Dark

DIA20270115C510
DIA Jan 15 2027 510.00 Call (DIA270115C00510000)
option OPRA

EOD

Sep 29, 2026

19.40-18.143%(-4.30)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4000	19.4000	19.4000	19.4000	-18.143%	89	248	0.000%
2026-09-25	23.6500	23.7000	23.6500	23.7000	+11.792%	23	159	-18.143%
2026-09-24	21.2000	21.2000	21.2000	21.2000	-6.567%	1	145	-8.491%
2026-09-23	22.6900	22.6900	22.6900	22.6900	-5.616%	1	144	-14.500%
2026-09-22	25.4900	25.4900	24.0400	24.0400	-6.167%	2	143	-19.301%
2026-09-21	24.8000	25.6200	24.8000	25.6200	+7.647%	2	143	-24.278%
2026-09-18	23.8000	23.8000	23.8000	23.8000	-13.549%	1	142	-18.487%
2026-09-16	27.5300	27.5300	27.5300	27.5300	+0.658%	1	141	-29.531%
2026-09-15	27.3000	27.3500	27.3000	27.3500	-13.175%	6	148	-29.068%
2026-09-14	28.5500	31.5000	28.5500	31.5000	+4.132%	42	148	-38.413%
2026-09-09	29.5000	30.2500	29.5000	30.2500	-25.272%	2	133	-35.868%
2026-09-03	37.5000	40.4800	37.2000	40.4800	+21.928%	6	131	-52.075%
2026-09-01	34.4300	34.7000	33.2000	33.2000	-11.983%	7	136	-41.566%
2026-08-21	37.6600	37.7200	37.6600	37.7200	-19.574%	4	138	-48.568%
2026-08-11	47.0000	47.0000	46.8500	46.9000	+4.524%	12	136	-58.635%
2026-08-10	44.8800	44.9000	44.8700	44.8700	-1.385%	30	135	-56.764%
2026-08-06	45.4000	45.6500	45.4000	45.5000	-5.464%	33	149	-57.363%
2026-08-04	45.2500	48.1300	45.2500	48.1300	+42.354%	7	136	-59.692%
2026-07-31	33.8100	33.8100	33.8100	33.8100	+10.925%	1	133	-42.621%
2026-07-30	30.4800	30.4800	30.4800	30.4800	-11.652%	10	133	-36.352%
2026-07-29	34.5000	34.5000	34.5000	34.5000	+4.072%	10	133	-43.768%
2026-07-27	33.6600	33.6600	32.9300	33.1500	+8.939%	4	123	-41.478%
2026-07-23	30.4300	30.4300	30.4300	30.4300	-15.706%	1	123	-36.247%
2026-07-14	36.1000	36.1000	36.1000	36.1000	-7.436%	1	122	-46.260%
2026-07-13	38.5000	39.0000	38.5000	39.0000	+2.821%	48	122	-50.256%
2026-07-10	37.9300	37.9300	37.9300	37.9300	+6.396%	1	106	-48.853%
2026-07-08	35.6500	35.6500	35.6500	35.6500	-12.515%	1	107	-45.582%
2026-07-07	41.6500	41.6500	39.9000	40.7500	+11.552%	14	106	-52.393%
2026-06-25	40.5800	40.5800	36.5300	36.5300	+7.917%	2	106	-46.893%
2026-06-23	33.8500	33.8500	33.8500	33.8500	-0.646%	5	104	-42.688%
2026-06-17	33.8600	34.3600	33.8600	34.0700	-7.418%	9	111	-43.058%
2026-06-16	36.8000	36.8000	36.8000	36.8000	+5.143%	1	111	-47.283%
2026-06-15	34.6000	35.3600	34.6000	35.0000	+9.375%	4	111	-44.571%
2026-06-12	32.0000	32.0000	32.0000	32.0000	+8.181%	7	112	-39.375%
2026-06-11	25.5500	29.5800	25.5500	29.5800	+12.901%	4	105	-34.415%
