Dark

DIA20270115C480
DIA Jan 15 2027 480.00 Call (DIA270115C00480000)
option OPRA

EOD

Sep 29, 2026

42.50-9.285%(-4.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.3000	42.5000	42.0000	42.5000	-9.285%	4	956	0.000%
2026-09-28	45.2200	46.8500	45.2200	46.8500	+0.107%	2	956	-9.285%
2026-09-25	47.1500	47.1500	46.8000	46.8000	+6.388%	6	956	-9.188%
2026-09-24	44.2300	44.2300	43.9900	43.9900	-9.392%	2	957	-3.387%
2026-09-17	48.3000	48.5500	48.3000	48.5500	-5.065%	12	960	-12.461%
2026-09-16	51.1400	51.1400	51.1400	51.1400	-3.600%	1	958	-16.895%
2026-09-14	52.9500	53.0500	52.9500	53.0500	-3.370%	3	959	-19.887%
2026-09-09	54.0000	54.9000	54.0000	54.9000	-5.345%	4	959	-22.587%
2026-09-08	58.0000	58.0000	58.0000	58.0000	-11.450%	2	962	-26.724%
2026-09-03	65.5000	65.5000	65.5000	65.5000	+0.769%	1	963	-35.115%
2026-08-28	65.0000	65.0000	65.0000	65.0000	+8.333%	3	963	-34.615%
2026-08-20	61.5000	61.5000	60.0000	60.0000	-6.731%	3	964	-29.167%
2026-08-19	66.6500	66.6500	64.3300	64.3300	-4.640%	483	967	-33.934%
2026-08-14	68.1100	68.1100	67.4600	67.4600	-1.418%	8	486	-37.000%
2026-08-13	68.4300	68.4300	68.4300	68.4300	-8.942%	1	478	-37.893%
2026-08-06	75.1500	75.1500	75.1500	75.1500	+5.637%	1	478	-43.446%
2026-08-04	71.1400	71.1400	71.1400	71.1400	+13.933%	10	488	-40.259%
2026-08-03	62.4400	62.4400	62.4400	62.4400	+11.182%	1	488	-31.935%
2026-07-30	56.1600	56.1600	56.1600	56.1600	+4.154%	1	488	-24.323%
2026-07-24	53.9200	53.9200	53.9200	53.9200	-5.652%	70	488	-21.180%
2026-07-21	57.1000	57.1500	57.0500	57.1500	-6.327%	6	431	-25.634%
2026-07-10	59.3100	61.3500	59.3100	61.0100	+2.366%	11	430	-30.339%
2026-07-01	59.6000	59.6000	59.6000	59.6000	-1.046%	1	429	-28.691%
2026-06-30	59.9000	60.2500	59.9000	60.2300	+2.869%	4	432	-29.437%
2026-06-26	58.5500	58.5500	58.5500	58.5500	+0.757%	1	432	-27.412%
2026-06-15	58.1100	58.1100	58.1100	58.1100	+20.635%	1	433	-26.863%
2026-06-10	48.1700	48.1700	48.1700	48.1700	-12.418%	1	432	-11.771%
2026-06-05	55.0000	55.0000	55.0000	55.0000	-1.079%	1	432	-22.727%
2026-06-04	54.4700	55.6000	54.4700	55.6000	+14.051%	6	432	-23.561%
2026-05-26	48.7500	48.7500	48.7500	48.7500	+15.878%	2	436	-12.821%
2026-05-15	41.7500	42.0700	41.7500	42.0700	+2.410%	5	435	+1.022%
2026-05-12	41.0800	41.0800	41.0800	41.0800	-7.373%	1	436	+3.457%
2026-05-06	42.0000	44.3500	42.0000	44.3500	+10.875%	6	437	-4.171%
2026-05-04	40.7000	40.7000	40.0000	40.0000	-7.621%	3	438	+6.250%
2026-04-30	40.6100	43.3000	40.5500	43.3000	+10.600%	7	438	-1.848%
2026-04-27	39.1500	39.1500	39.1500	39.1500	-5.799%	1	439	+8.557%
2026-04-23	41.5600	41.5600	41.5600	41.5600	-3.908%	1	439	+2.262%
2026-04-22	43.2500	43.4800	43.2500	43.2500	+3.891%	6	439	-1.734%
2026-04-20	41.6300	41.6300	41.6300	41.6300	-1.932%	2	441	+2.090%
2026-04-17	39.7300	43.2000	39.7300	42.4500	+18.245%	31	443	+0.118%
2026-04-14	35.6500	35.9000	35.6500	35.9000	+14.880%	2	427	+18.384%
2026-04-13	31.2500	31.2500	31.2500	31.2500	-10.484%	1	427	+36.000%
2026-04-10	34.9500	34.9500	34.9100	34.9100	+1.335%	3	426	+21.742%
