Dark

DIA20270115C525
DIA Jan 15 2027 525.00 Call (DIA270115C00525000)
option OPRA

EOD

Sep 29, 2026

12.15-5.447%(-0.70)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.3500	12.1500	11.3100	12.1500	-5.447%	16	408	0.000%
2026-09-28	12.8500	12.8500	12.8500	12.8500	-13.293%	1	405	-5.447%
2026-09-25	14.8500	14.8500	14.8100	14.8200	+19.324%	6	405	-18.016%
2026-09-24	12.5000	13.0500	12.4000	12.4200	-10.968%	9	404	-2.174%
2026-09-23	15.3100	15.3100	13.9500	13.9500	-9.357%	4	404	-12.903%
2026-09-22	16.4500	16.4500	14.8500	15.3900	-7.289%	13	407	-21.053%
2026-09-21	16.2500	16.6000	15.1500	16.6000	+12.162%	10	405	-26.807%
2026-09-18	14.7000	14.8000	14.0500	14.8000	-5.732%	15	407	-17.905%
2026-09-17	16.0000	16.2300	15.1500	15.7000	+8.575%	16	405	-22.611%
2026-09-16	17.2500	18.0000	13.7500	14.4600	-16.174%	22	408	-15.975%
2026-09-15	17.3300	17.4000	17.0000	17.2500	-13.922%	10	406	-29.565%
2026-09-14	19.2500	20.0400	19.1800	20.0400	-2.005%	7	404	-39.371%
2026-09-11	20.9000	21.2200	20.2500	20.4500	+9.946%	7	401	-40.587%
2026-09-10	19.1300	19.1300	17.6500	18.6000	-8.600%	22	402	-34.677%
2026-09-09	20.4700	20.7500	19.9700	20.3500	-10.746%	108	414	-40.295%
2026-09-08	22.8000	22.8000	21.9600	22.8000	-10.763%	19	402	-46.711%
2026-09-04	25.5500	25.5500	25.5500	25.5500	-11.744%	4	401	-52.446%
2026-09-03	26.8000	29.0500	26.8000	28.9500	+20.025%	8	401	-58.031%
2026-09-02	23.7000	24.9900	23.7000	24.1200	+7.679%	59	406	-49.627%
2026-09-01	22.5000	22.5000	22.4000	22.4000	-10.828%	11	408	-45.759%
2026-08-31	25.1200	25.1200	25.1200	25.1200	-10.985%	1	408	-51.632%
2026-08-27	28.2200	28.2200	28.2200	28.2200	-0.982%	1	408	-56.945%
2026-08-24	28.6000	28.6000	28.5000	28.5000	+5.556%	8	409	-57.368%
2026-08-21	26.9700	27.0000	26.8200	27.0000	+3.846%	7	409	-55.000%
2026-08-20	25.2500	26.0000	25.2500	26.0000	-12.281%	10	408	-53.269%
2026-08-19	29.6400	29.6400	29.6400	29.6400	-0.704%	2	408	-59.008%
2026-08-17	29.8500	29.8500	29.8500	29.8500	-3.084%	1	409	-59.296%
2026-08-14	32.2600	32.2600	30.8000	30.8000	-9.278%	5	409	-60.552%
2026-08-11	33.8900	33.9500	33.8900	33.9500	+0.325%	2	408	-64.212%
2026-08-10	33.9200	33.9200	33.8400	33.8400	-5.263%	20	408	-64.096%
2026-08-06	36.0500	36.0700	35.7200	35.7200	-11.802%	26	408	-65.985%
2026-08-05	40.6000	40.6000	40.5000	40.5000	+11.417%	15	383	-70.000%
2026-08-04	34.9500	36.4000	34.7000	36.3500	+29.590%	33	379	-66.575%
2026-08-03	28.0500	28.0500	28.0500	28.0500	+17.266%	5	380	-56.684%
2026-07-31	24.3200	24.3200	23.9200	23.9200	+6.311%	2	380	-49.206%
2026-07-29	24.5200	24.5200	21.8000	22.5000	-18.182%	8	380	-46.000%
2026-07-28	25.8400	27.5800	25.8200	27.5000	+17.521%	10	380	-55.818%
2026-07-27	23.9000	23.9000	23.3500	23.4000	+8.083%	13	377	-48.077%
2026-07-23	21.5000	21.6500	21.5000	21.6500	-11.992%	4	379	-43.880%
2026-07-22	24.0500	25.0000	24.0500	24.6000	+2.500%	4	379	-50.610%
2026-07-21	23.7000	24.5300	23.7000	24.0000	+0.209%	3	380	-49.375%
2026-07-20	24.1000	24.1000	23.9500	23.9500	-6.078%	2	378	-49.269%
2026-07-16	27.9100	27.9100	25.5000	25.5000	-4.315%	26	382	-52.353%
