Dark

DIA20270115C530
DIA Jan 15 2027 530.00 Call (DIA270115C00530000)
option OPRA

EOD

Sep 29, 2026

10.20-7.692%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2000	10.2000	10.2000	10.2000	-7.692%	1	2,459	0.000%
2026-09-28	10.5000	11.4000	10.5000	11.0500	-10.163%	12	2,460	-7.692%
2026-09-25	11.3000	12.3000	11.2000	12.3000	+15.493%	37	2,459	-17.073%
2026-09-24	10.5000	10.6500	9.8500	10.6500	-8.190%	10	2,459	-4.225%
2026-09-23	12.6000	12.6000	11.3000	11.6000	-15.328%	14	2,459	-12.069%
2026-09-22	14.7500	14.7500	12.4500	13.7000	-4.530%	539	2,458	-25.547%
2026-09-21	14.0000	14.3500	12.7500	14.3500	+17.143%	113	1,955	-28.920%
2026-09-18	12.4000	12.4000	11.6000	12.2500	-7.197%	89	1,953	-16.735%
2026-09-17	12.5000	13.2000	12.5000	13.2000	+13.402%	40	1,950	-22.727%
2026-09-16	15.1000	15.1000	11.2000	11.6400	-22.140%	55	1,915	-12.371%
2026-09-15	14.9500	15.0500	14.2500	14.9500	-13.634%	20	1,911	-31.773%
2026-09-14	17.5500	17.5500	16.4000	17.3100	-4.100%	57	1,911	-41.075%
2026-09-11	18.0000	18.1000	17.2100	18.0500	+17.666%	18	1,905	-43.490%
2026-09-10	15.9000	15.9800	15.2500	15.3400	-12.142%	15	1,915	-33.507%
2026-09-09	17.3000	17.6000	16.8500	17.4600	-10.046%	17	1,913	-41.581%
2026-09-08	18.9500	19.5800	18.9500	19.4100	-17.580%	17	1,913	-47.450%
2026-09-04	22.0000	23.5500	22.0000	23.5500	+1.948%	6	1,910	-56.688%
2026-09-03	23.7600	23.7600	22.8200	23.1000	+12.793%	5	1,910	-55.844%
2026-09-02	20.5700	20.5700	20.3800	20.4800	+5.949%	4	1,910	-50.195%
2026-09-01	21.6000	21.6100	19.3300	19.3300	-12.136%	25	1,912	-47.232%
2026-08-31	22.0000	22.0000	22.0000	22.0000	-11.147%	2	1,927	-53.636%
2026-08-28	25.9500	25.9500	24.7600	24.7600	-3.845%	9	1,927	-58.805%
2026-08-27	25.7000	25.7500	25.7000	25.7500	+1.298%	3	1,931	-60.388%
2026-08-26	25.4200	25.4200	25.4200	25.4200	-0.392%	1	1,929	-59.874%
2026-08-25	25.5200	25.5200	25.5200	25.5200	+1.512%	4	1,940	-60.031%
2026-08-24	25.1500	25.1500	24.4900	25.1400	+4.576%	57	1,940	-59.427%
2026-08-21	23.6600	24.0400	23.6000	24.0400	+10.529%	211	1,929	-57.571%
2026-08-20	21.3700	22.6800	21.3600	21.7500	-17.738%	63	1,937	-53.103%
2026-08-19	26.4400	26.4400	26.4400	26.4400	+3.686%	2	1,944	-61.422%
2026-08-18	25.5100	25.7000	25.5000	25.5000	-1.506%	7	1,988	-60.000%
2026-08-17	26.5000	27.4500	25.8900	25.8900	-9.380%	71	1,989	-60.603%
2026-08-14	28.7400	28.7400	28.5700	28.5700	-1.313%	4	1,951	-64.298%
2026-08-13	29.2500	30.1500	28.9500	28.9500	+0.451%	8	1,950	-64.767%
2026-08-12	29.2100	29.2100	28.8200	28.8200	-4.093%	5	1,954	-64.608%