2026-06-10	26.2000	26.2000	26.2000	26.2000	-5.755%	1	101	-25.954%
2026-06-09	31.6500	31.6500	27.8000	27.8000	-5.763%	7	100	-30.216%
2026-06-08	30.0600	30.0600	29.5000	29.5000	-9.426%	4	95	-34.237%
2026-06-05	34.0500	34.0500	32.5500	32.5700	-6.435%	5	97	-40.436%
2026-06-04	34.6000	34.8100	33.5000	34.8100	+18.401%	7	97	-44.269%
2026-06-03	29.4000	29.4000	29.4000	29.4000	-4.977%	1	96	-34.014%
2026-06-02	28.0500	30.9400	28.0500	30.9400	+2.011%	2	97	-37.298%
2026-06-01	29.2600	30.3300	29.2600	30.3300	+6.608%	4	96	-36.037%
2026-05-27	28.4500	28.4500	28.4500	28.4500	+2.265%	1	95	-31.810%
2026-05-26	28.9700	28.9700	27.5000	27.8200	-0.961%	52	118	-30.266%
2026-05-22	28.0900	28.0900	28.0900	28.0900	+12.136%	1	131	-30.936%
2026-05-20	25.0500	25.0500	24.9300	25.0500	+5.252%	11	131	-22.555%
2026-05-15	23.8000	23.8000	23.8000	23.8000	-0.833%	5	135	-18.487%
2026-05-12	24.0000	24.0000	24.0000	24.0000	+0.756%	1	135	-19.167%
2026-05-11	23.8200	23.8200	23.8200	23.8200	-4.796%	1	135	-18.556%
2026-05-07	25.0200	25.0200	25.0200	25.0200	+14.247%	3	134	-22.462%
2026-04-30	21.9000	21.9000	21.9000	21.9000	+4.785%	6	136	-11.416%
2026-04-27	20.9000	20.9000	20.9000	20.9000	-8.293%	10	136	-7.177%
2026-04-24	22.7900	22.7900	22.7900	22.7900	-3.636%	1	136	-14.875%
2026-04-22	24.5500	24.5500	23.6500	23.6500	+3.050%	6	137	-17.970%
2026-04-21	24.1200	24.1200	22.9500	22.9500	-2.340%	15	121	-15.468%
2026-04-17	23.5000	23.5000	23.5000	23.5000	+31.285%	1	121	-17.447%
2026-04-15	17.9500	17.9500	17.9000	17.9000	+9.146%	2	120	+8.380%
2026-04-13	16.2600	16.4700	16.2100	16.4000	-1.679%	7	120	+18.293%
2026-04-08	17.6000	17.6000	16.5000	16.6800	+25.414%	5	119	+16.307%
2026-04-07	13.3500	13.3500	13.3000	13.3000	-3.273%	11	118	+45.865%
2026-04-02	13.5300	13.7500	13.5300	13.7500	-2.689%	2	106	+41.091%
2026-03-24	14.1300	14.1300	14.1300	14.1300	+3.897%	1	106	+37.297%
2026-03-23	13.6000	13.6000	13.6000	13.6000	+12.397%	1	106	+42.647%
2026-03-20	12.1500	12.1500	12.1000	12.1000	-18.243%	2	105	+60.331%
2026-03-18	14.8000	14.8000	14.8000	14.8000	-4.516%	1	104	+31.081%
2026-03-17	15.5000	15.5000	15.5000	15.5000	-15.208%	1	103	+25.161%
2026-03-05	19.6100	19.6100	18.2800	18.2800	-12.031%	3	103	+6.127%
2026-03-03	20.7800	20.7800	20.7800	20.7800	-27.088%	1	105	-6.641%
2026-02-18	28.5000	28.5000	28.5000	28.5000	+0.885%	1	104	-31.930%
2026-02-17	28.2500	28.2500	28.2500	28.2500	-12.076%	1	104	-31.327%
2026-02-12	32.1300	32.1300	32.1300	32.1300	+5.621%	2	103	-39.620%