2026-07-15	27.6200	27.6200	26.6500	26.6500	+2.107%	3	381	-54.409%
2026-07-14	27.0200	27.0200	25.8500	26.1000	-1.323%	6	380	-53.448%
2026-07-13	27.6400	29.9300	26.4500	26.4500	-4.856%	6	381	-54.064%
2026-07-10	27.4000	28.3400	27.4000	27.8000	+3.461%	21	383	-56.295%
2026-07-09	26.4200	27.2500	26.2500	26.8700	+2.167%	10	390	-54.782%
2026-07-08	27.2800	27.2800	25.4300	26.3000	-12.421%	97	388	-53.802%
2026-07-07	29.8000	30.0300	29.7000	30.0300	-1.766%	11	383	-59.540%
2026-07-06	28.9300	30.6500	28.9200	30.5700	+5.414%	20	387	-60.255%
2026-07-02	29.1700	29.1700	28.7200	29.0000	+1.719%	4	381	-58.103%
2026-07-01	28.5100	28.5100	28.5100	28.5100	+3.673%	2	381	-57.383%
2026-06-30	27.5000	27.5000	27.5000	27.5000	+0.438%	2	381	-55.818%
2026-06-29	27.1500	27.3800	27.1500	27.3800	+1.407%	4	380	-55.625%
2026-06-26	27.0000	27.0000	27.0000	27.0000	-11.330%	1	381	-55.000%
2026-06-25	29.1700	30.4500	29.1700	30.4500	+9.967%	3	382	-60.099%
2026-06-24	27.6900	27.6900	27.6900	27.6900	+12.196%	1	381	-56.121%
2026-06-18	24.6800	24.6800	24.6800	24.6800	-14.897%	1	382	-50.770%
2026-06-17	29.0000	29.0000	29.0000	29.0000	+5.762%	1	382	-58.103%
2026-06-16	27.0200	28.9500	27.0200	27.4200	+33.756%	11	382	-55.689%
2026-06-11	18.5000	20.5000	18.5000	20.5000	+8.179%	2	381	-40.732%
2026-06-10	18.9500	18.9500	18.9500	18.9500	-6.650%	1	381	-35.884%
2026-06-09	20.3000	20.3000	20.3000	20.3000	-15.134%	1	381	-40.148%
2026-06-05	23.9200	23.9200	23.9200	23.9200	-0.541%	1	380	-49.206%
2026-06-04	25.6500	27.0500	24.0500	24.0500	+11.343%	4	379	-49.480%
2026-06-03	21.4000	21.6000	21.4000	21.6000	-10.485%	11	387	-43.750%
2026-06-02	23.8000	24.1300	22.8800	24.1300	+9.632%	23	395	-49.648%
2026-05-29	22.0100	22.0100	22.0100	22.0100	+11.162%	2	396	-44.798%
2026-05-27	19.8000	19.8000	19.8000	19.8000	+0.051%	1	394	-38.636%
2026-05-26	19.7900	19.7900	19.7900	19.7900	-2.030%	1	395	-38.605%
2026-05-22	20.2000	20.2000	20.2000	20.2000	+6.037%	1	395	-39.851%
2026-05-21	19.0500	19.0500	19.0500	19.0500	+11.404%	1	394	-36.220%
2026-05-20	17.0500	17.2000	16.9500	17.1000	+8.365%	63	394	-28.947%
2026-05-19	15.7000	15.7800	15.7000	15.7800	-6.958%	2	418	-23.004%
2026-05-11	16.4400	16.9600	16.4400	16.9600	+1.557%	3	418	-28.361%
2026-05-08	16.7500	16.7500	16.7000	16.7000	+0.300%	20	418	-27.246%
2026-05-06	16.7500	16.7500	16.6500	16.6500	+0.483%	44	423	-27.027%
2026-05-01	16.5700	16.5700	16.5700	16.5700	+20.949%	1	424	-26.675%
2026-04-29	13.7000	13.7000	13.7000	13.7000	-14.642%	1	424	-11.314%
2026-04-21	16.6000	16.7000	16.0500	16.0500	+1.647%	7	423	-24.299%
2026-04-17	15.7900	15.7900	15.7900	15.7900	+32.689%	1	416	-23.053%
2026-04-15	12.0500	12.1000	11.8500	11.9000	+3.749%	25	416	+2.101%
2026-04-08	10.8300	11.4700	10.8300	11.4700	+34.941%	68	415	+5.929%
2026-04-01	9.5500	9.5500	8.5000	8.5000	+13.333%	3	382	+42.941%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-17.582%	5	379	+62.000%
2026-03-18	9.1000	9.1000	9.1000	9.1000	-22.222%	10	377	+33.516%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-6.400%	10	367	+3.846%
