Dark

DIA20270115C535
DIA Jan 15 2027 535.00 Call (DIA270115C00535000)
option OPRA

EOD

Sep 28, 2026

8.70-13.861%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.7000	8.7000	8.7000	8.7000	-13.861%	1	302	0.000%
2026-09-25	9.3000	10.1000	9.0600	10.1000	+12.849%	5	301	-13.861%
2026-09-24	8.9500	8.9500	8.9500	8.9500	-4.278%	2	298	-2.793%
2026-09-23	10.1000	10.1000	9.3500	9.3500	-22.018%	18	296	-6.952%
2026-09-21	10.9400	11.9900	10.9400	11.9900	+23.608%	2	278	-27.440%
2026-09-18	9.7000	9.7000	9.7000	9.7000	-8.491%	1	277	-10.309%
2026-09-17	10.4000	10.6000	10.3000	10.6000	+4.536%	5	279	-17.925%
2026-09-16	10.5500	10.5500	9.5000	10.1400	-17.628%	26	276	-14.201%
2026-09-15	12.3100	12.3100	12.3100	12.3100	-15.800%	10	264	-29.326%
2026-09-14	14.0500	14.6200	14.0500	14.6200	-6.222%	5	254	-40.492%
2026-09-11	14.8200	15.5900	14.8200	15.5900	+16.343%	7	255	-44.195%
2026-09-10	14.1500	14.1500	12.8000	13.4000	-8.093%	31	252	-35.075%
2026-09-09	14.8700	14.8700	14.4000	14.5800	-11.098%	14	242	-40.329%
2026-09-08	16.8000	16.8000	16.0600	16.4000	-14.226%	29	238	-46.951%
2026-09-04	19.1200	19.1200	19.1200	19.1200	-12.294%	1	215	-54.498%
2026-09-03	19.9500	22.2300	19.9500	21.8000	+23.373%	23	215	-60.092%
2026-09-02	18.6900	18.6900	17.6700	17.6700	+7.091%	2	207	-50.764%
2026-09-01	17.2000	18.3000	16.5000	16.5000	-12.698%	27	206	-47.273%
2026-08-31	20.4000	20.4000	18.8000	18.9000	-16.556%	12	208	-53.968%
2026-08-28	22.6500	22.6500	22.6500	22.6500	+0.981%	1	198	-61.589%
2026-08-27	21.7500	22.4300	21.7500	22.4300	+3.651%	4	199	-61.213%
2026-08-26	21.6400	21.6400	21.6400	21.6400	-4.035%	10	198	-59.797%
2026-08-25	22.2500	22.5500	22.2500	22.5500	+1.806%	11	198	-61.419%
2026-08-24	21.6000	22.1500	21.6000	22.1500	+7.786%	22	187	-60.722%
2026-08-21	20.7500	20.7500	20.5500	20.5500	+1.232%	6	175	-57.664%
2026-08-20	20.3000	20.3000	20.3000	20.3000	-10.573%	6	175	-57.143%
2026-08-19	23.9500	24.0000	22.7000	22.7000	+0.755%	27	181	-61.674%
2026-08-18	22.4600	22.6100	22.4600	22.5300	-3.512%	5	212	-61.385%
2026-08-17	22.7600	23.4000	22.7600	23.3500	-6.749%	30	210	-62.741%
2026-08-14	25.7800	25.7800	24.9500	25.0400	-1.842%	8	217	-65.256%
2026-08-13	26.3000	26.3000	25.3400	25.5100	-1.468%	12	219	-65.896%
2026-08-12	26.5500	26.5500	25.8900	25.8900	-0.918%	4	220	-66.396%
2026-08-11	27.4500	27.6000	26.1300	26.1300	-4.391%	9	221	-66.705%
2026-08-10	27.3300	27.3300	27.3300	27.3300	-2.393%	1	218	-68.167%
2026-08-07	27.6300	28.0000	27.6300	28.0000	+2.941%	3	218	-68.929%
2026-08-06	27.6000	27.6000	27.2000	27.2000	-16.718%	3	218	-68.015%
2026-08-05	33.0000	33.0000	32.6600	32.6600	+10.712%	4	217	-73.362%
2026-08-04	25.9100	29.5000	25.9100	29.5000	+30.937%	39	216	-70.508%
2026-08-03	21.8700	22.5300	21.8700	22.5300	+25.167%	2	196	-61.385%
2026-07-31	18.0000	18.0000	18.0000	18.0000	+3.866%	6	196	-51.667%
2026-07-30	16.2500	17.3300	16.2500	17.3300	+5.286%	5	190	-49.798%
