Dark

DIA20270115C505
DIA Jan 15 2027 505.00 Call (DIA270115C00505000)
option OPRA

EOD

Sep 29, 2026

23.75-13.949%(-3.85)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.4300	23.8000	23.4300	23.7500	-13.949%	17	912	0.000%
2026-09-25	27.2500	27.6000	27.2000	27.6000	+6.154%	9	907	-13.949%
2026-09-23	26.0000	26.0000	26.0000	26.0000	-1.887%	3	904	-8.654%
2026-09-18	26.7000	26.7000	26.4300	26.5000	-7.826%	3	901	-10.377%
2026-09-17	28.7500	28.7500	28.7500	28.7500	-7.407%	1	902	-17.391%
2026-09-15	30.9500	31.0500	30.9500	31.0500	-9.475%	2	901	-23.510%
2026-09-14	32.2000	34.3000	32.2000	34.3000	+11.003%	19	900	-30.758%
2026-09-10	31.0000	31.2000	30.9000	30.9000	-26.864%	6	894	-23.139%
2026-09-04	42.2500	42.2500	42.2500	42.2500	-3.649%	1	891	-43.787%
2026-09-03	41.5300	43.8500	41.5300	43.8500	-14.606%	4	891	-45.838%
2026-08-11	50.5500	51.5500	50.5500	51.3500	+5.377%	168	892	-53.749%
2026-08-10	48.7300	48.7300	48.7300	48.7300	-0.551%	2	808	-51.262%
2026-08-06	49.5500	49.7500	49.0000	49.0000	+44.756%	316	806	-51.531%
2026-07-30	33.6000	33.8500	33.6000	33.8500	+2.576%	10	639	-29.838%
2026-07-29	34.6500	35.9000	32.4000	33.0000	-20.097%	84	634	-28.030%
2026-07-28	39.9000	41.4000	39.6000	41.3000	+12.228%	34	614	-42.494%
2026-07-27	36.3500	37.0000	36.3500	36.8000	+9.687%	112	597	-35.462%
2026-07-23	33.6500	33.6500	33.5500	33.5500	-10.174%	10	549	-29.210%
2026-07-21	37.0500	37.6000	37.0500	37.3500	-14.629%	8	544	-36.412%
2026-07-07	43.7000	43.9000	43.6000	43.7500	-1.464%	20	542	-45.714%
2026-06-25	44.3500	44.4000	44.3500	44.4000	+7.610%	10	532	-46.509%
2026-06-17	41.2600	41.2600	41.2600	41.2600	+7.728%	1	530	-42.438%
2026-06-15	38.3000	38.3000	38.3000	38.3000	+28.094%	2	530	-37.990%
2026-06-11	29.9000	29.9000	29.9000	29.9000	+2.749%	1	530	-20.569%
2026-06-10	30.1600	30.1600	29.1000	29.1000	-3.642%	2	530	-18.385%
2026-06-09	34.0500	34.0500	30.2000	30.2000	-19.381%	4	529	-21.358%
2026-06-04	35.0000	37.4600	35.0000	37.4600	+14.908%	6	529	-36.599%
2026-06-03	34.2500	34.2500	31.5000	32.6000	+2.258%	4	534	-27.147%
2026-06-01	32.3500	32.3500	31.8800	31.8800	-4.293%	2	588	-25.502%
2026-05-29	33.1000	33.3100	33.1000	33.3100	+6.252%	200	588	-28.700%
2026-05-28	31.3500	31.3500	31.3500	31.3500	+0.642%	1	626	-24.242%
2026-05-27	31.1500	31.1500	31.1500	31.1500	+0.193%	3	625	-23.756%
2026-05-26	31.2500	31.2500	31.0900	31.0900	-4.485%	202	645	-23.609%
2026-05-22	31.6500	32.5500	31.5300	32.5500	+10.827%	7	495	-27.035%
2026-05-21	29.3700	29.3700	29.3700	29.3700	+7.780%	1	494	-19.135%
2026-05-20	27.2500	27.2500	27.2500	27.2500	+16.354%	1	494	-12.844%
2026-05-05	23.4200	23.4200	23.4200	23.4200	-11.018%	3	494	+1.409%
2026-04-30	26.3400	26.3400	26.3200	26.3200	-1.607%	3	497	-9.764%
2026-04-22	27.3000	27.3000	26.7500	26.7500	+4.861%	7	497	-11.215%
2026-04-17	25.5100	25.5100	25.5100	25.5100	+18.431%	1	494	-6.899%
2026-04-16	21.2600	21.5400	21.2600	21.5400	+6.370%	7	495	+10.260%
2026-04-15	20.2500	20.2500	20.2500	20.2500	-1.412%	1	501	+17.284%
2026-04-14	22.5500	22.5500	20.5400	20.5400	+2.700%	5	500	+15.628%
2026-04-08	20.0000	20.0000	20.0000	20.0000	+26.743%	5	505	+18.750%
2026-04-01	15.9600	15.9600	15.7800	15.7800	+24.350%	16	518	+50.507%