2026-03-05	12.5000	12.5000	12.5000	12.5000	-9.747%	1	357	-2.800%
2026-03-03	13.8500	13.8500	13.8500	13.8500	-19.477%	1	356	-12.274%
2026-02-27	17.2000	17.2000	17.2000	17.2000	-8.316%	2	355	-29.360%
2026-02-26	18.0100	18.7600	18.0100	18.7600	-10.667%	3	353	-35.235%
2026-02-18	20.8000	21.0000	20.8000	21.0000	+18.110%	2	352	-42.143%
2026-02-13	20.3000	20.3000	17.7800	17.7800	-15.333%	2	351	-31.665%
2026-02-12	21.0000	21.0000	21.0000	21.0000	-8.696%	10	351	-42.143%
2026-02-09	23.1000	23.1000	23.0000	23.0000	+12.140%	2	341	-47.174%
2026-02-04	19.0000	20.5100	19.0000	20.5100	+15.095%	2	341	-40.761%
2026-01-28	17.8200	17.8200	17.8200	17.8200	-8.615%	1	341	-31.818%
2026-01-07	19.6000	19.6000	19.5000	19.5000	+5.405%	4	341	-37.692%
2026-01-05	18.5000	18.5000	18.5000	18.5000	+21.711%	5	337	-34.324%
2025-12-19	15.2500	15.2500	15.2000	15.2000	+1.672%	4	342	-20.066%
2025-12-17	14.9500	14.9500	14.9500	14.9500	-3.548%	6	339	-18.729%
2025-12-08	15.5000	15.5000	15.5000	15.5000	+3.127%	19	334	-21.613%
2025-11-10	15.3500	15.3500	15.0300	15.0300	-12.259%	4	315	-19.162%
2025-10-30	17.1300	17.1300	17.1300	17.1300	+13.821%	250	313	-29.072%
2025-10-27	15.0000	15.0500	15.0000	15.0500	+7.500%	14	49	-19.269%
2025-10-24	14.0000	14.0000	14.0000	14.0000	+3.321%	5	49	-13.214%
2025-10-21	13.5500	13.5500	13.5500	13.5500	+11.891%	5	49	-10.332%
2025-10-14	12.0600	12.1100	12.0400	12.1100	+32.931%	13	44	+0.330%
2025-08-28	8.9300	9.1500	8.9300	9.1100	-0.110%	4	36	+33.370%
2025-08-27	8.8000	9.1200	8.7400	9.1200	-5.099%	6	34	+33.224%
2025-07-03	9.6100	9.6100	9.6100	9.6100	+13.059%	1	32	+26.431%
2025-06-27	6.7600	8.5000	6.6900	8.5000	+71.026%	8	32	+42.941%
2025-06-23	4.9700	4.9700	4.9700	4.9700	-24.697%	1	29	+144.467%
2025-06-06	6.7500	6.7500	6.6000	6.6000	+28.155%	4	29	+84.091%
2025-05-23	9.6000	9.6000	5.1500	5.1500	-16.260%	4	27	+135.922%
2025-05-19	6.1500	6.7100	6.1500	6.1500	+27.859%	8	27	+97.561%
2025-05-09	5.5300	5.5300	4.8100	4.8100	+1.691%	4	27	+152.599%
2025-05-08	5.4900	5.4900	4.7300	4.7300	-5.020%	2	26	+156.871%
2025-05-02	5.0000	5.0000	4.9800	4.9800	+37.569%	4	25	+143.976%
2025-04-29	3.3800	3.6200	3.3700	3.6200	-23.305%	22	25	+235.635%
2025-04-15	4.9900	5.2300	4.7200	4.7200	-10.095%	12	14	+157.415%
2025-03-20	5.2900	5.2900	5.2500	5.2500	-26.573%	2	15	+131.429%
2025-03-04	7.1500	7.1500	7.1500	7.1500	-31.905%	5	15	+69.930%
2025-01-21	10.3000	10.7900	10.3000	10.5000	+20.000%	187	10	+15.714%
2024-12-31	8.5000	8.7500	8.5000	8.7500	-12.849%	185	1	+38.857%
2024-12-26	10.0400	10.0400	10.0400	10.0400	+4.258%	1	1	+21.016%
2024-12-24	9.6300	9.6300	9.6300	9.6300	-19.750%	1	1	+26.168%
2024-11-21	12.0000	12.0000	12.0000	12.0000	+9.091%	1	1	+1.250%
2024-11-07	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+10.455%

.dark-mode .zt8h2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zt8h2l{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C525DIA Jan 15 2027 525.00 Call (DIA270115C00525000)option OPRA

DIA20270115C525
DIA Jan 15 2027 525.00 Call (DIA270115C00525000)
option OPRA