2026-07-29	18.4900	18.4900	15.5000	16.4600	-22.614%	71	191	-47.145%
2026-07-28	20.8900	21.5000	20.8900	21.2700	+34.280%	6	170	-59.097%
2026-07-23	17.9500	17.9500	15.8400	15.8400	-18.686%	5	168	-45.076%
2026-07-22	18.5200	19.4800	18.5200	19.4800	+4.619%	4	166	-55.339%
2026-07-20	19.1700	19.1700	18.6200	18.6200	-0.640%	4	166	-53.276%
2026-07-17	19.3100	19.5500	18.7000	18.7400	-7.090%	24	166	-53.575%
2026-07-14	20.9700	20.9700	20.1700	20.1700	-5.967%	3	179	-56.867%
2026-07-13	20.5900	21.4500	20.5200	21.4500	-0.510%	5	179	-59.441%
2026-07-10	21.5600	21.5600	21.5600	21.5600	+3.554%	1	182	-59.647%
2026-07-09	21.0900	21.9900	20.4800	20.8200	+1.019%	12	182	-58.213%
2026-07-08	20.6000	20.6600	19.5000	20.6100	-15.533%	27	182	-57.787%
2026-07-06	24.2100	24.4000	24.2100	24.4000	+4.363%	4	178	-64.344%
2026-07-01	22.9200	23.4000	22.9200	23.3800	+8.845%	7	176	-62.789%
2026-06-29	21.3500	21.4800	21.3500	21.4800	+1.082%	4	179	-59.497%
2026-06-25	23.3800	24.4500	21.2500	21.2500	+2.657%	7	184	-59.059%
2026-06-24	20.7000	20.7000	20.7000	20.7000	+7.254%	2	185	-57.971%
2026-06-23	18.9300	19.3500	18.9300	19.3000	-2.030%	31	195	-54.922%
2026-06-22	19.7000	19.7000	19.7000	19.7000	-10.005%	1	193	-55.838%
2026-06-17	21.8900	21.8900	21.8900	21.8900	-2.277%	2	199	-60.256%
2026-06-16	21.2200	22.4000	21.2200	22.4000	+3.752%	42	199	-61.161%
2026-06-15	21.5900	21.5900	21.5900	21.5900	+44.899%	1	202	-59.704%
2026-06-11	14.9000	14.9000	14.9000	14.9000	+1.706%	1	202	-41.611%
2026-06-10	14.3200	14.6500	14.3200	14.6500	-8.150%	2	201	-40.614%
2026-06-09	15.9500	15.9500	15.9500	15.9500	-10.141%	1	199	-45.455%
2026-06-08	17.7500	17.7500	17.7500	17.7500	-11.779%	1	198	-50.986%
2026-06-05	20.1200	20.1200	20.1200	20.1200	+6.399%	2	198	-56.759%
2026-06-04	20.3900	20.3900	18.9100	18.9100	+11.432%	2	198	-53.993%
2026-06-03	16.9700	16.9700	16.9700	16.9700	-8.022%	6	198	-48.733%
2026-06-02	18.4500	18.4500	18.4500	18.4500	+12.706%	1	198	-52.846%
2026-06-01	16.3700	16.3700	16.3700	16.3700	+2.956%	1	197	-46.854%
2026-05-22	15.4000	15.9000	15.4000	15.9000	+20.000%	4	195	-45.283%
2026-05-20	12.6800	13.2500	12.5800	13.2500	-11.667%	40	195	-34.340%
2026-05-14	15.0000	15.0000	15.0000	15.0000	+31.579%	1	190	-42.000%
2026-05-11	11.4000	11.4000	11.4000	11.4000	-16.788%	3	191	-23.684%
2026-05-07	13.7000	13.7000	13.7000	13.7000	-2.143%	3	188	-36.496%
2026-05-06	13.7500	14.0000	13.7500	14.0000	+14.754%	62	186	-37.857%
2026-04-21	12.2000	12.2000	12.2000	12.2000	-2.244%	1	240	-28.689%
2026-04-17	10.3000	12.4800	10.3000	12.4800	+43.448%	17	240	-30.288%
2026-04-15	8.7000	8.7000	8.7000	8.7000	+3.819%	4	223	0.000%
2026-04-08	8.4600	8.4600	8.3800	8.3800	+49.643%	2	220	+3.819%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-28.662%	3	221	+55.357%
2026-03-12	8.5000	8.5000	7.8500	7.8500	-12.681%	21	224	+10.828%
2026-03-11	8.9900	8.9900	8.9900	8.9900	-11.863%	3	218	-3.226%
2026-03-10	10.2000	10.2000	10.2000	10.2000	+15.909%	10	215	-14.706%
