Dark

DIA20270115C500
DIA Jan 15 2027 500.00 Call (DIA270115C00500000)
option OPRA

EOD

Sep 29, 2026

27.35-6.336%(-1.85)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.7000	27.3500	26.7000	27.3500	-6.336%	84	863	0.000%
2026-09-28	29.2000	29.2000	29.2000	29.2000	+4.100%	1	843	-6.336%
2026-09-24	28.0500	28.0500	28.0500	28.0500	-8.273%	20	842	-2.496%
2026-09-23	30.5800	30.5800	30.5800	30.5800	-4.438%	3	822	-10.562%
2026-09-22	31.7000	32.0000	31.6000	32.0000	+1.202%	33	822	-14.531%
2026-09-21	31.6200	31.6200	31.6200	31.6200	-2.558%	2	810	-13.504%
2026-09-17	31.0000	32.4500	31.0000	32.4500	+9.740%	10	812	-15.716%
2026-09-16	29.9000	29.9000	29.5600	29.5700	-14.165%	21	809	-7.508%
2026-09-15	34.0000	34.4500	34.0000	34.4500	-9.817%	5	809	-20.610%
2026-09-14	38.1000	38.4000	38.1000	38.2000	-1.036%	64	808	-28.403%
2026-09-11	39.3000	39.3000	38.5500	38.6000	+11.400%	6	776	-29.145%
2026-09-10	35.4000	35.4000	34.6500	34.6500	-8.696%	23	774	-21.068%
2026-09-09	37.7000	37.9500	37.7000	37.9500	-5.479%	3	766	-27.931%
2026-09-08	40.1000	40.3000	40.0500	40.1500	-16.180%	6	764	-31.880%
2026-09-03	45.7200	47.9500	45.7200	47.9000	+12.998%	6	761	-42.902%
2026-09-02	42.4900	42.4900	42.3900	42.3900	+3.618%	12	768	-35.480%
2026-09-01	42.5000	42.5000	40.7300	40.9100	-8.067%	3	759	-33.146%
2026-08-31	43.9700	44.5000	43.9700	44.5000	-6.197%	6	759	-38.539%
2026-08-27	47.4400	47.4400	47.4400	47.4400	+1.803%	1	759	-42.348%
2026-08-24	47.4000	47.4000	46.5100	46.6000	-4.155%	10	758	-41.309%
2026-08-19	47.7800	48.6200	47.7800	48.6200	+0.538%	2	758	-43.747%
2026-08-17	49.0000	49.0000	48.3600	48.3600	-4.502%	7	759	-43.445%
2026-08-14	50.6400	50.6400	50.6400	50.6400	-1.536%	1	754	-45.991%
2026-08-12	51.4300	51.4300	51.4300	51.4300	-1.475%	1	754	-46.821%
2026-08-11	54.9500	55.7500	52.2000	52.2000	-2.920%	184	755	-47.605%
2026-08-10	53.1000	53.7700	53.1000	53.7700	-0.223%	22	682	-49.135%
2026-08-07	53.9500	53.9500	53.8900	53.8900	+0.918%	2	685	-49.248%
2026-08-06	53.6500	53.8500	53.4000	53.4000	0.000%	30	684	-48.783%
2026-08-04	53.4000	53.4000	53.4000	53.4000	+11.250%	1	677	-48.783%
2026-08-03	46.0800	48.0000	46.0800	48.0000	+28.514%	16	677	-43.021%
2026-07-30	37.3000	37.3500	37.2000	37.3500	-4.231%	16	676	-26.774%
2026-07-29	37.9000	39.6000	37.8500	39.0000	-13.237%	162	668	-29.872%
2026-07-28	44.9900	45.2500	44.9000	44.9500	+10.988%	28	654	-39.155%
2026-07-27	40.5000	40.8100	40.1500	40.5000	+7.856%	62	646	-32.469%
