Dark

DIA20270115C540
DIA Jan 15 2027 540.00 Call (DIA270115C00540000)
option OPRA

EOD

Sep 29, 2026

5.90-21.854%(-1.65)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1500	6.1500	5.9000	5.9000	-21.854%	61	3,016	0.000%
2026-09-28	7.1500	7.7000	7.0500	7.5500	-9.036%	227	3,008	-21.854%
2026-09-25	7.6500	8.4000	7.2000	8.3000	+22.059%	122	2,998	-28.916%
2026-09-24	6.8200	6.8200	6.8000	6.8000	-13.815%	4	3,040	-13.235%
2026-09-23	7.8000	8.1000	7.8000	7.8900	-13.297%	25	3,040	-25.222%
2026-09-22	9.7000	9.7000	8.7000	9.1000	-7.614%	47	3,033	-35.165%
2026-09-21	9.8600	9.9200	9.8000	9.8500	+23.125%	130	3,060	-40.102%
2026-09-18	8.0000	8.0000	8.0000	8.0000	-12.088%	1	2,960	-26.250%
2026-09-17	8.8000	9.1000	8.8000	9.1000	+10.437%	4	2,960	-35.165%
2026-09-16	9.9000	9.9000	8.1000	8.2400	-18.173%	9	2,963	-28.398%
2026-09-15	9.8000	10.0700	9.8000	10.0700	-15.307%	234	2,960	-41.410%
2026-09-14	12.5000	12.5000	11.6500	11.8900	-8.889%	23	2,730	-50.378%
2026-09-11	12.7700	13.3500	12.7700	13.0500	+19.725%	91	2,722	-54.789%
2026-09-10	11.3000	11.6500	10.7000	10.9000	-12.800%	30	2,688	-45.872%
2026-09-09	12.8500	12.8500	12.5000	12.5000	-9.747%	7	2,692	-52.800%
2026-09-08	14.1000	14.1000	13.8500	13.8500	-21.083%	2	2,687	-57.401%
2026-09-04	17.5500	17.5500	17.5500	17.5500	-6.897%	1	2,688	-66.382%
2026-09-03	17.7300	19.4000	17.0500	18.8500	+25.499%	24	2,688	-68.700%
2026-09-02	14.8000	15.1000	14.8000	15.0200	+6.525%	14	2,686	-60.719%
2026-09-01	14.8600	14.8600	14.1000	14.1000	-12.422%	26	2,674	-58.156%
2026-08-31	16.3000	16.3000	16.0500	16.1000	-13.441%	16	2,674	-63.354%
2026-08-28	20.0000	20.0000	18.5500	18.6000	-5.199%	4	2,666	-68.280%
2026-08-27	19.4800	19.6200	19.4800	19.6200	+4.529%	2	2,665	-69.929%
2026-08-26	18.7700	18.7700	18.7700	18.7700	-3.990%	2	2,664	-68.567%
2026-08-25	19.2000	19.6000	19.2000	19.5500	+1.558%	12	2,666	-69.821%
2026-08-24	18.9000	19.2500	18.9000	19.2500	+6.354%	12	2,662	-69.351%
2026-08-21	17.6700	18.1500	17.6700	18.1000	+11.728%	12	2,652	-67.403%
2026-08-20	17.6000	17.6000	16.0000	16.2000	-19.483%	5	2,642	-63.580%
2026-08-19	19.9000	20.1200	19.9000	20.1200	+2.653%	14	2,641	-70.676%
2026-08-18	19.6000	19.6000	19.6000	19.6000	-2.000%	4	2,643	-69.898%
2026-08-17	20.0000	20.0000	20.0000	20.0000	-8.676%	5	2,643	-70.500%
2026-08-14	22.1300	22.1300	21.9000	21.9000	-3.821%	6	2,643	-73.059%
2026-08-13	23.3900	23.4500	21.9000	22.7700	-0.350%	22	2,649	-74.089%
2026-08-12	23.1500	23.1500	22.7500	22.8500	-9.253%	3	2,658	-74.179%
2026-08-11	25.5700	26.0000	25.1800	25.1800	+5.798%	10	2,658	-76.569%
2026-08-10	24.2100	25.7500	23.8000	23.8000	-4.533%	37	2,661	-75.210%
2026-08-07	24.5800	24.9300	24.5800	24.9300	+1.755%	3	2,681	-76.334%
2026-08-06	26.8900	26.8900	24.3500	24.5000	-12.873%	14	2,681	-75.918%
2026-08-05	29.0000	30.2000	28.1200	28.1200	+6.717%	2,540	2,678	-79.018%
