Dark

DIA20270115C545
DIA Jan 15 2027 545.00 Call (DIA270115C00545000)
option OPRA

EOD

Sep 25, 2026

6.75+23.400%(+1.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.2000	6.7500	5.8500	6.7500	+23.400%	8	256	0.000%
2026-09-24	5.4500	5.4700	5.4500	5.4700	-11.057%	4	248	+23.400%
2026-09-23	6.9500	6.9500	6.1500	6.1500	-14.820%	6	248	+9.756%
2026-09-22	7.3000	7.3000	7.2200	7.2200	+13.880%	4	248	-6.510%
2026-09-18	6.3400	6.3400	6.3400	6.3400	-8.777%	10	245	+6.467%
2026-09-17	7.0500	7.1000	6.9500	6.9500	+1.017%	5	248	-2.878%
2026-09-16	7.9500	7.9500	6.8800	6.8800	-13.676%	2	251	-1.890%
2026-09-15	7.9700	7.9700	7.9700	7.9700	-17.835%	1	256	-15.307%
2026-09-14	9.7000	9.7000	9.7000	9.7000	-11.416%	1	256	-30.412%
2026-09-11	10.9500	10.9500	10.9500	10.9500	+23.729%	5	256	-38.356%
2026-09-10	9.4400	10.0500	8.7000	8.8500	-15.311%	7	251	-23.729%
2026-09-09	10.1800	10.4500	10.0200	10.4500	-10.069%	72	251	-35.407%
2026-09-08	11.4900	11.8600	11.4700	11.6200	-19.306%	12	258	-41.910%
2026-09-04	15.4200	15.4200	13.8200	14.4000	-10.725%	14	261	-53.125%
2026-09-03	16.1300	16.1300	16.1300	16.1300	+28.219%	1	261	-58.153%
2026-09-02	12.8500	12.8500	12.5700	12.5800	+6.701%	8	261	-46.343%
2026-09-01	13.5000	13.5000	11.7900	11.7900	-12.667%	25	277	-42.748%
2026-08-31	13.5500	13.5500	13.5000	13.5000	-21.053%	2	283	-50.000%
2026-08-28	17.1000	17.1000	17.1000	17.1000	+0.293%	10	283	-60.526%
2026-08-25	16.7500	17.1000	16.7500	17.0500	+6.696%	11	273	-60.411%
2026-08-24	15.9800	15.9800	15.9800	15.9800	-5.444%	3	266	-57.760%
2026-08-18	16.9000	16.9000	16.9000	16.9000	-4.249%	1	266	-60.059%
2026-08-17	17.7400	17.7400	17.6500	17.6500	-8.644%	2	265	-61.756%
2026-08-14	19.7200	19.7200	19.3200	19.3200	-7.338%	2	265	-65.062%
2026-08-11	22.0200	22.5400	20.8500	20.8500	-2.570%	6	271	-67.626%
2026-08-10	21.5400	21.5400	21.4000	21.4000	-1.155%	2	270	-68.458%
2026-08-07	23.1500	23.1500	21.6500	21.6500	-13.745%	10	270	-68.822%
2026-08-06	25.1000	25.1000	25.1000	25.1000	-0.476%	1	275	-73.108%
2026-08-05	25.2200	25.2200	25.2200	25.2200	+8.240%	2	275	-73.236%
2026-08-04	22.2500	23.3000	22.2500	23.3000	+87.903%	27	275	-71.030%
2026-07-29	12.4700	12.4700	12.4000	12.4000	-6.767%	2	282	-45.565%
2026-07-27	13.1800	13.3500	13.1800	13.3000	+10.465%	74	282	-49.248%
2026-07-23	12.0400	12.0400	12.0400	12.0400	-15.745%	2	243	-43.937%
2026-07-17	14.7800	14.7800	14.2900	14.2900	-8.690%	9	241	-52.764%
2026-07-15	15.6500	15.6500	15.6500	15.6500	-0.064%	1	246	-56.869%
2026-07-13	15.6600	15.6600	15.6600	15.6600	-0.886%	1	246	-56.897%