2026-07-23	37.6100	37.6100	36.9000	37.5500	-10.146%	19	665	-27.164%
2026-07-22	41.9500	41.9500	41.7900	41.7900	+1.927%	5	666	-34.554%
2026-07-21	40.9500	41.1500	40.8200	41.0000	+5.263%	40	665	-33.293%
2026-07-20	41.1000	41.7500	38.5500	38.9500	-6.054%	93	673	-29.782%
2026-07-17	43.4000	43.7000	41.3500	41.4600	-4.028%	59	715	-34.033%
2026-07-16	44.1500	44.6500	43.2000	43.2000	-3.312%	41	715	-36.690%
2026-07-15	45.0400	45.2500	44.6700	44.6800	+2.949%	13	736	-38.787%
2026-07-14	44.5000	44.7500	43.4000	43.4000	-1.139%	6	733	-36.982%
2026-07-13	44.3000	44.5500	43.9000	43.9000	-2.983%	16	734	-37.699%
2026-07-10	42.7000	45.7000	42.7000	45.2500	+2.376%	46	738	-39.558%
2026-07-09	44.3500	44.3500	44.2000	44.2000	+3.878%	16	765	-38.122%
2026-07-08	42.6500	42.6500	42.4000	42.5500	-9.947%	22	774	-35.723%
2026-07-07	49.6500	49.6500	47.1000	47.2500	+2.273%	28	787	-42.116%
2026-07-01	46.2000	46.2000	46.2000	46.2000	+8.197%	2	800	-40.801%
2026-06-25	44.9400	48.3000	42.7000	42.7000	+2.398%	33	802	-35.948%
2026-06-24	44.5800	44.5800	41.7000	41.7000	+2.156%	3	792	-34.412%
2026-06-23	40.8200	40.8200	40.8200	40.8200	-0.366%	1	792	-32.999%
2026-06-22	40.9700	40.9700	40.9700	40.9700	+5.051%	1	791	-33.244%
2026-06-17	43.6300	44.3000	39.0000	39.0000	-10.632%	15	792	-29.872%
2026-06-16	43.9200	43.9200	42.9200	43.6400	+16.778%	12	792	-37.328%
2026-06-11	35.0300	37.3700	35.0300	37.3700	+10.074%	2	788	-26.813%
2026-06-10	34.2000	34.2200	33.9500	33.9500	-1.992%	23	787	-19.440%
2026-06-09	34.6400	34.6400	34.6400	34.6400	-6.631%	1	768	-21.045%
2026-06-08	37.1000	37.1000	37.1000	37.1000	+0.270%	1	767	-26.280%
2026-06-05	41.5200	41.5200	37.0000	37.0000	-11.989%	2	767	-26.081%
2026-06-04	42.0400	42.0400	42.0400	42.0400	+8.295%	2	767	-34.943%
2026-06-02	38.4000	38.8200	38.4000	38.8200	+8.466%	11	773	-29.547%
2026-06-01	35.3300	35.7900	35.3300	35.7900	+3.439%	10	784	-23.582%
2026-05-28	34.6000	34.6000	34.6000	34.6000	+1.022%	1	775	-20.954%
2026-05-27	34.2500	34.2500	34.2500	34.2500	+6.532%	5	775	-20.146%
2026-05-26	32.1500	32.1500	32.1500	32.1500	-8.535%	2	775	-14.930%
2026-05-22	35.3500	36.1000	35.1500	35.1500	+9.331%	4	772	-22.191%
2026-05-21	30.3500	32.1500	30.3500	32.1500	+3.376%	2	772	-14.930%
2026-05-20	29.4500	31.1000	29.4500	31.1000	+10.676%	5	772	-12.058%
2026-05-19	28.1000	28.1000	28.1000	28.1000	-3.103%	1	766	-2.669%
2026-05-15	29.0000	29.0000	29.0000	29.0000	-9.290%	1	766	-5.690%
2026-05-14	31.2500	31.9700	31.2500	31.9700	+7.643%	51	768	-14.451%