2026-08-04	24.1700	26.3500	24.1700	26.3500	+31.421%	12	240	-77.609%
2026-08-03	20.0500	20.0500	20.0500	20.0500	+35.932%	2	238	-70.574%
2026-07-30	13.7500	14.7500	13.7500	14.7500	+9.259%	4	236	-60.000%
2026-07-29	14.4000	14.8900	13.5000	13.5000	-28.382%	17	238	-56.296%
2026-07-28	20.3000	20.3000	18.5900	18.8500	+20.447%	32	239	-68.700%
2026-07-27	15.5500	15.6500	15.5500	15.6500	+8.530%	14	239	-62.300%
2026-07-24	14.4200	14.4200	14.4200	14.4200	+1.908%	1	238	-59.085%
2026-07-23	13.6700	14.1500	13.6700	14.1500	-11.563%	3	237	-58.304%
2026-07-22	16.8700	17.0800	16.0000	16.0000	-10.864%	4	239	-63.125%
2026-07-13	17.9900	17.9900	17.9500	17.9500	-4.369%	2	239	-67.131%
2026-07-09	18.4700	19.5500	18.0200	18.7700	+2.849%	6	238	-68.567%
2026-07-08	17.2000	18.9600	17.0500	18.2500	-13.302%	469	438	-67.671%
2026-07-07	22.7700	22.7700	20.9500	21.0500	-2.184%	52	438	-71.971%
2026-07-06	21.5200	21.5200	21.5200	21.5200	+9.350%	2	438	-72.584%
2026-07-01	20.4600	20.7700	19.6800	19.6800	+3.037%	4	436	-70.020%
2026-06-30	19.1000	19.1000	19.1000	19.1000	+5.118%	1	434	-69.110%
2026-06-26	18.1700	18.1700	18.1700	18.1700	-4.569%	1	435	-67.529%
2026-06-25	21.2700	22.1600	19.0400	19.0400	-5.085%	188	435	-69.013%
2026-06-24	19.5300	20.0600	19.5300	20.0600	+1.313%	22	256	-70.588%
2026-06-16	19.0500	19.8000	19.0500	19.8000	+41.429%	19	254	-70.202%
2026-06-11	12.6000	14.3000	12.6000	14.0000	+8.108%	40	235	-57.857%
2026-06-10	12.9500	12.9500	12.9500	12.9500	-16.290%	1	226	-54.440%
2026-06-01	15.4700	15.4700	15.4700	15.4700	+17.553%	1	226	-61.862%
2026-05-26	13.1600	13.1600	13.1600	13.1600	+16.978%	7	229	-55.167%
2026-05-20	11.3000	11.3000	11.2000	11.2500	+10.511%	149	222	-47.556%
2026-05-05	10.1800	10.1800	10.1800	10.1800	-10.936%	1	141	-42.043%
2026-04-22	11.4300	11.4300	11.4300	11.4300	+6.822%	1	142	-48.381%
2026-04-17	10.7000	10.7000	10.7000	10.7000	+47.586%	1	141	-44.860%
2026-04-15	7.3000	7.3000	7.2500	7.2500	+23.090%	2	140	-18.621%
2026-03-18	5.8900	5.8900	5.8900	5.8900	-12.090%	1	138	+0.170%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-10.547%	1	137	-11.940%
2026-03-06	7.4900	7.4900	7.4900	7.4900	-14.007%	1	137	-21.228%
2026-03-05	8.7100	8.7100	8.7100	8.7100	-15.845%	1	137	-32.262%
2026-03-03	9.5400	10.3500	9.5400	10.3500	-19.141%	2	137	-42.995%
2026-02-25	12.8000	12.8000	12.8000	12.8000	+16.364%	1	136	-53.906%
2026-02-23	11.6000	11.6000	11.0000	11.0000	-21.819%	62	136	-46.364%
2026-02-17	15.4600	15.4600	14.0700	14.0700	-6.512%	2	101	-58.067%
2026-02-09	15.0500	15.0500	15.0500	15.0500	+8.979%	1	101	-60.797%
2026-02-04	13.8100	13.8100	13.8100	13.8100	+15.083%	30	100	-57.277%
2026-02-03	13.2000	13.2000	12.0000	12.0000	0.000%	30	100	-50.833%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-12.409%	11	95	-50.833%
2026-01-06	13.7500	13.7500	13.7000	13.7000	+9.776%	32	84	-56.934%