2026-08-11	31.1000	31.2000	30.0000	30.0500	-1.314%	21	1,954	-66.057%
2026-08-10	30.0000	30.6500	30.0000	30.4500	-4.516%	15	1,951	-66.502%
2026-08-06	34.3900	34.3900	31.8900	31.8900	-8.755%	29	1,950	-68.015%
2026-08-05	37.1200	37.1200	34.9500	34.9500	+6.555%	1,810	2,523	-70.815%
2026-08-04	30.1000	32.8000	30.1000	32.8000	+31.621%	27	722	-68.902%
2026-08-03	24.6000	24.9200	24.1300	24.9200	+22.759%	9	724	-59.069%
2026-07-31	20.3000	20.3000	20.3000	20.3000	+7.635%	1	729	-49.754%
2026-07-29	21.5000	21.5000	18.8200	18.8600	-23.644%	41	731	-45.917%
2026-07-28	22.8500	24.9500	22.8500	24.7000	+18.979%	19	743	-58.704%
2026-07-27	21.9500	21.9500	20.7000	20.7600	+8.125%	14	745	-50.867%
2026-07-24	19.0000	19.4000	19.0000	19.2000	+3.784%	11	736	-46.875%
2026-07-23	18.9000	18.9000	18.5000	18.5000	-12.736%	6	734	-44.865%
2026-07-22	21.7000	22.0500	21.2000	21.2000	+10.130%	9	731	-51.887%
2026-07-20	21.9200	21.9200	19.2000	19.2500	-13.288%	9	732	-47.013%
2026-07-17	22.2000	22.2000	22.2000	22.2000	-9.240%	2	734	-54.054%
2026-07-16	24.3500	24.4800	24.3500	24.4600	+2.773%	13	732	-58.299%
2026-07-15	24.5300	24.5600	23.8000	23.8000	+2.366%	8	732	-57.143%
2026-07-14	23.7700	23.7700	22.9400	23.2500	-5.603%	16	732	-56.129%
2026-07-13	24.6300	24.6300	24.6300	24.6300	+1.108%	1	734	-58.587%
2026-07-10	24.1900	24.3600	24.1900	24.3600	+4.014%	3	734	-58.128%
2026-07-09	24.6500	25.0100	23.3300	23.4200	+0.429%	9	734	-56.447%
2026-07-08	24.6500	24.6500	23.0500	23.3200	-12.757%	8	735	-56.261%
2026-07-07	28.0000	28.0000	26.3000	26.7300	+3.364%	16	734	-61.841%
2026-07-06	25.8600	25.8600	25.8600	25.8600	-0.577%	2	735	-60.557%
2026-07-01	25.4500	26.0100	25.4500	26.0100	+7.479%	4	735	-60.784%
2026-06-29	24.2000	24.2000	24.2000	24.2000	-8.264%	2	734	-57.851%
2026-06-25	26.1200	26.3800	26.1200	26.3800	+12.255%	2	736	-61.334%
2026-06-24	21.9400	23.5000	21.9400	23.5000	+4.537%	16	735	-56.596%
2026-06-23	21.5300	22.4800	21.5300	22.4800	+1.261%	2	736	-54.626%
2026-06-22	22.3200	22.3200	22.2000	22.2000	-10.628%	2	736	-54.054%
2026-06-16	25.0000	26.1000	24.8400	24.8400	+4.545%	8	735	-58.937%
2026-06-15	23.7600	23.7600	23.7600	23.7600	+25.053%	1	737	-57.071%
2026-06-11	16.4500	19.0000	16.4500	19.0000	+13.772%	32	736	-46.316%
2026-06-10	14.6500	16.7000	14.6500	16.7000	-7.222%	2	736	-38.922%
2026-06-09	19.5500	19.7500	18.0000	18.0000	-8.210%	4	737	-43.333%
2026-06-05	21.9300	21.9300	19.6100	19.6100	-19.433%	2	738	-47.986%
2026-06-04	21.1200	24.3400	21.0200	24.3400	+26.114%	13	738	-58.094%
2026-06-03	20.0100	20.0100	19.0900	19.3000	-7.876%	7	740	-47.150%