2026-07-09	15.8500	15.8500	15.7500	15.8000	+0.317%	65	259	-57.278%
2026-07-08	15.0000	16.8500	14.8000	15.7500	-11.367%	16	240	-57.143%
2026-07-02	17.7700	17.7700	17.7700	17.7700	+3.314%	2	234	-62.015%
2026-07-01	17.8700	17.8700	17.2000	17.2000	+6.899%	2	234	-60.756%
2026-06-26	16.3200	16.3200	16.0900	16.0900	-4.055%	2	233	-58.048%
2026-06-25	19.2600	19.2600	16.7700	16.7700	+5.804%	2	233	-59.750%
2026-06-24	15.8500	15.8500	15.8500	15.8500	-7.256%	2	234	-57.413%
2026-06-17	17.0900	17.0900	17.0900	17.0900	-2.175%	2	231	-60.503%
2026-06-16	17.6000	17.6000	17.4700	17.4700	+54.602%	15	231	-61.362%
2026-06-11	11.3000	11.3000	11.3000	11.3000	+4.147%	1	237	-40.265%
2026-06-10	10.8500	10.8500	10.8500	10.8500	-32.399%	1	236	-37.788%
2026-06-05	16.0500	16.0500	16.0500	16.0500	+23.462%	1	235	-57.944%
2026-06-03	13.0000	13.0000	13.0000	13.0000	+4.334%	11	235	-48.077%
2026-05-27	12.5000	12.5000	12.4500	12.4600	+26.497%	15	224	-45.827%
2026-05-20	9.8500	9.8500	9.8500	9.8500	-13.974%	40	235	-31.472%
2026-05-14	11.4500	11.4500	11.4500	11.4500	+20.526%	2	226	-41.048%
2026-05-12	9.5000	9.5000	9.5000	9.5000	+3.825%	1	228	-28.947%
2026-05-11	10.8000	10.8000	9.1500	9.1500	-8.040%	2	228	-26.230%
2026-05-08	10.0500	10.0500	9.9500	9.9500	-3.398%	21	228	-32.161%
2026-05-06	10.0000	10.3000	10.0000	10.3000	+4.569%	17	244	-34.466%
2026-05-01	9.8500	9.8500	9.8500	9.8500	+4.787%	1	248	-31.472%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-0.739%	2	248	-28.191%
2026-04-23	9.5700	9.9300	9.4700	9.4700	-6.238%	4	250	-28.722%
2026-04-20	10.1000	10.1000	10.1000	10.1000	+8.954%	20	251	-33.168%
2026-04-17	9.6000	9.8000	9.2700	9.2700	+63.781%	3	231	-27.184%
2026-04-10	5.8000	5.8000	5.5500	5.6600	-3.248%	7	230	+19.258%
2026-04-09	5.8500	5.8500	5.8500	5.8500	+39.286%	65	231	+15.385%
2026-04-07	4.0000	4.4000	4.0000	4.2000	-3.448%	7	296	+60.714%
2026-04-06	4.3500	4.3500	4.3500	4.3500	-44.373%	1	295	+55.172%
2026-03-03	7.8200	7.8200	7.8200	7.8200	-22.574%	1	295	-13.683%
2026-02-23	11.2500	11.2500	10.1000	10.1000	-17.551%	66	295	-33.168%
2026-02-12	12.2500	12.2500	12.2500	12.2500	-13.732%	1	229	-44.898%
2026-02-11	14.2000	14.2000	14.2000	14.2000	+4.029%	1	230	-52.465%
2026-02-06	13.6500	13.6500	13.6500	13.6500	+42.484%	2	230	-50.549%
2026-01-20	9.5800	9.5800	9.5800	9.5800	-16.696%	1	230	-29.541%
2026-01-08	11.5000	11.5000	11.5000	11.5000	-6.504%	1	230	-41.304%
2026-01-06	12.2500	12.3000	11.4000	12.3000	+23.000%	57	230	-45.122%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+49.254%	10	248	-32.500%
