Dark

DIA20270115C515
DIA Jan 15 2027 515.00 Call (DIA270115C00515000)
option OPRA

EOD

Sep 29, 2026

17.51-4.055%(-0.74)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.3800	18.3800	17.4500	17.5100	-4.055%	19	1,180	0.000%
2026-09-28	18.9500	18.9500	18.2500	18.2500	-11.322%	46	1,171	-4.055%
2026-09-25	18.1000	20.6000	18.1000	20.5800	+12.153%	611	1,171	-14.917%
2026-09-24	18.1000	18.8000	17.5500	18.3500	-5.412%	15	638	-4.578%
2026-09-23	20.6500	20.6500	19.2500	19.4000	-12.018%	28	634	-9.742%
2026-09-22	24.1500	24.1500	20.6200	22.0500	-2.821%	71	645	-20.590%
2026-09-21	21.1800	22.6900	21.1800	22.6900	+13.450%	11	625	-22.829%
2026-09-18	19.8000	20.0000	19.7700	20.0000	-6.847%	6	619	-12.450%
2026-09-17	20.8000	22.1500	20.8000	21.4700	+5.868%	5	618	-18.444%
2026-09-16	24.3700	24.5000	19.8400	20.2800	-14.861%	55	620	-13.659%
2026-09-15	24.0000	24.0000	23.8200	23.8200	-6.771%	8	610	-26.490%
2026-09-14	27.0000	27.0000	25.0500	25.5500	-7.360%	4	606	-31.468%
2026-09-11	27.5800	27.5800	27.5800	27.5800	+13.967%	2	604	-36.512%
2026-09-10	24.2000	24.2000	24.2000	24.2000	-16.552%	2	606	-27.645%
2026-09-08	29.6000	29.6000	28.8300	29.0000	-20.722%	37	617	-39.621%
2026-09-03	33.7300	36.5800	33.2500	36.5800	+17.848%	6	608	-52.132%
2026-09-02	31.1100	31.1100	31.0400	31.0400	-8.840%	6	609	-43.589%
2026-08-21	34.0500	34.0500	34.0500	34.0500	-14.059%	1	608	-48.576%
2026-08-12	39.6200	39.6200	39.6200	39.6200	-4.645%	2	608	-55.805%
2026-08-11	41.8000	42.2000	41.5000	41.5500	-0.717%	22	610	-57.858%
2026-08-06	43.5500	43.5500	41.5500	41.8500	-13.084%	48	607	-58.160%
2026-08-05	46.7000	48.2500	46.7000	48.1500	+14.235%	12	584	-63.634%
2026-08-04	42.0900	42.3000	39.6800	42.1500	+17.573%	22	584	-58.458%
2026-08-03	35.5000	35.8500	35.5000	35.8500	+16.966%	3	586	-51.158%
2026-07-31	30.4000	30.6500	30.4000	30.6500	+10.810%	2	585	-42.871%
2026-07-30	27.6600	27.6600	27.6600	27.6600	-4.883%	1	584	-36.696%
2026-07-29	27.6700	29.1500	27.6700	29.0800	-14.471%	4	584	-39.787%
2026-07-28	32.4600	34.1000	32.4600	34.0000	+14.478%	17	604	-48.500%
2026-07-27	31.7400	31.7400	29.6800	29.7000	+2.414%	33	603	-41.044%
2026-07-24	29.0000	29.0000	29.0000	29.0000	+7.051%	1	592	-39.621%
2026-07-23	27.4500	28.6000	27.0900	27.0900	-10.741%	4	592	-35.364%
2026-07-21	29.2500	30.8500	28.4000	30.3500	+7.624%	8	591	-42.306%
2026-07-20	30.6900	31.0000	28.1000	28.2000	-10.759%	14	589	-37.908%
2026-07-17	31.8000	32.0100	31.6000	31.6000	-6.092%	16	586	-44.589%
2026-07-16	33.5000	33.7000	33.3500	33.6500	+0.448%	26	584	-47.964%
2026-07-13	33.5500	33.6000	33.5000	33.5000	-0.446%	6	584	-47.731%