2026-01-05	12.4800	12.4800	12.4800	12.4800	+74.545%	1	64	-52.724%
2025-12-31	9.3400	9.3400	7.1500	7.1500	-29.557%	6	64	-17.483%
2025-12-19	10.1500	10.1500	10.1500	10.1500	-4.245%	5	64	-41.872%
2025-12-18	10.6000	10.6000	10.6000	10.6000	-14.996%	5	63	-44.340%
2025-12-12	12.4700	12.4700	12.4700	12.4700	-5.171%	1	59	-52.686%
2025-11-11	12.6600	13.1500	12.6600	13.1500	+46.274%	15	59	-55.133%
2025-11-07	8.9200	8.9900	8.9200	8.9900	-13.474%	2	59	-34.372%
2025-11-06	10.2700	10.3900	10.2700	10.3900	-11.197%	2	59	-43.215%
2025-10-31	11.7400	11.7400	11.7000	11.7000	+36.047%	2	59	-49.573%
2025-10-20	8.6000	8.6000	8.6000	8.6000	+1.176%	2	59	-31.395%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+61.290%	1	59	-30.588%
2025-08-27	5.2800	5.2800	5.2700	5.2700	-17.785%	2	59	+11.954%
2025-07-03	6.4100	6.4100	6.4100	6.4100	+63.939%	1	59	-7.956%
2025-05-29	4.2000	4.2000	3.9100	3.9100	+10.452%	2	59	+50.895%
2025-05-22	3.6800	3.6800	3.5000	3.5400	+25.088%	4	59	+66.667%
2025-05-01	2.9200	2.9200	2.7200	2.8300	+30.415%	3	59	+108.481%
2025-04-21	2.1700	2.1700	2.1700	2.1700	-40.710%	2	59	+171.889%
2025-04-16	4.2500	4.2500	3.6600	3.6600	-1.081%	25	60	+61.202%
2025-04-15	4.2800	4.2800	3.7000	3.7000	-2.632%	29	65	+59.459%
2025-04-14	3.8000	3.8000	3.8000	3.8000	+4.972%	2	40	+55.263%
2025-04-10	3.5400	3.6500	3.4700	3.6200	0.000%	84	40	+62.983%
2025-04-09	2.9500	3.6200	2.5700	3.6200	+71.564%	5	45	+62.983%
2025-04-07	2.1100	2.1100	2.1100	2.1100	-32.154%	4	46	+179.621%
2025-04-04	2.5500	3.1100	2.5500	3.1100	-39.729%	90	46	+89.711%
2025-03-04	5.1600	5.1600	5.1600	5.1600	-19.375%	1	30	+14.341%
2025-03-03	6.4000	6.4000	6.4000	6.4000	-29.748%	1	30	-7.813%
2025-02-19	7.6300	9.1100	7.6100	9.1100	-5.301%	35	30	-35.236%
2025-02-13	9.6200	9.6200	9.6200	9.6200	+0.208%	1	16	-38.669%
2025-02-12	9.2500	9.6000	9.2500	9.6000	+6.077%	4	16	-38.542%
2025-02-11	8.8700	9.0500	8.8700	9.0500	-1.844%	2	15	-34.807%
2025-02-07	9.2200	9.2200	9.2200	9.2200	-1.390%	2	16	-36.009%
2025-02-05	9.0700	9.3500	8.3200	9.3500	+50.806%	12	16	-36.898%
2024-12-31	6.1200	6.2000	6.1200	6.2000	+1.307%	2	9	-4.839%
2024-12-30	6.1000	6.1200	6.1000	6.1200	-6.279%	8	9	-3.595%
2024-12-23	6.5300	6.5300	6.5300	6.5300	-15.415%	1	5	-9.648%
2024-12-19	7.6400	7.7200	7.6000	7.7200	-26.336%	3	5	-23.575%
2024-12-11	10.4500	11.0100	10.1100	10.4800	+21.437%	12	6	-43.702%
2024-11-21	8.6300	8.6300	8.6300	8.6300	-4.004%	1	2	-31.634%
2024-11-18	8.9900	8.9900	8.9900	8.9900	-8.638%	1	2	-34.372%
2024-11-14	9.8400	9.8400	9.8400	9.8400	0.000%	1	1	-40.041%

.dark-mode .L5034N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5034N{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C540DIA Jan 15 2027 540.00 Call (DIA270115C00540000)option OPRA

DIA20270115C540
DIA Jan 15 2027 540.00 Call (DIA270115C00540000)
option OPRA