2026-06-02	19.7500	20.9500	19.7500	20.9500	+3.764%	2	739	-51.313%
2026-06-01	19.0900	20.1900	19.0900	20.1900	+2.748%	11	739	-49.480%
2026-05-29	19.6000	19.7000	19.6000	19.6500	+8.504%	4	731	-48.092%
2026-05-28	17.8900	18.1800	17.8300	18.1100	-3.310%	18	730	-43.678%
2026-05-27	18.1800	18.8300	18.0100	18.7300	-1.421%	18	747	-45.542%
2026-05-22	17.8500	19.0000	17.8000	19.0000	+22.977%	11	737	-46.316%
2026-05-21	14.9700	15.4500	14.9000	15.4500	+16.604%	17	726	-33.981%
2026-05-20	15.0000	15.1500	13.2500	13.2500	-3.986%	119	726	-23.019%
2026-05-19	12.1600	13.8000	12.1600	13.8000	-10.098%	29	644	-26.087%
2026-05-15	15.3500	15.3500	15.3500	15.3500	-7.918%	1	644	-33.550%
2026-05-14	16.6800	16.6800	16.6700	16.6700	+13.479%	5	643	-38.812%
2026-05-12	14.6900	14.6900	14.6900	14.6900	+1.591%	20	643	-30.565%
2026-05-11	15.0000	15.0000	14.4600	14.4600	-1.633%	58	643	-29.461%
2026-05-08	14.7500	14.7500	14.7000	14.7000	+1.379%	25	616	-30.612%
2026-05-07	15.3500	15.3500	14.5000	14.5000	-9.205%	30	591	-29.655%
2026-05-06	15.7300	15.9700	15.7200	15.9700	+6.396%	441	611	-36.130%
2026-05-01	15.0100	15.0100	15.0100	15.0100	+21.736%	5	231	-32.045%
2026-04-29	12.4500	12.4500	11.8000	12.3300	-10.652%	9	231	-17.275%
2026-04-24	13.8000	13.8000	13.8000	13.8000	-7.383%	4	235	-26.087%
2026-04-23	14.6400	14.9000	14.6400	14.9000	-3.871%	167	235	-31.544%
2026-04-21	15.5000	15.5000	15.5000	15.5000	+11.271%	1	313	-34.194%
2026-04-17	13.9300	13.9300	13.9300	13.9300	+36.569%	2	313	-26.777%
2026-04-15	10.1500	10.2500	10.1500	10.2000	+6.806%	11	311	0.000%
2026-04-08	9.3500	9.8000	9.3000	9.5500	+19.375%	9	311	+6.806%
2026-03-26	7.3500	8.0000	7.3500	8.0000	-11.111%	2	312	+27.500%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-26.169%	1	311	+13.333%
2026-03-10	11.6500	12.1900	11.6500	12.1900	-15.931%	9	310	-16.325%
2026-02-23	15.6000	15.6000	14.5000	14.5000	-9.375%	3	309	-29.655%
2026-02-20	16.0000	16.0000	16.0000	16.0000	-21.989%	2	306	-36.250%
2026-02-11	20.5100	20.5100	20.5100	20.5100	+1.535%	1	304	-50.268%
2026-02-09	20.1100	20.2000	20.1100	20.2000	+1.000%	2	304	-49.505%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+29.032%	1	305	-49.000%
2026-02-05	15.5000	15.5000	15.5000	15.5000	-5.545%	1	306	-34.194%
2026-01-14	16.0000	16.4100	16.0000	16.4100	-3.357%	2	361	-37.843%
2026-01-13	16.9000	16.9800	16.9000	16.9800	-8.216%	8	359	-39.929%
2026-01-06	16.6300	18.5000	16.6300	18.5000	+13.150%	19	351	-44.865%
2026-01-05	16.3500	16.3500	16.3500	16.3500	+50.691%	53	352	-37.615%
2025-12-31	10.8500	10.8500	10.8500	10.8500	-23.050%	1	298	-5.991%
