Dark

DIA20270115C485
DIA Jan 15 2027 485.00 Call (DIA270115C00485000)
option OPRA

EOD

Sep 28, 2026

41.50-2.353%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	41.5000	41.5000	41.5000	41.5000	-2.353%	1	253	0.000%
2026-09-25	40.6800	42.5000	40.6700	42.5000	-4.387%	22	253	-2.353%
2026-09-17	44.3000	44.4500	44.3000	44.4500	-8.821%	4	233	-6.637%
2026-09-14	47.9000	48.7500	47.9000	48.7500	+4.502%	3	233	-14.872%
2026-09-10	46.7500	46.7500	46.6500	46.6500	-22.573%	10	231	-11.040%
2026-08-28	60.2500	60.2500	60.2500	60.2500	-8.850%	1	226	-31.120%
2026-08-10	66.2000	66.6000	66.0500	66.1000	+0.993%	14	226	-37.216%
2026-08-07	65.4500	65.4500	65.4500	65.4500	-0.908%	1	227	-36.593%
2026-08-06	66.1000	66.4000	66.0000	66.0500	+35.210%	14	227	-37.169%
2026-07-30	48.9000	48.9000	48.8500	48.8500	-7.656%	8	222	-15.046%
2026-07-21	52.9500	52.9500	52.8400	52.9000	-7.307%	6	222	-21.550%
2026-07-02	57.0700	57.0700	57.0700	57.0700	+1.765%	2	222	-27.282%
2026-06-29	54.9000	56.0800	54.9000	56.0800	+3.987%	2	222	-25.999%
2026-06-26	53.9300	53.9300	53.9300	53.9300	-8.717%	1	223	-23.048%
2026-06-25	59.0800	59.0800	59.0800	59.0800	+15.843%	1	222	-29.756%
2026-06-12	51.0000	51.0000	51.0000	51.0000	-2.765%	1	222	-18.627%
2026-06-04	53.3100	53.3100	51.7000	52.4500	+10.888%	3	223	-20.877%
2026-05-29	47.3000	47.3000	47.3000	47.3000	+11.033%	1	223	-12.262%
2026-05-22	42.6000	42.6000	42.6000	42.6000	+0.118%	2	226	-2.582%
2026-05-21	42.5500	42.5500	42.5500	42.5500	+0.877%	1	226	-2.468%
2026-05-06	42.1800	42.1800	42.1800	42.1800	+7.877%	1	226	-1.612%
2026-04-30	39.1000	39.1000	39.1000	39.1000	+6.452%	1	227	+6.138%
2026-04-27	36.7300	36.7300	36.7300	36.7300	-1.051%	5	228	+12.987%
2026-04-24	37.1200	37.1200	37.1200	37.1200	-8.323%	1	233	+11.800%
2026-04-21	40.4800	40.4900	40.4800	40.4900	+6.273%	2	232	+2.494%
2026-04-20	38.1000	38.1000	38.1000	38.1000	-3.909%	6	232	+8.924%
2026-04-17	39.6500	39.6500	39.6500	39.6500	+23.328%	1	238	+4.666%
2026-04-15	32.1500	32.1500	32.1500	32.1500	+0.312%	6	237	+29.082%
2026-04-09	32.0500	32.0500	32.0500	32.0500	+8.497%	5	231	+29.485%
2026-04-08	31.0000	31.0000	29.1600	29.5400	+14.054%	5	226	+40.487%
2026-04-01	25.9000	25.9000	25.9000	25.9000	+6.148%	1	227	+60.232%
2026-03-31	24.4000	24.4000	24.4000	24.4000	+20.852%	1	228	+70.082%
2026-03-30	20.1900	20.1900	20.1900	20.1900	-3.949%	1	228	+105.547%
2026-03-27	21.0200	21.0200	21.0200	21.0200	-6.991%	1	228	+97.431%
2026-03-24	22.6000	22.6000	22.6000	22.6000	-13.077%	1	228	+83.628%
2026-03-23	26.0000	26.0000	26.0000	26.0000	+11.349%	1	228	+59.615%
2026-03-20	23.3500	23.3500	23.3500	23.3500	-8.431%	1	229	+77.730%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-10.683%	1	229	+62.745%
2026-03-17	28.5500	28.5500	28.5500	28.5500	+0.812%	1	228	+45.359%
2026-03-16	28.3200	28.3200	28.3200	28.3200	-8.645%	1	228	+46.540%
2026-03-13	31.0000	31.0000	31.0000	31.0000	+12.604%	1	229	+33.871%
2026-03-12	28.2500	28.2500	27.5300	27.5300	-8.080%	5	228	+50.745%
2026-03-06	29.9500	29.9500	29.9500	29.9500	-7.704%	1	236	+38.564%
2026-03-05	32.2900	32.4500	32.2900	32.4500	-16.795%	2	236	+27.889%
2026-03-02	38.6900	39.0000	38.2300	39.0000	-10.345%	10	236	+6.410%