2026-05-13	29.5200	29.7000	29.4200	29.7000	-2.623%	3	768	-7.912%
2026-05-12	29.8700	30.5000	29.8700	30.5000	+1.329%	3	768	-10.328%
2026-05-11	29.0000	30.1000	28.3500	30.1000	+0.669%	25	768	-9.136%
2026-05-08	29.9000	29.9000	29.9000	29.9000	+1.528%	18	772	-8.528%
2026-05-07	32.9000	32.9000	29.4500	29.4500	+7.875%	10	754	-7.131%
2026-05-05	27.4000	27.4000	27.1100	27.3000	-7.645%	53	752	+0.183%
2026-05-01	31.5000	32.0000	29.5600	29.5600	+1.756%	3	752	-7.476%
2026-04-30	26.7000	29.5000	26.7000	29.0500	+2.832%	10	752	-5.852%
2026-04-28	28.2500	28.2500	28.2500	28.2500	+2.355%	1	753	-3.186%
2026-04-27	27.6000	27.6000	27.6000	27.6000	-2.646%	1	752	-0.906%
2026-04-24	28.3500	28.3500	28.3500	28.3500	-4.642%	1	752	-3.527%
2026-04-23	28.6600	29.7300	28.6600	29.7300	-0.668%	2	751	-8.005%
2026-04-22	30.2500	30.2500	29.9300	29.9300	+1.630%	7	752	-8.620%
2026-04-21	31.6000	31.6000	29.4500	29.4500	+2.186%	2	750	-7.131%
2026-04-20	26.6800	28.9500	26.6800	28.8200	+0.488%	9	750	-5.101%
2026-04-17	27.1700	29.4000	27.0200	28.6800	+17.589%	33	750	-4.637%
2026-04-16	23.5500	24.3900	23.5500	24.3900	+3.787%	88	754	+12.136%
2026-04-15	23.0300	23.8000	22.9300	23.5000	-1.674%	9	736	+16.383%
2026-04-14	25.1500	25.1500	23.1700	23.9000	+9.132%	8	740	+14.435%
2026-04-10	21.5000	21.9000	21.5000	21.9000	-14.620%	2	743	+24.886%
2026-04-09	20.9000	25.6500	20.9000	25.6500	+16.591%	4	744	+6.628%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+40.127%	1	747	+24.318%
2026-04-02	15.7000	15.7000	15.7000	15.7000	-12.094%	2	762	+74.204%
2026-04-01	18.5300	19.5000	17.8600	17.8600	+3.837%	34	762	+53.135%
2026-03-31	16.4000	17.2000	16.4000	17.2000	+17.007%	5	752	+59.012%
2026-03-30	15.3800	15.3800	14.7000	14.7000	+8.487%	2	750	+86.054%
2026-03-27	14.5000	16.0000	13.5000	13.5500	-21.676%	65	749	+101.845%
2026-03-26	17.7500	18.4500	16.5000	17.3000	-6.486%	108	790	+58.092%
2026-03-25	20.0000	20.0000	18.0000	18.5000	+15.987%	127	822	+47.838%
2026-03-24	16.0500	17.7500	15.6000	15.9500	-12.842%	5	703	+71.473%
2026-03-23	18.1000	18.4500	17.2500	18.3000	+17.308%	111	702	+49.454%
2026-03-20	15.0000	15.8500	15.0000	15.6000	-7.143%	4	735	+75.321%
2026-03-19	16.8700	16.9000	15.4000	16.8000	-2.890%	15	735	+62.798%
2026-03-18	18.6500	18.7500	17.0000	17.3000	-13.586%	11	730	+58.092%
2026-03-17	20.4500	20.8000	20.0200	20.0200	-2.341%	27	730	+36.613%
2026-03-16	20.5000	20.7000	20.4000	20.5000	+2.500%	29	716	+33.415%
2026-03-13	22.0000	22.0000	19.5000	20.0000	-0.744%	528	698	+36.750%
