00 Call (DIA270115C00470000)
option OPRA

EOD

Sep 29, 2026

50.05-10.784%(-6.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.0000	50.0500	50.0000	50.0500	-10.784%	2	679	0.000%
2026-09-28	53.0400	56.1000	53.0400	56.1000	+0.089%	2	679	-10.784%
2026-09-25	53.5000	56.0500	53.0000	56.0500	+7.892%	3	677	-10.705%
2026-09-24	52.9500	53.1000	49.5000	51.9500	-4.240%	42	675	-3.657%
2026-09-23	56.3000	56.7500	54.0000	54.2500	-8.206%	38	640	-7.742%
2026-09-22	61.0000	61.0000	56.5000	59.1000	-4.600%	74	625	-15.313%
2026-09-14	61.9500	61.9500	61.9500	61.9500	+3.509%	15	567	-19.209%
2026-09-10	59.7000	59.8500	59.7000	59.8500	-16.200%	4	553	-16.374%
2026-09-04	73.1500	73.1500	71.4200	71.4200	+3.537%	9	551	-29.922%
2026-09-01	67.6700	68.9800	67.6700	68.9800	-6.645%	4	551	-27.443%
2026-08-27	73.8900	73.8900	73.8900	73.8900	+0.203%	1	550	-32.264%
2026-08-25	75.7000	75.7000	73.7400	73.7400	+0.163%	5	550	-32.126%
2026-08-24	73.6200	73.6200	73.6200	73.6200	-0.594%	19	555	-32.016%
2026-08-17	73.9500	74.1000	73.9500	74.0600	-7.483%	3	570	-32.420%
2026-08-04	80.0500	80.0500	80.0500	80.0500	+14.357%	2	570	-37.477%
2026-07-10	70.0000	70.0000	70.0000	70.0000	+1.390%	2	570	-28.500%
2026-07-09	68.5000	69.0400	68.5000	69.0400	+2.433%	2	568	-27.506%
2026-07-08	67.4000	67.4000	67.4000	67.4000	-5.997%	2	569	-25.742%
2026-07-07	71.7000	71.7000	71.7000	71.7000	-1.781%	1	569	-30.195%
2026-07-02	73.0000	73.0000	73.0000	73.0000	+6.182%	1	569	-31.438%
2026-06-24	68.0500	68.7500	68.0500	68.7500	+26.147%	3	569	-27.200%
2026-06-10	54.5000	54.5000	54.5000	54.5000	-8.249%	3	567	-8.165%
2026-06-08	59.4000	59.4000	59.4000	59.4000	+1.003%	1	567	-15.741%
2026-06-05	58.8100	58.8100	58.8100	58.8100	-5.632%	1	567	-14.895%
2026-06-04	62.1000	62.3200	62.1000	62.3200	+5.235%	2	567	-19.689%
2026-06-01	59.2200	59.2200	59.2200	59.2200	+1.753%	1	571	-15.485%
2026-05-29	58.4500	58.4500	57.5500	58.2000	+3.559%	8	572	-14.003%
2026-05-27	56.2000	56.2000	56.2000	56.2000	+0.357%	1	575	-10.943%
2026-05-22	56.0000	56.0000	56.0000	56.0000	+16.886%	1	574	-10.625%
2026-05-19	47.9100	47.9100	47.9100	47.9100	-1.723%	1	574	+4.467%
2026-05-18	48.7500	48.7500	48.7500	48.7500	0.000%	1	574	+2.667%
2026-05-15	49.1000	49.1000	48.7500	48.7500	-0.551%	2	574	+2.667%
2026-05-11	48.7600	49.2500	48.7600	49.0200	-0.061%	13	574	+2.101%
2026-05-01	49.0000	49.0500	49.0000	49.0500	-1.900%	9	587	+2.039%
2026-04-17	50.0000	50.0000	50.0000	50.0000	+33.333%	2	587	+0.100%
2026-04-13	37.5000	37.5000	37.5000	37.5000	-5.351%	1	589	+33.467%
2026-04-09	39.6200	39.6200	39.6200	39.6200	-2.173%	1	590	+26.325%
2026-04-08	40.5000	40.5000	40.5000	40.5000	+25.155%	1	591	+23.580%
2026-04-07	32.5100	32.5100	32.3600	32.3600	-3.114%	2	591	+54.666%
2026-04-06	32.3200	33.4000	32.3200	33.4000	+10.816%	3	590	+49.850%
2026-04-02	30.1400	30.1400	30.1400	30.1400	-12.256%	3	588	+66.058%