2026-04-09	35.1700	35.1700	34.4500	34.4500	+5.287%	2	426	+23.367%
2026-04-08	32.7200	32.7200	32.7200	32.7200	+21.185%	1	424	+29.890%
2026-04-02	27.0000	27.0000	27.0000	27.0000	-2.633%	1	423	+57.407%
2026-04-01	28.6000	28.6000	27.7300	27.7300	+27.553%	5	423	+53.264%
2026-03-27	21.7400	21.7400	21.7400	21.7400	-11.912%	1	420	+95.492%
2026-03-20	23.9000	24.6800	23.9000	24.6800	-20.720%	2	420	+72.204%
2026-03-16	31.1900	32.9000	31.1300	31.1300	-8.171%	3	420	+36.524%
2026-03-13	33.9000	33.9000	33.9000	33.9000	+11.881%	1	420	+25.369%
2026-03-12	30.4700	30.4700	30.0000	30.3000	-7.198%	4	420	+40.264%
2026-03-11	39.0600	39.0600	32.3500	32.6500	-10.548%	51	424	+30.168%
2026-03-10	34.5500	37.4600	34.5000	36.5000	+4.644%	8	426	+16.438%
2026-03-09	32.4500	35.5000	31.0800	34.8800	+4.119%	12	426	+21.846%
2026-03-06	32.5000	34.1500	32.5000	33.5000	-2.190%	26	428	+26.866%
2026-03-05	37.7700	37.7700	34.2500	34.2500	-15.307%	8	438	+24.088%
2026-03-03	39.0000	40.4400	39.0000	40.4400	-2.905%	6	439	+5.094%
2026-02-27	42.0000	42.0000	41.6500	41.6500	+1.585%	5	439	+2.041%
2026-02-23	41.0000	41.0000	41.0000	41.0000	-10.578%	1	438	+3.659%
2026-02-19	45.8500	45.8500	45.8500	45.8500	-4.479%	2	437	-7.306%
2026-02-13	48.0000	48.0000	48.0000	48.0000	-7.479%	1	436	-11.458%
2026-02-12	51.8800	51.8800	51.8800	51.8800	+2.026%	2	436	-18.080%
2026-02-10	51.5400	51.5400	50.8500	50.8500	+1.802%	2	434	-16.421%
2026-02-09	49.9500	49.9500	49.9500	49.9500	-0.100%	5	434	-14.915%
2026-02-06	49.2500	50.0000	49.2500	50.0000	+7.411%	2	434	-15.000%
2026-02-04	46.5500	46.5500	46.5500	46.5500	+5.795%	1	433	-8.700%
2026-02-02	44.0000	44.0000	44.0000	44.0000	+1.734%	1	434	-3.409%
2026-01-28	43.3000	43.3000	43.2500	43.2500	+1.885%	3	433	-1.734%
2026-01-27	42.4500	42.4500	42.4500	42.4500	-2.414%	1	433	+0.118%
2026-01-23	43.5000	43.5000	43.5000	43.5000	+3.868%	1	433	-2.299%
2026-01-21	42.5000	42.5000	41.8800	41.8800	-9.154%	3	433	+1.480%
2026-01-12	46.1000	46.1000	46.1000	46.1000	+2.444%	1	433	-7.809%
2026-01-08	45.0000	45.0000	45.0000	45.0000	+4.408%	1	434	-5.556%
2026-01-07	45.9600	45.9600	43.1000	43.1000	-6.304%	3	435	-1.392%
2026-01-06	46.0000	46.0000	46.0000	46.0000	+23.490%	1	436	-7.609%
2026-01-02	38.2500	38.2500	37.0000	37.2500	-1.429%	10	436	+14.094%
2025-12-31	37.7900	37.7900	37.7900	37.7900	-7.829%	1	430	+12.464%
2025-12-26	41.0000	41.0000	41.0000	41.0000	+3.614%	4	430	+3.659%
2025-12-23	39.7300	41.9000	39.5700	39.5700	+2.699%	8	433	+7.405%
2025-12-22	38.5300	38.5300	38.5300	38.5300	+0.601%	1	436	+10.304%
2025-12-18	37.3100	38.3000	37.3100	38.3000	-0.468%	13	436	+10.966%
2025-12-17	38.6600	38.6600	38.4800	38.4800	-6.146%	2	425	+10.447%
2025-12-15	41.0000	41.0000	41.0000	41.0000	-5.617%	1	425	+3.659%
2025-12-11	43.4400	43.4400	43.4400	43.4400	+13.628%	1	425	-2.164%
2025-12-09	38.2300	38.2300	38.2300	38.2300	-1.849%	26	426	+11.169%
2025-12-05	38.8500	39.4500	38.6000	38.9500	+1.169%	40	452	+9.114%
2025-12-04	38.3200	38.5000	38.3200	38.5000	+6.944%	10	429	+10.390%
