Dark

DIA20270115C520
DIA Jan 15 2027 520.00 Call (DIA270115C00520000)
option OPRA

EOD

Sep 29, 2026

14.70-6.070%(-0.95)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.9000	15.5300	13.6500	14.7000	-6.070%	12	544	0.000%
2026-09-28	15.5300	16.9500	15.4500	15.6500	-10.674%	10	544	-6.070%
2026-09-25	17.2700	17.6000	17.2700	17.5200	+14.137%	11	541	-16.096%
2026-09-24	14.9400	15.9300	14.8000	15.3500	-6.970%	15	538	-4.235%
2026-09-23	17.4000	17.6500	16.2700	16.5000	-13.158%	213	536	-10.909%
2026-09-22	20.8200	20.8200	18.0500	19.0000	-4.523%	10	450	-22.632%
2026-09-21	17.9000	20.0000	17.9000	19.9000	+17.404%	15	448	-26.131%
2026-09-18	17.0600	17.0600	16.6600	16.9500	-8.625%	8	444	-13.274%
2026-09-17	18.4000	18.9500	17.7500	18.5500	+6.000%	86	449	-20.755%
2026-09-16	20.0000	21.0000	16.4500	17.5000	-15.049%	68	423	-16.000%
2026-09-15	20.2000	20.6000	20.2000	20.6000	-6.872%	5	402	-28.641%
2026-09-14	22.2400	22.3000	22.0100	22.1200	-8.595%	302	401	-33.544%
2026-09-11	22.7500	24.2000	22.7500	24.2000	+12.979%	6	299	-39.256%
2026-09-10	21.3500	21.5500	20.8800	21.4200	-7.112%	15	299	-31.373%
2026-09-09	23.6600	23.6600	22.7300	23.0600	-29.002%	7	288	-36.253%
2026-09-03	30.6100	32.5800	29.5200	32.4800	+18.367%	9	283	-54.741%
2026-09-02	27.5300	27.5300	27.4400	27.4400	+1.970%	6	283	-46.429%
2026-09-01	26.9100	26.9100	26.9100	26.9100	-16.090%	6	289	-45.373%
2026-08-27	31.7200	32.0700	31.7200	32.0700	-1.716%	3	289	-54.163%
2026-08-25	32.6300	32.6300	32.6300	32.6300	+7.336%	7	289	-54.949%
2026-08-21	30.3300	30.5400	30.3300	30.4000	+0.997%	9	289	-51.645%
2026-08-20	30.0500	30.1000	30.0500	30.1000	-14.098%	14	289	-51.163%
2026-08-14	35.0500	35.0500	35.0400	35.0400	-5.169%	11	303	-58.048%
2026-08-13	36.9500	36.9500	36.9500	36.9500	+2.782%	1	304	-60.217%
2026-08-12	36.0000	36.0000	35.9500	35.9500	-8.408%	2	304	-59.110%
2026-08-11	39.2500	39.2500	39.2500	39.2500	+4.472%	6	305	-62.548%
2026-08-10	37.9000	37.9000	37.5700	37.5700	-2.416%	7	305	-60.873%
2026-08-07	38.5000	38.5000	38.5000	38.5000	+1.316%	1	305	-61.818%
2026-08-06	38.2500	38.2500	38.0000	38.0000	-4.547%	25	306	-61.316%
2026-08-04	36.4500	40.0000	36.4500	39.8100	+24.367%	5	305	-63.075%
2026-08-03	31.2300	32.3000	30.4800	32.0100	+14.896%	13	309	-54.077%
2026-07-31	27.4000	27.8600	26.7300	27.8600	+7.443%	7	307	-47.236%
2026-07-30	24.3500	25.9300	24.3500	25.9300	+1.092%	2	309	-43.309%
2026-07-29	25.7600	25.8800	25.6000	25.6500	-17.736%	7	308	-42.690%
2026-07-28	28.9300	31.1800	28.9300	31.1800	+18.962%	4	306	-52.854%
2026-07-27	27.9700	28.3700	26.2100	26.2100	+2.986%	5	304	-43.915%
2026-07-23	24.0000	25.4500	24.0000	25.4500	-9.656%	5	304	-42.240%
2026-07-22	28.1700	28.1700	28.1700	28.1700	+4.102%	1	305	-47.817%
2026-07-21	26.0000	27.0600	26.0000	27.0600	+0.595%	2	306	-45.676%
2026-07-20	27.3300	27.3300	26.9000	26.9000	-4.339%	4	304	-45.353%
2026-07-17	28.1600	28.1600	28.1200	28.1200	-6.887%	4	304	-47.724%
2026-07-16	31.1000	31.1000	30.2000	30.2000	+0.133%	16	305	-51.325%
2026-07-14	30.1600	30.1600	30.1600	30.1600	+1.823%	1	305	-51.260%
2026-07-13	33.1000	33.1000	29.6200	29.6200	-1.693%	2	305	-50.371%
2026-07-09	29.7100	30.6000	29.5700	30.1300	+1.859%	60	304	-51.211%