2026-03-12	19.8400	20.5600	19.8400	20.1500	-20.918%	52	894	+35.732%
2026-03-10	25.4300	25.4800	25.4000	25.4800	+31.340%	11	880	+7.339%
2026-03-09	20.2700	20.3500	19.4000	19.4000	-13.004%	27	879	+40.979%
2026-03-06	20.7000	22.3000	20.7000	22.3000	-5.348%	4	876	+22.646%
2026-03-05	24.7500	24.7500	23.0000	23.5600	-18.478%	75	874	+16.087%
2026-03-04	29.0000	29.0500	28.8500	28.9000	+4.521%	8	834	-5.363%
2026-03-03	25.5700	27.9000	25.0000	27.6500	-14.264%	7	835	-1.085%
2026-02-25	32.6500	32.6500	32.2500	32.2500	+4.200%	2	832	-15.194%
2026-02-24	30.7000	31.2100	30.5500	30.9500	+7.465%	17	832	-11.632%
2026-02-23	31.5000	31.5500	28.8000	28.8000	-13.695%	67	825	-5.035%
2026-02-20	31.7100	33.5000	31.4500	33.3700	-5.333%	27	821	-18.040%
2026-02-18	34.5300	35.6000	34.5300	35.2500	+5.539%	5	829	-22.411%
2026-02-17	33.2500	33.6000	33.0000	33.4000	+1.212%	11	828	-18.114%
2026-02-13	32.6000	34.9000	32.2000	33.0000	-1.639%	42	826	-17.121%
2026-02-12	39.1200	39.1200	33.2700	33.5500	-13.419%	38	826	-18.480%
2026-02-11	38.0700	38.7500	36.4500	38.7500	-0.206%	21	814	-29.419%
2026-02-10	39.1000	39.3500	38.4000	38.8300	+4.663%	88	809	-29.565%
2026-02-09	36.3700	37.5700	35.7800	37.1000	+2.600%	113	771	-26.280%
2026-02-06	34.5000	37.5000	34.1700	36.1600	+19.695%	201	756	-24.364%
2026-02-05	32.1000	32.1000	30.2100	30.2100	-8.176%	3	751	-9.467%
2026-02-04	33.5000	33.8000	32.0000	32.9000	-3.604%	109	749	-16.869%
2026-02-03	34.1300	34.1300	34.1300	34.1300	+3.424%	2	679	-19.865%
2026-02-02	30.9200	33.1500	30.9200	33.0000	+10.000%	77	679	-17.121%
2026-01-30	30.2000	30.3000	29.8500	30.0000	-1.316%	42	627	-8.833%
2026-01-29	30.5500	30.8500	29.9000	30.4000	-0.556%	65	598	-10.033%
2026-01-28	30.7500	30.7500	30.5700	30.5700	-8.855%	2	573	-10.533%
2026-01-22	32.5000	33.5400	32.5000	33.5400	+10.184%	4	572	-18.456%
2026-01-21	30.4400	30.4400	30.4400	30.4400	-8.451%	1	568	-10.151%
2026-01-16	33.2500	33.2500	33.2500	33.2500	-1.189%	1	569	-17.744%
2026-01-15	33.5000	33.6500	31.5000	33.6500	+8.548%	4	569	-18.722%
2026-01-14	31.0000	31.0000	30.9500	31.0000	-4.468%	4	566	-11.774%
2026-01-13	32.7500	32.8500	32.4500	32.4500	-4.699%	4	567	-15.716%
2026-01-12	32.0000	34.4000	32.0000	34.0500	+6.406%	29	567	-19.677%
2026-01-08	32.0000	32.0000	32.0000	32.0000	-3.177%	1	563	-14.531%
2026-01-07	33.5000	33.5000	33.0500	33.0500	+2.895%	2	563	-17.247%
2026-01-06	31.4000	32.1200	31.4000	32.1200	+3.948%	3	563	-14.851%