2026-07-09	33.8500	33.8500	33.6500	33.6500	+5.156%	4	585	-47.964%
2026-07-08	34.1100	34.1100	31.5500	32.0000	-13.747%	60	583	-45.281%
2026-07-07	37.7000	37.7000	36.4000	37.1000	-0.643%	78	565	-52.803%
2026-07-06	37.3000	37.3400	37.3000	37.3400	+2.106%	6	534	-53.107%
2026-06-25	36.5700	36.5700	36.5700	36.5700	+19.237%	1	533	-52.119%
2026-06-24	30.6700	30.6700	30.6700	30.6700	+0.393%	1	534	-42.908%
2026-06-23	30.5500	30.5500	30.5500	30.5500	-1.452%	1	534	-42.684%
2026-06-22	31.1300	31.3500	31.0000	31.0000	+1.639%	6	534	-43.516%
2026-06-18	30.5000	30.5000	30.5000	30.5000	-10.294%	1	537	-42.590%
2026-06-16	34.0000	34.0000	34.0000	34.0000	+6.516%	1	537	-48.500%
2026-06-15	31.9200	31.9200	31.9200	31.9200	+10.872%	1	538	-45.144%
2026-06-12	28.3000	28.7900	28.3000	28.7900	+22.772%	4	538	-39.180%
2026-06-11	23.7500	23.7500	23.4500	23.4500	-1.471%	2	541	-25.330%
2026-06-10	23.8000	23.8000	23.8000	23.8000	-5.368%	1	539	-26.429%
2026-06-09	28.5000	28.5000	25.1500	25.1500	-10.434%	3	538	-30.378%
2026-06-08	28.0800	28.0800	28.0800	28.0800	-5.930%	1	538	-37.642%
2026-06-05	32.1000	32.1000	29.8500	29.8500	-4.050%	105	538	-41.340%
2026-06-04	27.0000	31.5000	27.0000	31.1100	+17.263%	8	438	-43.716%
2026-06-03	26.5300	26.5300	26.5300	26.5300	-9.144%	1	433	-33.999%
2026-06-02	27.2700	29.2000	27.2700	29.2000	+6.182%	4	432	-40.034%
2026-06-01	26.6000	27.5000	26.6000	27.5000	+8.696%	6	432	-36.327%
2026-05-27	25.3000	25.3000	25.3000	25.3000	-2.767%	1	430	-30.791%
2026-05-26	26.0200	26.0200	26.0200	26.0200	+8.870%	1	431	-32.706%
2026-05-21	23.9000	23.9000	23.9000	23.9000	+6.935%	1	430	-26.736%
2026-05-20	21.1600	22.3500	21.1600	22.3500	+5.176%	11	429	-21.655%
2026-05-15	21.2500	21.2500	21.2500	21.2500	-3.101%	5	434	-17.600%
2026-05-11	21.9300	21.9300	21.9300	21.9300	+2.238%	3	434	-20.155%
2026-05-08	21.8700	21.8700	21.4500	21.4500	-5.256%	4	435	-18.368%
2026-05-06	22.4500	22.6800	22.4500	22.6400	+6.042%	440	437	-22.659%
2026-04-22	21.3500	21.3500	21.3500	21.3500	+1.667%	1	52	-17.986%
2026-04-21	22.4300	22.4300	21.0000	21.0000	-2.868%	16	57	-16.619%
2026-04-17	21.6200	21.6200	21.6200	21.6200	+31.349%	2	57	-19.010%
2026-04-16	16.4600	16.4600	16.4600	16.4600	+5.176%	6	55	+6.379%
2026-04-15	15.7000	15.7000	15.6500	15.6500	+4.893%	3	54	+11.885%
2026-04-08	13.9500	14.9200	13.9500	14.9200	+29.177%	7	52	+17.359%
2026-04-07	11.5500	11.5500	11.5500	11.5500	+14.356%	4	54	+51.602%
2026-03-30	10.1000	10.1000	10.1000	10.1000	-26.812%	3	54	+73.366%
2026-03-25	13.8000	13.8000	13.8000	13.8000	+15.000%	10	54	+26.884%