2026-04-01	34.6500	34.8000	33.6000	34.3500	+12.623%	37	588	+45.706%
2026-03-27	30.5000	30.5000	30.5000	30.5000	-7.436%	1	566	+64.098%
2026-03-26	33.2500	33.2500	32.9500	32.9500	-0.152%	4	566	+51.897%
2026-03-25	33.0000	33.0000	33.0000	33.0000	-0.931%	3	568	+51.667%
2026-03-24	33.3100	33.3100	33.3100	33.3100	+10.849%	5	568	+50.255%
2026-03-20	30.4000	30.4000	30.0500	30.0500	-3.065%	4	568	+66.556%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-11.429%	1	566	+61.452%
2026-03-18	34.7500	35.0000	34.7500	35.0000	-6.791%	20	566	+43.000%
2026-03-17	38.2700	38.2700	37.0000	37.5500	+2.877%	3	566	+33.289%
2026-03-16	36.0000	37.9200	36.0000	36.5000	0.000%	7	566	+37.123%
2026-03-13	37.5000	37.5000	36.5000	36.5000	-1.351%	2	561	+37.123%
2026-03-12	37.3500	37.4000	36.3100	37.0000	-4.516%	8	561	+35.270%
2026-03-11	38.7500	38.7500	38.7500	38.7500	-9.884%	1	558	+29.161%
2026-03-10	41.0000	43.0000	41.0000	43.0000	+3.614%	3	558	+16.395%
2026-03-09	38.0000	41.5000	37.0800	41.5000	+4.798%	5	560	+20.602%
2026-03-06	38.2100	39.6000	38.1800	39.6000	-19.951%	10	561	+26.389%
2026-03-02	49.4600	49.4700	49.4600	49.4700	+3.063%	2	553	+1.172%
2026-02-27	48.0000	48.0000	48.0000	48.0000	-6.341%	2	553	+4.271%
2026-02-26	54.0000	54.0000	51.2500	51.2500	-1.442%	3	553	-2.341%
2026-02-25	52.0000	52.0000	52.0000	52.0000	+8.333%	2	552	-3.750%
2026-02-23	48.0000	48.0000	48.0000	48.0000	-8.519%	2	552	+4.271%
2026-02-17	52.4700	52.4700	52.4700	52.4700	-12.725%	1	550	-4.612%
2026-02-10	59.4500	60.2500	59.4500	60.1200	+9.309%	22	549	-16.750%
2026-02-06	55.0000	55.0000	55.0000	55.0000	+10.664%	2	547	-9.000%
2026-02-05	51.0000	51.0000	49.7000	49.7000	-7.535%	7	547	+0.704%
2026-02-04	53.7500	53.7500	53.7500	53.7500	+9.071%	1	550	-6.884%
2026-01-27	50.4500	50.4500	49.2800	49.2800	-5.085%	2	556	+1.562%
2026-01-26	51.9200	51.9200	51.9200	51.9200	-3.852%	1	555	-3.602%
2026-01-15	54.0200	54.0200	54.0000	54.0000	+0.559%	11	555	-7.315%
2026-01-12	53.8000	53.8000	53.7000	53.7000	-0.537%	2	558	-6.797%
2026-01-09	53.9900	53.9900	53.9900	53.9900	+6.911%	1	557	-7.298%
2026-01-07	50.5000	50.5000	50.5000	50.5000	+0.980%	1	558	-0.891%
2026-01-05	49.0000	50.0500	49.0000	50.0100	+11.133%	3	557	+0.080%
2025-12-30	45.0000	45.0000	45.0000	45.0000	-8.163%	1	557	+11.222%
2025-12-23	49.0000	49.0000	49.0000	49.0000	+11.364%	1	556	+2.143%
2025-12-18	44.0000	44.0000	44.0000	44.0000	-9.091%	1	556	+13.750%
2025-12-12	49.0000	49.0000	48.4000	48.4000	-3.335%	11	555	+3.409%
2025-12-11	50.6300	50.6300	50.0700	50.0700	+11.267%	3	544	-0.040%
2025-12-03	45.0000	45.0000	45.0000	45.0000	+20.773%	3	544	+11.222%
2025-11-25	37.2600	37.2600	37.2600	37.2600	+1.113%	1	547	+34.326%
2025-11-21	34.5000	36.8500	34.5000	36.8500	-1.391%	9	547	+35.821%
2025-11-20	37.3700	37.3700	37.3700	37.3700	+9.109%	4	549	+33.931%
2025-11-19	34.0000	34.2500	34.0000	34.2500	-25.235%	4	545	+46.131%