2025-12-01	36.0000	36.0000	36.0000	36.0000	+15.756%	4	419	+18.056%
2025-11-21	31.1000	31.1000	31.1000	31.1000	+7.241%	5	415	+36.656%
2025-11-19	29.0000	29.0000	29.0000	29.0000	-26.619%	1	410	+46.552%
2025-11-11	39.5200	39.5200	39.5200	39.5200	+14.984%	1	409	+7.540%
2025-11-06	34.4800	34.4800	34.3700	34.3700	-6.272%	2	408	+23.654%
2025-10-27	36.6700	36.6700	36.6700	36.6700	+16.413%	20	387	+15.899%
2025-10-15	31.5000	31.5000	31.5000	31.5000	-0.063%	1	387	+34.921%
2025-10-07	30.8000	31.5200	30.8000	31.5200	+5.067%	2	387	+34.835%
2025-09-30	30.0000	30.0000	30.0000	30.0000	+16.550%	1	387	+41.667%
2025-08-29	25.5500	25.7400	25.5500	25.7400	+5.104%	2	389	+65.113%
2025-08-28	24.4600	24.4900	24.4600	24.4900	-4.111%	4	389	+73.540%
2025-08-27	25.3600	25.7800	25.3600	25.5400	+45.114%	8	391	+66.406%
2025-08-01	17.6000	17.6000	17.6000	17.6000	-16.785%	2	387	+141.477%
2025-07-16	21.0000	21.6000	20.1500	21.1500	+0.714%	44	387	+100.946%
2025-07-08	23.0000	23.0000	21.0000	21.0000	-10.295%	14	403	+102.381%
2025-07-07	23.4100	23.4100	23.4100	23.4100	-1.057%	1	390	+81.546%
2025-07-02	23.6700	23.6700	23.6600	23.6600	+24.526%	2	390	+79.628%
2025-06-27	19.0000	19.0000	19.0000	19.0000	+11.765%	1	391	+123.684%
2025-06-26	17.0000	17.0000	17.0000	17.0000	+2.286%	6	391	+150.000%
2025-06-16	16.6200	16.6200	16.6200	16.6200	+3.102%	20	385	+155.716%
2025-06-04	16.1200	16.1200	16.1200	16.1200	+10.790%	350	405	+163.648%
2025-05-21	14.5500	14.5500	14.5500	14.5500	-13.701%	1	55	+192.096%
2025-05-16	16.8600	16.8600	16.8600	16.8600	+0.059%	2	55	+152.076%
2025-05-14	16.8500	16.8500	16.8500	16.8500	+4.529%	20	55	+152.226%
2025-05-13	15.8800	16.1500	15.8200	16.1200	-2.244%	4	35	+163.648%
2025-05-12	16.4900	16.4900	16.4900	16.4900	+29.333%	1	35	+157.732%
2025-05-06	12.7500	12.7500	12.7500	12.7500	-7.609%	4	34	+233.333%
2025-05-02	12.9200	13.8000	12.9200	13.8000	+39.676%	12	34	+207.971%
2025-04-23	10.6100	10.9200	9.6200	9.8800	-7.922%	4	29	+330.162%
2025-04-22	9.9600	10.7300	9.9600	10.7300	-19.866%	2	28	+296.086%
2025-04-15	13.1700	13.3900	12.7300	13.3900	+104.116%	6	29	+217.401%
2025-04-07	6.5600	6.5600	6.5600	6.5600	-56.700%	4	29	+547.866%
2025-03-31	15.1500	15.1500	15.1500	15.1500	-21.705%	1	29	+180.528%
2025-03-04	19.3500	19.3500	19.3500	19.3500	-36.033%	1	28	+119.638%
2025-02-12	30.2500	30.2500	30.2500	30.2500	-7.322%	5	27	+40.496%
2025-01-29	32.6400	32.6400	32.6400	32.6400	-7.273%	1	22	+30.208%
2024-12-09	35.2000	35.2000	35.2000	35.2000	-2.222%	12	22	+20.739%
2024-11-27	36.0000	36.0000	36.0000	36.0000	+10.769%	1	22	+18.056%
2024-11-11	32.5000	32.5000	32.5000	32.5000	+19.794%	1	22	+30.769%
2024-11-07	27.1300	27.1300	27.1300	27.1300	+32.730%	12	21	+56.653%
2024-10-09	20.4300	20.4500	20.3100	20.4400	0.000%	9	9	+107.926%

.dark-mode .mjhx22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjhx22{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C480DIA Jan 15 2027 480.00 Call (DIA270115C00480000)option OPRA

DIA20270115C480
DIA Jan 15 2027 480.00 Call (DIA270115C00480000)
option OPRA