2026-01-05	30.9000	30.9000	30.9000	30.9000	+22.134%	1	561	-11.489%
2026-01-02	25.0000	25.3000	25.0000	25.3000	-6.985%	3	561	+8.103%
2025-12-29	27.2000	27.2000	27.2000	27.2000	-6.207%	1	558	+0.551%
2025-12-26	29.0000	29.0000	29.0000	29.0000	-1.528%	4	557	-5.690%
2025-12-24	29.4500	29.4500	29.4500	29.4500	+8.913%	1	553	-7.131%
2025-12-19	27.1500	27.2000	27.0000	27.0400	+1.084%	16	553	+1.146%
2025-12-18	26.7500	26.7500	26.7500	26.7500	-4.464%	1	547	+2.243%
2025-12-16	28.0000	28.0000	28.0000	28.0000	-2.643%	1	548	-2.321%
2025-12-15	28.7600	28.7600	28.7600	28.7600	+12.784%	1	549	-4.903%
2025-12-10	26.2000	26.2000	25.5000	25.5000	-0.078%	7	548	+7.255%
2025-12-09	26.9300	26.9300	25.5200	25.5200	-3.187%	8	541	+7.171%
2025-12-08	26.3600	26.3600	26.3600	26.3600	-3.831%	20	538	+3.756%
2025-12-05	27.4100	27.4100	27.4100	27.4100	+40.564%	2	558	-0.219%
2025-11-19	19.5000	19.5000	19.5000	19.5000	-25.173%	1	556	+40.256%
2025-11-14	24.6500	26.0600	24.6500	26.0600	-14.557%	4	557	+4.950%
2025-11-12	30.5000	30.5000	30.5000	30.5000	+11.599%	1	554	-10.328%
2025-10-31	27.2600	27.3300	27.2600	27.3300	-4.707%	2	554	+0.073%
2025-10-29	28.6800	28.6800	28.6800	28.6800	+14.720%	1	554	-4.637%
2025-10-27	25.0000	25.0000	25.0000	25.0000	+40.056%	1	552	+9.400%
2025-10-14	17.8500	17.8500	17.8500	17.8500	-2.778%	1	552	+53.221%
2025-10-10	18.3600	18.3600	18.3600	18.3600	-20.174%	15	552	+48.965%
2025-10-03	23.0100	23.0100	23.0000	23.0000	+13.300%	15	567	+18.913%
2025-09-19	20.5500	20.5500	20.2500	20.3000	+5.127%	8	552	+34.729%
2025-09-17	19.3100	19.3100	19.3100	19.3100	+28.733%	7	547	+41.636%
2025-09-02	15.0000	15.0000	15.0000	15.0000	0.000%	1	554	+82.333%
2025-08-27	15.0000	15.0000	15.0000	15.0000	-6.250%	7	554	+82.333%
2025-08-25	16.0000	16.0000	16.0000	16.0000	+28.000%	500	547	+70.938%
2025-08-19	12.4500	12.5000	12.4500	12.5000	-10.714%	20	52	+118.800%
2025-08-18	14.0000	14.0000	14.0000	14.0000	-7.895%	20	52	+95.357%
2025-08-15	15.2000	17.9500	15.2000	15.2000	+19.497%	20	37	+79.934%
2025-08-12	13.7000	13.7000	12.7200	12.7200	+4.007%	3	32	+115.016%
2025-08-08	12.2300	12.2300	12.2300	12.2300	-15.010%	1	32	+123.630%
2025-07-21	14.2500	14.3900	14.2500	14.3900	+6.593%	5	32	+90.063%
2025-06-30	13.5000	13.5000	13.5000	13.5000	+58.824%	1	37	+102.593%
2025-06-18	8.5000	8.5000	8.5000	8.5000	-14.141%	1	39	+221.765%
2025-05-05	8.7500	9.9000	8.7500	9.9000	+33.244%	11	39	+176.263%
2025-05-01	7.7200	7.7200	7.4000	7.4300	+23.833%	5	39	+268.102%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-27.711%	1	41	+355.833%