2026-03-27	13.7500	13.7500	12.5900	12.6900	-19.429%	49	510	+87.155%
2026-03-26	15.7000	15.8700	15.7000	15.7500	+5.705%	8	467	+50.794%
2026-03-23	14.9900	14.9900	14.9000	14.9000	+7.581%	2	467	+59.396%
2026-03-20	14.0000	14.0000	13.8500	13.8500	-10.645%	2	467	+71.480%
2026-03-19	13.8500	15.5000	13.8500	15.5000	-13.889%	7	467	+53.226%
2026-03-17	17.9500	18.0000	17.9000	18.0000	+3.034%	4	462	+31.944%
2026-03-13	17.3500	17.8500	17.3000	17.4700	-2.674%	22	461	+35.947%
2026-03-12	17.8000	18.0000	17.8000	17.9500	-4.267%	5	450	+32.312%
2026-03-09	18.0700	18.7500	18.0700	18.7500	-3.500%	8	447	+26.667%
2026-03-06	19.2000	19.5000	19.2000	19.4300	-9.670%	6	448	+22.234%
2026-03-03	21.5100	21.5100	21.5100	21.5100	-17.744%	1	449	+10.414%
2026-02-23	26.2500	26.5800	26.1000	26.1500	-18.915%	23	449	-9.178%
2026-02-18	32.2500	32.2500	32.2500	32.2500	+3.965%	1	438	-26.357%
2026-02-12	35.9600	35.9600	31.0200	31.0200	-7.513%	8	438	-23.436%
2026-02-11	33.5400	33.5400	33.5400	33.5400	-5.548%	92	461	-29.189%
2026-02-10	35.4500	35.5100	35.4500	35.5100	+3.618%	2	372	-33.117%
2026-02-09	33.3500	34.5500	33.3500	34.2700	+6.198%	177	371	-30.697%
2026-02-06	32.0500	32.2700	31.9600	32.2700	+10.703%	5	283	-26.402%
2026-02-04	29.2500	29.7000	29.1500	29.1500	-2.833%	30	282	-18.525%
2026-02-02	28.0600	30.3500	28.0600	30.0000	+6.195%	20	271	-20.833%
2026-01-21	27.4900	28.2500	27.4900	28.2500	+17.074%	2	265	-15.929%
2025-12-30	24.1300	24.1300	24.1300	24.1300	+17.707%	3	265	-1.575%
2025-12-01	20.5000	20.5000	20.5000	20.5000	-12.988%	1	265	+15.854%
2025-11-14	23.5700	23.5700	23.5600	23.5600	+1.116%	4	264	+0.806%
2025-11-13	23.3000	23.3000	23.3000	23.3000	+6.296%	1	264	+1.931%
2025-11-06	21.8000	21.9200	21.8000	21.9200	-17.283%	2	263	+8.349%
2025-10-30	26.5000	26.5000	26.5000	26.5000	+52.738%	13	265	-10.377%
2025-10-20	17.3500	17.3500	17.3500	17.3500	-9.305%	1	265	+36.888%
2025-10-14	19.1300	19.1300	19.1300	19.1300	+30.136%	2	265	+24.151%
2025-09-09	14.7000	14.7000	14.7000	14.7000	+5.000%	1	263	+61.565%
2025-09-04	14.2800	14.2800	14.0000	14.0000	+7.692%	3	264	+69.643%
2025-08-15	13.0000	13.0000	13.0000	13.0000	+8.333%	16	264	+82.692%
2025-07-16	12.2000	12.2000	11.9400	12.0000	+66.205%	7	261	+97.917%
2025-05-02	7.2200	7.2200	7.2200	7.2200	+8.571%	2	262	+228.947%
2025-05-01	6.6500	6.6500	6.6500	6.6500	-15.179%	1	262	+257.143%
2025-03-14	7.9200	7.9400	7.7800	7.8400	-5.656%	28	261	+202.934%
2025-03-12	8.3100	8.3100	8.3100	8.3100	-2.235%	1	257	+185.800%
2025-03-11	8.5000	8.5000	8.5000	8.5000	-41.379%	2	257	+179.412%
2025-02-25	14.5000	14.5000	14.5000	14.5000	-3.333%	3	257	+63.793%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+3.950%	3	257	+58.333%
2025-02-21	14.4300	14.4300	14.4300	14.4300	-23.245%	14	257	+64.588%
2025-02-13	19.3000	19.3000	18.8000	18.8000	-4.569%	2	250	+26.330%
2025-01-23	19.7000	19.7000	19.7000	19.7000	+70.268%	250	250	+20.558%
2024-10-07	11.5700	11.5700	11.5700	11.5700	0.000%	1	1	+105.272%

.dark-mode .G6qT4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6qT4G{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C505DIA Jan 15 2027 505.00 Call (DIA270115C00505000)option OPRA

DIA20270115C505
DIA Jan 15 2027 505.00 Call (DIA270115C00505000)
option OPRA