2026-07-08	30.2000	30.2000	28.5100	29.5800	-12.356%	28	332	-50.304%
2026-07-07	33.0500	33.7500	32.9500	33.7500	+1.595%	54	333	-56.444%
2026-07-06	32.1400	33.2200	32.1400	33.2200	+3.651%	8	338	-55.750%
2026-07-02	32.4200	32.4200	32.0500	32.0500	+3.822%	3	338	-54.134%
2026-06-30	29.7500	31.0000	29.7500	30.8700	+1.881%	6	338	-52.381%
2026-06-29	29.6500	30.3000	29.6500	30.3000	+1.338%	5	340	-51.485%
2026-06-26	29.9000	29.9000	29.9000	29.9000	-8.841%	1	341	-50.836%
2026-06-25	33.3800	33.3800	32.8000	32.8000	+13.260%	5	342	-55.183%
2026-06-24	28.6100	31.1800	28.6100	28.9600	+3.614%	11	341	-49.240%
2026-06-22	28.0500	29.8000	27.9000	27.9500	+1.048%	5	335	-47.406%
2026-06-18	27.7000	27.7000	27.6600	27.6600	-10.975%	5	333	-46.855%
2026-06-16	29.9800	31.2500	29.9800	31.0700	+9.248%	5	333	-52.687%
2026-06-15	29.8000	29.8000	28.4400	28.4400	+5.333%	2	331	-48.312%
2026-06-12	27.0000	27.0000	27.0000	27.0000	+27.059%	1	331	-45.556%
2026-06-10	21.1400	21.2500	21.1400	21.2500	-9.382%	6	331	-30.824%
2026-06-09	24.2500	24.2500	22.7500	23.4500	-19.692%	10	335	-37.313%
2026-06-05	29.2000	29.2000	29.2000	29.2000	+2.817%	1	325	-49.658%
2026-06-04	24.1900	29.6000	24.1900	28.4000	+18.333%	3	325	-48.239%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-11.111%	13	325	-38.750%
2026-06-02	24.8000	27.0000	24.8000	27.0000	+9.533%	2	334	-45.556%
2026-06-01	23.7300	24.6500	23.7300	24.6500	+9.556%	2	335	-40.365%
2026-05-28	22.5000	22.5000	22.5000	22.5000	-3.640%	5	333	-34.667%
2026-05-26	23.3500	23.3500	23.3500	23.3500	+2.682%	7	340	-37.045%
2026-05-22	22.6600	23.0300	22.6500	22.7400	+6.560%	12	341	-35.356%
2026-05-21	20.0000	21.4000	20.0000	21.3400	+8.051%	9	340	-31.115%
2026-05-20	19.3000	19.8000	18.9000	19.7500	+16.176%	234	340	-25.570%
2026-05-19	17.1000	17.1000	17.0000	17.0000	-3.573%	2	224	-13.529%
2026-05-18	18.6300	18.6400	17.6300	17.6300	-5.823%	4	224	-16.619%
2026-05-15	19.5800	19.6900	18.6600	18.7200	-11.027%	20	224	-21.474%
2026-05-14	21.7100	21.7100	20.9000	21.0400	+8.008%	25	223	-30.133%
2026-05-12	18.1700	19.4800	18.1300	19.4800	-0.612%	18	234	-24.538%
2026-05-11	19.4600	19.6000	19.3000	19.6000	+3.704%	32	234	-25.000%
2026-05-08	18.9500	18.9500	18.9000	18.9000	-6.897%	6	227	-22.222%
2026-05-07	20.3000	20.3000	20.3000	20.3000	+28.889%	4	227	-27.586%
2026-05-05	15.7500	15.7500	15.7500	15.7500	-3.963%	1	227	-6.667%
2026-05-04	17.3700	17.3700	16.4000	16.4000	-14.360%	5	227	-10.366%
2026-05-01	19.1500	19.1500	19.1500	19.1500	+13.180%	1	235	-23.238%
2026-04-30	17.5000	17.5000	16.9200	16.9200	-10.665%	35	235	-13.121%
2026-04-23	18.9400	18.9400	18.9400	18.9400	+2.656%	1	228	-22.386%
2026-04-21	19.0000	19.0000	18.3500	18.4500	+0.820%	30	229	-20.325%
2026-04-17	19.2500	19.2500	18.1200	18.3000	+29.237%	19	229	-19.672%
2026-04-16	14.1600	14.1600	14.1600	14.1600	+2.982%	6	229	+3.814%
2026-04-15	13.8500	13.9000	13.7000	13.7500	-0.362%	18	223	+6.909%
2026-04-14	13.8000	13.8000	13.8000	13.8000	+17.447%	1	222	+6.522%
2026-04-13	12.0000	12.0000	11.7500	11.7500	-10.714%	6	221	+25.106%
2026-04-08	12.6400	13.8600	12.0100	13.1600	+38.526%	9	224	+11.702%
2026-04-07	9.5000	9.5000	9.5000	9.5000	-4.040%	1	224	+54.737%