2025-04-16	9.0000	9.0000	8.3000	8.3000	-2.238%	25	41	+229.518%
2025-04-15	8.8500	8.8500	8.4900	8.4900	+12.450%	31	50	+222.144%
2025-04-14	7.5500	7.5500	7.5500	7.5500	+7.550%	1	51	+262.252%
2025-04-10	7.0200	7.0200	7.0200	7.0200	+23.158%	1	51	+289.601%
2025-04-09	5.5500	5.7000	4.8600	5.7000	+9.195%	14	51	+379.825%
2025-04-08	5.5000	5.9500	3.9500	5.2200	+32.152%	38	50	+423.946%
2025-04-07	4.2000	4.9000	3.9500	3.9500	-42.671%	17	39	+592.405%
2025-04-04	5.9500	6.8900	5.8700	6.8900	-39.825%	6	23	+296.952%
2025-03-26	11.4500	11.4500	11.4500	11.4500	+20.781%	1	22	+138.865%
2025-03-14	8.5500	9.4800	8.5500	9.4800	+7.605%	16	21	+188.502%
2025-03-13	9.0600	9.0600	8.6300	8.8100	-11.279%	3	16	+210.443%
2025-03-11	10.1400	10.1400	9.9300	9.9300	-50.400%	2	16	+175.428%
2025-01-23	20.0200	20.0200	20.0200	20.0200	+5.368%	1	15	+36.613%
2025-01-22	19.0000	19.0000	19.0000	19.0000	+46.154%	8	15	+43.947%
2025-01-10	13.0000	13.0000	13.0000	13.0000	-13.333%	2	21	+110.385%
2025-01-06	15.0000	15.0000	15.0000	15.0000	0.000%	1	20	+82.333%
2024-12-30	15.0000	15.0000	15.0000	15.0000	-6.191%	1	19	+82.333%
2024-12-27	15.9900	15.9900	15.9900	15.9900	-5.941%	2	18	+71.044%
2024-12-19	17.0000	17.0000	17.0000	17.0000	0.000%	1	17	+60.882%
2024-12-18	17.0000	17.0000	17.0000	17.0000	-15.000%	1	17	+60.882%
2024-12-17	20.0000	20.0000	20.0000	20.0000	-6.977%	1	17	+36.750%
2024-12-16	21.5000	21.5000	21.5000	21.5000	-10.042%	1	17	+27.209%
2024-12-10	23.9000	23.9000	23.9000	23.9000	-2.289%	4	17	+14.435%
2024-12-09	24.4600	24.4600	24.4600	24.4600	-4.229%	12	21	+11.815%
2024-12-05	26.0900	26.0900	25.5400	25.5400	+2.570%	7	10	+7.087%
2024-12-04	24.9000	24.9000	24.9000	24.9000	-3.226%	1	6	+9.839%
2024-12-03	25.7300	25.7300	25.7300	25.7300	-1.038%	1	5	+6.296%
2024-12-02	25.4900	26.0000	25.4900	26.0000	0.000%	4	5	+5.192%
2024-11-25	25.4500	26.0000	25.4500	26.0000	+18.884%	2	2	+5.192%
2024-11-21	21.8700	21.8700	21.8700	21.8700	+15.105%	1	2	+25.057%
2024-11-06	19.0000	19.0000	19.0000	19.0000	+46.945%	1	2	+43.947%
2024-10-07	12.9300	12.9300	12.9300	12.9300	+3.440%	1	2	+111.524%
2024-09-30	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+118.800%

.dark-mode .TxnJg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxnJg3{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C500DIA Jan 15 2027 500.00 Call (DIA270115C00500000)option OPRA

DIA20270115C500
DIA Jan 15 2027 500.00 Call (DIA270115C00500000)
option OPRA