2026-02-26	43.5000	43.5000	43.5000	43.5000	+7.143%	1	232	-4.598%
2026-02-25	40.6000	40.6000	40.6000	40.6000	+4.720%	1	234	+2.217%
2026-02-23	39.1500	39.1500	38.0500	38.7700	-7.690%	6	234	+7.042%
2026-02-13	42.0000	42.0000	42.0000	42.0000	-15.152%	1	231	-1.190%
2026-02-10	49.5000	49.5000	49.5000	49.5000	+5.837%	2	232	-16.162%
2026-02-09	47.0000	47.0000	46.7700	46.7700	+8.767%	2	230	-11.268%
2026-02-06	43.0000	43.0000	43.0000	43.0000	+6.383%	1	229	-3.488%
2026-02-05	40.4200	40.4200	40.4200	40.4200	-5.737%	1	230	+2.672%
2026-02-03	42.8800	42.8800	42.8800	42.8800	+12.931%	4	229	-3.218%
2026-01-30	37.4400	37.9700	36.9500	37.9700	-0.732%	4	231	+9.297%
2026-01-29	38.2500	38.2500	38.2500	38.2500	-4.375%	1	231	+8.497%
2026-01-27	40.0000	40.0000	40.0000	40.0000	+3.896%	1	230	+3.750%
2026-01-21	39.5000	39.5000	38.5000	38.5000	-6.098%	2	229	+7.792%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-4.828%	1	227	+1.220%
2026-01-12	43.0800	43.0800	43.0800	43.0800	+2.037%	3	226	-3.668%
2026-01-07	42.2200	42.2200	42.2200	42.2200	+20.629%	1	226	-1.705%
2026-01-02	35.0000	35.0000	35.0000	35.0000	-1.602%	4	225	+18.571%
2025-12-30	35.5700	35.5700	35.5700	35.5700	-5.850%	1	221	+16.671%
2025-12-26	38.1200	39.7500	37.7800	37.7800	+3.564%	11	221	+9.846%
2025-12-23	36.3000	36.4800	36.3000	36.4800	+1.531%	6	215	+13.761%
2025-12-22	35.9300	35.9300	35.9300	35.9300	0.000%	29	211	+15.502%
2025-12-17	35.9300	35.9300	35.9300	35.9300	+0.139%	1	211	+15.502%
2025-12-16	36.1500	36.1500	35.1000	35.8800	-6.684%	3	211	+15.663%
2025-12-15	37.7300	38.4500	37.7300	38.4500	-0.774%	2	212	+7.932%
2025-12-12	38.8200	38.8200	38.7500	38.7500	-3.125%	2	210	+7.097%
2025-12-11	40.0000	40.0000	40.0000	40.0000	+6.809%	3	211	+3.750%
2025-11-13	38.0000	38.0000	37.3500	37.4500	+17.031%	180	211	+10.814%
2025-11-10	32.0000	32.0000	32.0000	32.0000	+8.035%	2	211	+29.688%
2025-11-07	29.5500	29.9000	29.5500	29.6200	-6.503%	80	210	+40.108%
2025-11-06	31.5300	31.6800	31.5300	31.6800	-1.584%	10	197	+30.997%
2025-11-04	32.0700	32.1900	32.0700	32.1900	+16.293%	2	197	+28.922%
2025-10-02	27.7200	27.7200	27.6800	27.6800	+2.519%	2	197	+49.928%
2025-09-22	27.5000	27.5000	27.0000	27.0000	+20.590%	2	197	+53.704%
2025-09-10	22.3900	22.3900	22.3900	22.3900	+1.773%	2	195	+85.351%
2025-09-09	22.0000	22.0000	22.0000	22.0000	+0.457%	1	195	+88.636%
2025-08-28	21.9000	21.9000	21.9000	21.9000	+51.767%	1	194	+89.498%
2025-05-08	14.4300	14.4300	14.4300	14.4300	+57.705%	1	193	+187.595%
2025-04-24	9.0000	9.1500	9.0000	9.1500	-14.085%	3	192	+353.552%
2025-04-09	10.9100	10.9100	10.6500	10.6500	+21.993%	20	189	+289.671%
2025-04-04	8.7300	8.7300	8.7300	8.7300	-10.000%	2	189	+375.372%
2025-04-03	9.7000	9.7000	9.7000	9.7000	-27.232%	1	189	+327.835%
2025-03-11	13.0500	13.3400	13.0500	13.3300	-54.224%	9	189	+211.328%
2025-01-31	31.1100	31.1100	29.1200	29.1200	-3.576%	12	180	+42.514%
2024-12-09	30.8000	30.8000	30.2000	30.2000	0.000%	180	180	+37.417%

.dark-mode .zhFVcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhFVcL{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C485DIA Jan 15 2027 485.00 Call (DIA270115C00485000)option OPRA

DIA20270115C485
DIA Jan 15 2027 485.00 Call (DIA270115C00485000)
option OPRA