2026-02-11	30.4200	30.4200	30.4200	30.4200	-2.029%	1	101	-36.226%
2026-02-09	30.6700	31.5500	30.3700	31.0500	+11.892%	8	101	-37.520%
2026-02-06	27.7500	27.7500	27.7500	27.7500	+8.272%	1	98	-30.090%
2026-01-26	25.6300	25.6300	25.6300	25.6300	+1.545%	1	99	-24.307%
2026-01-14	25.2900	25.2900	25.2400	25.2400	-6.553%	2	99	-23.138%
2026-01-07	27.0100	27.0100	27.0100	27.0100	+25.453%	1	99	-28.175%
2025-12-22	21.5300	21.5300	21.5300	21.5300	+4.565%	1	98	-9.893%
2025-12-09	20.5900	20.5900	20.5900	20.5900	+4.677%	4	98	-5.780%
2025-11-06	19.6800	19.6800	19.6700	19.6700	-7.217%	4	94	-1.373%
2025-10-29	21.2000	21.2000	21.2000	21.2000	+30.381%	2	96	-8.491%
2025-10-17	16.2600	16.2600	16.2600	16.2600	+14.105%	3	94	+19.311%
2025-09-11	14.2500	14.2500	14.2500	14.2500	+16.612%	1	91	+36.140%
2025-09-10	12.2200	12.2200	12.2200	12.2200	+9.107%	7	91	+58.756%
2025-07-21	11.2000	11.2000	11.2000	11.2000	+48.344%	2	91	+73.214%
2025-05-14	7.5500	7.5500	7.5500	7.5500	+3.425%	2	91	+156.954%
2025-05-13	7.3000	7.3000	7.3000	7.3000	-11.300%	20	89	+165.753%
2025-05-12	8.2300	8.2300	8.2300	8.2300	+19.796%	20	89	+135.723%
2025-05-06	6.2200	6.8700	6.0500	6.8700	+5.530%	112	69	+182.387%
2025-05-02	6.5100	6.5100	6.5100	6.5100	+7.781%	2	13	+198.003%
2025-05-01	6.1500	6.1500	5.7900	6.0400	+43.128%	12	13	+221.192%
2025-04-22	5.0100	5.0100	4.2200	4.2200	-34.370%	2	7	+359.716%
2025-04-16	6.0100	6.4300	6.0100	6.4300	+1.902%	2	6	+201.711%
2025-04-15	7.0800	7.0800	6.3100	6.3100	+13.694%	5	6	+207.448%
2025-04-09	5.5500	5.5500	5.5500	5.5500	+33.413%	1	6	+249.550%
2025-04-04	4.1600	4.1600	4.1600	4.1600	-40.486%	2	6	+366.346%
2025-03-14	6.9900	6.9900	6.9900	6.9900	-6.174%	2	6	+177.539%
2025-03-12	7.4500	7.4500	7.4500	7.4500	-0.799%	1	5	+160.403%
2025-03-11	7.5000	7.5100	7.5000	7.5100	-57.110%	2	4	+158.322%
2025-01-27	17.7000	17.7000	17.5100	17.5100	+31.063%	2	2	+10.794%
2024-12-23	13.3600	13.3600	13.3600	13.3600	-8.805%	1	2	+45.210%
2024-12-19	14.6500	14.6500	14.6500	14.6500	-22.976%	1	3	+32.423%
2024-12-10	19.0200	19.0200	19.0200	19.0200	+12.945%	1	4	+1.998%
2024-11-21	16.8400	16.8400	16.8400	16.8400	+1.385%	1	2	+15.202%
2024-11-18	16.6100	16.6100	16.6100	16.6100	-6.423%	1	2	+16.797%
2024-11-14	17.7500	17.7500	17.7500	17.7500	0.000%	1	1	+9.296%

.dark-mode .JHBtFc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHBtFc{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C510DIA Jan 15 2027 510.00 Call (DIA270115C00510000)option OPRA

DIA20270115C510
DIA Jan 15 2027 510.00 Call (DIA270115C00510000)
option OPRA