2026-03-09	8.8000	8.8000	8.8000	8.8000	+1.033%	1	215	-1.136%
2026-03-06	8.5500	8.7100	8.5500	8.7100	-20.818%	2	215	-0.115%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-1.434%	1	214	-20.909%
2026-03-04	11.1600	11.1600	11.1600	11.1600	-12.402%	10	214	-22.043%
2026-02-27	11.8700	12.7400	11.8700	12.7400	-20.574%	5	204	-31.711%
2026-01-09	16.0400	16.0400	16.0400	16.0400	+2.036%	1	204	-45.761%
2026-01-06	15.1600	15.7800	14.9700	15.7200	+62.062%	7	204	-44.656%
2025-12-30	9.7000	9.7000	9.7000	9.7000	-11.818%	3	204	-10.309%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-5.579%	14	201	-20.909%
2025-12-19	11.7000	11.7000	11.6500	11.6500	-18.815%	60	187	-25.322%
2025-12-11	14.3500	14.3500	14.3500	14.3500	+19.583%	6	147	-39.373%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-3.537%	13	147	-27.500%
2025-11-14	12.4400	12.4400	12.4400	12.4400	+8.174%	2	134	-30.064%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+10.897%	2	133	-24.348%
2025-11-07	10.0000	10.3700	10.0000	10.3700	-9.274%	78	132	-16.104%
2025-11-06	11.4900	11.4900	11.4300	11.4300	-15.333%	10	104	-23.885%
2025-10-30	13.5000	13.5000	13.5000	13.5000	+4.651%	28	127	-35.556%
2025-10-28	12.9000	12.9000	12.9000	12.9000	+32.990%	1	99	-32.558%
2025-10-20	7.5000	9.7000	7.5000	9.7000	+44.776%	7	100	-10.309%
2025-09-09	6.7000	6.7000	6.7000	6.7000	-2.899%	1	94	+29.851%
2025-08-27	6.8800	6.9000	6.8800	6.9000	+29.944%	2	94	+26.087%
2025-08-07	5.3100	5.3100	5.3100	5.3100	+61.398%	1	95	+63.842%
2025-05-06	3.3800	3.3800	3.2900	3.2900	-11.321%	17	94	+164.438%
2025-05-02	3.7100	3.7100	3.7100	3.7100	+10.746%	2	79	+134.501%
2025-05-01	3.3500	3.3500	3.3500	3.3500	+15.517%	1	80	+159.701%
2025-04-29	2.7700	2.9000	2.7700	2.9000	-19.890%	2	80	+200.000%
2025-04-16	3.6200	3.6200	3.6200	3.6200	-7.417%	1	81	+140.331%
2025-04-15	4.0200	4.0200	3.8700	3.9100	+57.661%	10	80	+122.506%
2025-04-07	2.4800	2.4800	2.4800	2.4800	-75.200%	1	80	+250.806%
2025-02-13	10.5000	10.5000	10.0000	10.0000	+11.111%	5	81	-13.000%
2025-02-11	9.7200	10.3700	9.0000	9.0000	-14.530%	9	81	-3.333%
2025-01-29	10.5300	10.5300	10.5300	10.5300	+20.619%	1	84	-17.379%
2024-12-19	8.6000	8.7300	8.6000	8.7300	-19.539%	2	83	-0.344%
2024-12-12	11.5200	12.2500	10.6500	10.8500	-2.952%	17	83	-19.816%
2024-12-11	11.4500	11.7600	9.6200	11.1800	+0.090%	27	75	-22.182%
2024-12-10	11.1700	11.1700	11.1700	11.1700	-7.149%	1	69	-22.113%
2024-12-09	12.8100	13.1800	12.0200	12.0300	-3.837%	56	68	-27.681%
2024-12-06	12.4500	13.4000	12.4500	12.5100	+19.143%	138	38	-30.456%
2024-11-21	10.5000	10.5000	10.5000	10.5000	+15.385%	1	1	-17.143%
2024-11-20	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	-4.396%

.dark-mode .Sc7cN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sc7cN1{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C535DIA Jan 15 2027 535.00 Call (DIA270115C00535000)option OPRA

DIA20270115C535
DIA Jan 15 2027 535.00 Call (DIA270115C00535000)
option OPRA