2025-11-11	45.8100	45.8100	45.8100	45.8100	+15.101%	1	544	+9.256%
2025-11-10	39.8000	39.8000	39.8000	39.8000	+3.916%	1	544	+25.754%
2025-11-06	40.2500	40.3000	38.3000	38.3000	-15.359%	7	545	+30.679%
2025-10-28	45.2500	45.2500	45.2500	45.2500	+5.724%	1	541	+10.608%
2025-10-27	42.5000	42.8000	42.5000	42.8000	+12.632%	4	541	+16.939%
2025-10-23	38.0000	38.0000	38.0000	38.0000	+8.571%	1	541	+31.711%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+8.527%	3	541	+43.000%
2025-10-10	37.8400	37.8400	32.2500	32.2500	-15.132%	4	538	+55.194%
2025-10-08	38.0000	38.0000	38.0000	38.0000	-2.813%	1	534	+31.711%
2025-10-03	39.2000	39.2000	39.1000	39.1000	+28.155%	18	534	+28.005%
2025-08-28	30.7200	30.7200	30.4800	30.5100	-3.815%	56	37	+64.045%
2025-08-27	31.1800	31.7200	30.9800	31.7200	+30.267%	16	65	+57.787%
2025-08-20	24.3500	24.3500	24.3500	24.3500	-12.880%	1	73	+105.544%
2025-08-19	27.9500	27.9500	27.9500	27.9500	+14.784%	5	73	+79.070%
2025-08-05	24.0500	24.4000	24.0500	24.3500	+14.588%	22	68	+105.544%
2025-06-24	21.0000	21.2500	21.0000	21.2500	+7.432%	6	83	+135.529%
2025-05-13	19.7500	19.7800	19.7500	19.7800	-1.100%	2	85	+153.033%
2025-05-09	20.0000	20.0000	20.0000	20.0000	+1.885%	2	85	+150.250%
2025-05-08	19.6300	19.6300	19.6300	19.6300	+12.171%	1	84	+154.967%
2025-05-02	16.1800	17.5000	16.1800	17.5000	+12.108%	6	84	+186.000%
2025-05-01	15.6100	15.6100	15.6100	15.6100	+11.500%	1	84	+220.628%
2025-04-30	13.7100	14.0000	13.7100	14.0000	+0.358%	2	85	+257.500%
2025-04-29	13.9500	13.9500	13.9500	13.9500	+7.061%	1	84	+258.781%
2025-04-24	13.0300	13.0300	13.0300	13.0300	-3.051%	1	84	+284.114%
2025-04-23	13.4400	13.4400	13.4400	13.4400	+39.275%	1	83	+272.396%
2025-04-21	9.7400	9.7400	9.6000	9.6500	-21.608%	20	83	+418.653%
2025-04-17	12.3600	12.3600	12.3100	12.3100	-21.592%	2	71	+306.580%
2025-04-15	16.2400	16.2400	15.4200	15.7000	-46.780%	100	71	+218.790%
2025-03-03	29.5000	29.5000	29.5000	29.5000	-18.056%	1	26	+69.661%
2025-02-12	36.0000	36.0000	36.0000	36.0000	-1.559%	1	26	+39.028%
2025-02-06	36.5700	36.5700	36.5700	36.5700	-2.662%	6	25	+36.861%
2025-01-31	37.8100	37.8100	37.5700	37.5700	+38.379%	6	26	+33.218%
2025-01-03	26.5700	27.1500	26.5700	27.1500	-13.425%	18	28	+84.346%
2024-12-20	31.3600	31.4100	31.3600	31.3600	-22.759%	3	23	+59.598%
2024-12-02	40.5000	40.6000	40.5000	40.6000	+91.059%	10	20	+23.276%
2024-11-04	21.2500	21.2500	21.2500	21.2500	-12.623%	1	29	+135.529%
2024-10-09	24.4400	24.5400	24.3200	24.3200	+20.336%	36	28	+105.798%
2024-09-18	20.2100	20.2100	20.2100	20.2100	0.000%	10	10	+147.650%

.dark-mode .Rqq91p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rqq91p{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C470DIA Jan 15 2027 470.00 Call (DIA270115C00470000)option OPRA

DIA20270115C470
DIA Jan 15 2027 470.00 Call (DIA270115C00470000)
option OPRA