2026-03-23	12.0000	12.0000	12.0000	12.0000	-13.232%	3	58	+45.917%
2026-03-12	13.8300	13.8300	13.8300	13.8300	-21.197%	10	56	+26.609%
2026-03-05	17.5500	17.5500	17.5500	17.5500	-29.800%	1	47	-0.228%
2026-02-23	25.0000	25.0000	25.0000	25.0000	-2.913%	1	47	-29.960%
2026-02-18	25.7500	25.7500	25.7500	25.7500	+1.980%	1	46	-32.000%
2026-02-17	25.2500	25.2500	25.2500	25.2500	-8.182%	1	47	-30.653%
2026-02-12	27.5000	27.5000	27.5000	27.5000	+11.111%	1	46	-36.327%
2026-01-06	23.8000	24.7500	23.8000	24.7500	+7.422%	2	45	-29.253%
2026-01-05	22.9100	23.0400	22.9100	23.0400	+17.852%	2	45	-24.002%
2025-12-19	19.5500	19.5500	19.5500	19.5500	+6.831%	3	46	-10.435%
2025-12-09	18.3000	18.3000	18.3000	18.3000	+2.983%	1	48	-4.317%
2025-12-01	17.6000	17.7700	17.6000	17.7700	+29.049%	5	48	-1.463%
2025-11-19	13.7700	13.7700	13.7700	13.7700	-21.179%	1	47	+27.160%
2025-11-10	17.4600	17.4700	17.4600	17.4700	-2.944%	4	46	+0.229%
2025-11-06	18.0000	18.0000	18.0000	18.0000	-10.000%	11	48	-2.722%
2025-11-05	20.0000	20.0000	20.0000	20.0000	+51.745%	1	48	-12.450%
2025-09-17	13.1800	13.1800	13.1800	13.1800	+21.924%	3	48	+32.853%
2025-09-10	10.8100	10.8100	10.8100	10.8100	-10.587%	12	45	+61.980%
2025-08-27	11.7700	12.0900	11.7700	12.0900	+21.752%	2	33	+44.830%
2025-08-15	9.9300	9.9300	9.9300	9.9300	+80.874%	1	34	+76.334%
2025-05-06	5.4400	5.5100	5.2900	5.4900	-5.017%	5	34	+218.944%
2025-05-02	5.7800	5.7800	5.7800	5.7800	+10.305%	2	36	+202.941%
2025-05-01	5.8700	5.8700	5.2400	5.2400	-2.239%	3	37	+234.160%
2025-04-30	5.3600	5.3600	5.3600	5.3600	+17.287%	1	37	+226.679%
2025-04-29	4.5100	4.5700	4.5100	4.5700	-6.735%	2	38	+283.151%
2025-04-23	4.5800	4.9000	4.5700	4.9000	-5.769%	3	38	+257.347%
2025-04-17	5.2000	5.2000	5.2000	5.2000	+8.559%	1	37	+236.731%
2025-04-16	4.7900	4.7900	4.7900	4.7900	-22.866%	1	37	+265.553%
2025-04-15	6.3900	6.3900	5.9800	6.2100	-10.130%	52	38	+181.965%
2025-04-11	6.5000	6.9100	6.5000	6.9100	+29.159%	4	14	+153.401%
2025-04-09	5.6600	5.6600	5.3500	5.3500	+29.540%	20	12	+227.290%
2025-04-04	4.1300	4.1300	4.1300	4.1300	-10.217%	2	3	+323.971%
2025-04-03	4.6000	4.6000	4.6000	4.6000	-29.231%	1	2	+280.652%
2025-03-28	6.5000	6.5000	6.5000	6.5000	-21.308%	2	1	+169.385%
2025-03-24	8.2600	8.2600	8.2600	8.2600	-34.444%	1	2	+111.985%
2024-12-19	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	+38.968%

.dark-mode .lhPztX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lhPztX{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C515DIA Jan 15 2027 515.00 Call (DIA270115C00515000)option OPRA

DIA20270115C515
DIA Jan 15 2027 515.00 Call (DIA270115C00515000)
option OPRA