2026-04-06	9.6900	10.3000	9.6900	9.9000	+15.789%	3	225	+48.485%
2026-03-27	8.5500	8.5500	8.5500	8.5500	-14.070%	1	228	+71.930%
2026-03-23	9.9500	9.9500	9.9500	9.9500	+11.422%	1	227	+47.739%
2026-03-20	9.0000	9.0000	8.9300	8.9300	-24.641%	2	228	+64.614%
2026-03-13	11.7800	11.8500	11.7800	11.8500	-15.357%	2	227	+24.051%
2026-03-06	13.2000	14.0000	13.2000	14.0000	-4.437%	2	226	+5.000%
2026-03-05	14.6500	14.6500	14.6500	14.6500	-23.298%	1	226	+0.341%
2026-02-23	18.5000	19.1000	18.5000	19.1000	-18.376%	3	225	-23.037%
2026-02-12	23.4000	23.4000	23.4000	23.4000	-13.333%	1	227	-37.179%
2026-02-10	27.0000	27.0000	27.0000	27.0000	+8.000%	1	226	-45.556%
2026-02-06	23.2500	25.0000	23.2500	25.0000	+25.502%	18	226	-41.200%
2026-02-02	19.9200	19.9200	19.9200	19.9200	+3.481%	1	209	-26.205%
2026-01-30	19.2500	19.2500	19.2500	19.2500	-6.508%	1	208	-23.636%
2026-01-14	20.2000	20.5900	20.2000	20.5900	-6.409%	21	208	-28.606%
2026-01-09	22.0000	22.0000	22.0000	22.0000	-3.466%	2	229	-33.182%
2026-01-06	21.0000	22.7900	21.0000	22.7900	+26.611%	147	227	-35.498%
2025-12-22	18.0000	18.0000	18.0000	18.0000	+4.046%	1	184	-18.333%
2025-12-19	17.4000	17.4000	17.2000	17.3000	+3.222%	55	183	-15.029%
2025-12-18	16.7600	16.7600	16.7600	16.7600	-4.501%	11	133	-12.291%
2025-12-17	17.0900	17.5500	17.0900	17.5500	+46.372%	4	122	-16.239%
2025-11-19	11.9900	11.9900	11.9900	11.9900	-45.000%	1	120	+22.602%
2025-11-12	21.7500	21.8000	21.7500	21.8000	+58.200%	5	120	-32.569%
2025-10-14	13.5900	13.7800	13.5700	13.7800	+8.504%	26	119	+6.676%
2025-09-30	12.7000	12.7000	12.7000	12.7000	+3.336%	1	95	+15.748%
2025-09-17	12.2900	12.2900	12.2900	12.2900	+9.634%	7	95	+19.609%
2025-09-12	11.2100	11.2100	11.2100	11.2100	+14.388%	13	88	+31.133%
2025-09-09	9.8000	9.8000	9.8000	9.8000	+6.522%	1	75	+50.000%
2025-08-28	10.4100	10.4900	9.2000	9.2000	-8.367%	200	74	+59.783%
2025-08-27	10.1100	10.2700	10.0400	10.0400	+23.342%	359	74	+46.414%
2025-07-31	8.1400	8.1400	8.1400	8.1400	-9.556%	1	252	+80.590%
2025-07-11	8.9000	9.1000	8.9000	9.0000	+45.161%	15	252	+63.333%
2025-06-25	6.2000	6.2000	6.2000	6.2000	+24.000%	1	243	+137.097%
2025-06-20	5.0000	5.0000	5.0000	5.0000	-12.740%	2	244	+194.000%
2025-05-02	5.4600	5.7300	5.2000	5.7300	+9.560%	14	243	+156.545%
2025-05-01	5.0500	5.2300	3.1000	5.2300	+10.105%	14	243	+181.071%
2025-04-30	4.1100	4.7500	4.1100	4.7500	+1.064%	3	245	+209.474%
2025-04-28	4.6500	4.7000	4.6500	4.7000	+116.590%	2	245	+212.766%
2025-04-25	2.1700	2.1700	2.1700	2.1700	-47.458%	2	247	+577.419%
2025-04-24	3.6300	4.1300	3.6300	4.1300	+9.549%	3	246	+255.932%
2025-04-23	4.0500	4.5500	3.7700	3.7700	+5.307%	100	246	+289.920%
2025-04-17	3.6900	4.0800	3.5800	3.5800	-24.790%	4	208	+310.615%
2025-04-16	4.7600	4.7600	4.7600	4.7600	-11.028%	1	208	+208.824%
2025-04-15	5.1700	5.6300	5.1100	5.3500	-61.786%	412	207	+174.766%
2025-01-27	13.4100	14.0000	13.4100	14.0000	0.000%	5	2	+5.000%

.dark-mode .XTNDcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTNDcS{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C520DIA Jan 15 2027 520.00 Call (DIA270115C00520000)option OPRA

DIA20270115C520
DIA Jan 15 2027 520.00 Call (DIA270115C00520000)
option OPRA