2025-12-23	13.5500	14.1000	13.5500	14.1000	+4.059%	16	298	-27.660%
2025-12-19	13.3400	13.5500	13.3000	13.5500	-10.561%	28	288	-24.723%
2025-12-18	15.1500	15.1500	15.1500	15.1500	+12.222%	2	268	-32.673%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-1.747%	47	267	-24.444%
2025-12-04	14.0000	14.0000	13.7400	13.7400	+1.702%	53	220	-25.764%
2025-11-11	14.7500	15.3000	13.5000	13.5100	+18.301%	51	202	-24.500%
2025-11-07	11.6200	11.6300	11.4200	11.4200	-11.951%	4	172	-10.683%
2025-11-06	13.0500	13.0500	12.9700	12.9700	-10.552%	20	171	-21.357%
2025-10-29	14.5000	14.5000	14.5000	14.5000	+70.588%	1	161	-29.655%
2025-10-22	9.7900	9.7900	8.5000	8.5000	-32.000%	32	161	+20.000%
2025-10-01	12.5000	12.5000	12.5000	12.5000	+52.999%	7	131	-18.400%
2025-08-27	7.7600	8.2000	7.7500	8.1700	+22.857%	8	126	+24.847%
2025-08-14	7.1000	7.1000	6.6500	6.6500	+23.377%	2	122	+53.383%
2025-08-08	5.3900	5.3900	5.3900	5.3900	+1.507%	1	122	+89.239%
2025-05-21	5.3100	5.3100	5.3100	5.3100	-3.630%	1	122	+92.090%
2025-05-19	5.5400	5.6400	5.5100	5.5100	+14.079%	5	122	+85.118%
2025-05-15	4.8300	4.8300	4.8300	4.8300	+16.949%	6	124	+111.180%
2025-05-08	4.5600	5.2500	4.1200	4.1300	-15.886%	68	129	+146.973%
2025-05-02	4.1900	5.0400	4.1900	4.9100	+48.338%	14	95	+107.739%
2025-05-01	3.3100	3.3100	3.3100	3.3100	-5.158%	1	93	+208.157%
2025-04-29	3.1600	3.4900	2.9300	3.4900	-3.591%	38	93	+192.264%
2025-04-25	3.1500	5.5000	2.1600	3.6200	+38.697%	258	84	+181.768%
2025-04-23	2.9900	2.9900	2.6100	2.6100	-38.588%	2	14	+290.805%
2025-04-16	4.3200	4.3300	4.1700	4.2500	-12.371%	45	14	+140.000%
2025-04-15	4.7900	4.9000	4.4600	4.8500	+2.754%	9	30	+110.309%
2025-04-11	4.7500	4.7500	4.6800	4.7200	-12.754%	8	31	+116.102%
2025-03-27	5.4100	5.4100	5.4100	5.4100	-10.282%	1	29	+88.540%
2025-03-26	6.0300	6.0300	6.0300	6.0300	-46.919%	1	29	+69.154%
2025-02-11	11.0000	11.3600	11.0000	11.3600	+1.519%	3	28	-10.211%
2025-02-07	10.8500	11.1900	10.8500	11.1900	+20.323%	4	30	-8.847%
2025-01-21	8.8000	9.3000	7.7500	9.3000	+32.102%	35	41	+9.677%
2025-01-14	7.1100	7.1100	7.0400	7.0400	-14.146%	8	41	+44.886%
2024-12-31	8.0000	8.2000	7.7000	8.2000	-13.684%	35	11	+24.390%
2024-12-19	9.5000	9.5000	9.5000	9.5000	-24.961%	1	11	+7.368%
2024-12-11	12.6600	12.6600	12.6600	12.6600	0.000%	22	11	-19.431%

.dark-mode .nsZZSt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsZZSt{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C530DIA Jan 15 2027 530.00 Call (DIA270115C00530000)option OPRA

DIA20270115C530
DIA Jan 15 2027 530.00 Call (DIA270115C00530000)
option OPRA