2025-12-23	9.0700	9.0700	6.7000	6.7000	-23.341%	9	238	+0.746%
2025-12-22	8.7400	8.7400	8.7400	8.7400	-3.638%	3	237	-22.769%
2025-11-10	9.1000	9.1000	9.0700	9.0700	+57.739%	2	237	-25.579%
2025-09-15	5.7500	5.7500	5.7500	5.7500	+27.778%	49	236	+17.391%
2025-07-21	4.5000	4.5000	4.5000	4.5000	+36.778%	2	198	+50.000%
2025-05-13	3.3600	3.3600	3.2900	3.2900	-0.303%	2	196	+105.167%
2025-05-08	3.3000	3.3000	3.3000	3.3000	+5.431%	1	197	+104.545%
2025-05-07	3.1300	3.1300	3.1300	3.1300	+12.996%	1	198	+115.655%
2025-05-02	2.7700	2.7700	2.7700	2.7700	+22.026%	2	199	+143.682%
2025-05-01	2.2700	2.2700	2.2700	2.2700	+8.612%	1	199	+197.357%
2025-04-30	2.6000	2.6000	2.0900	2.0900	-0.476%	2	199	+222.967%
2025-04-24	2.1000	2.1000	2.1000	2.1000	+5.000%	1	200	+221.429%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-12.281%	1	200	+237.500%
2025-04-17	2.4000	2.4000	2.2800	2.2800	-18.571%	3	200	+196.053%
2025-04-16	3.2700	3.3400	2.8000	2.8000	-12.500%	73	200	+141.071%
2025-04-15	3.2000	3.2000	3.2000	3.2000	+67.539%	1	164	+110.938%
2025-04-07	1.9000	1.9100	1.9000	1.9100	-36.333%	2	164	+253.403%
2025-04-04	3.0000	3.0000	3.0000	3.0000	+25.000%	2	165	+125.000%
2025-04-03	2.7000	2.7000	2.4000	2.4000	-17.241%	2	165	+181.250%
2025-04-01	2.9000	2.9000	2.9000	2.9000	-3.333%	2	165	+132.759%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-41.748%	1	164	+125.000%
2025-03-10	5.2100	5.2100	5.1500	5.1500	+11.472%	2	163	+31.068%
2025-03-04	4.6400	4.6400	4.6200	4.6200	-23.256%	2	162	+46.104%
2025-02-25	6.2800	6.4200	5.7900	6.0200	+8.468%	10	156	+12.126%
2025-02-24	5.8700	5.8700	5.5500	5.5500	-19.096%	4	156	+21.622%
2025-02-20	7.5000	7.5000	6.7500	6.8600	-16.341%	9	160	-1.603%
2025-02-19	7.5000	8.4000	7.5000	8.2000	+5.806%	32	153	-17.683%
2025-02-18	8.1900	8.1900	7.0000	7.7500	-10.611%	11	147	-12.903%
2025-02-13	8.6700	8.6700	8.6700	8.6700	-0.115%	1	144	-22.145%
2025-02-12	8.3900	8.6800	8.3900	8.6800	+15.733%	3	144	-22.235%
2025-02-07	8.4200	8.4200	7.5000	7.5000	+0.806%	724	144	-10.000%
2025-02-05	7.6000	7.6000	7.4400	7.4400	-0.800%	2	100	-9.274%
2025-02-04	7.5000	7.5000	7.5000	7.5000	+1.351%	1	100	-10.000%
2025-02-03	7.4000	7.4000	7.4000	7.4000	-11.377%	1	101	-8.784%
2025-01-27	7.6500	9.5800	7.6500	8.3500	+19.628%	8	102	-19.162%
2025-01-23	6.9800	6.9800	6.9800	6.9800	-6.933%	1	107	-3.295%
2025-01-22	7.5000	7.5000	7.5000	7.5000	+13.122%	1	108	-10.000%
2024-12-23	6.6600	6.7000	6.2100	6.6300	-15.541%	18	109	+1.810%
2024-12-17	8.0000	8.0000	7.8500	7.8500	-11.798%	6	100	-14.013%
2024-12-12	8.8600	9.0900	8.5200	8.9000	-0.336%	59	100	-24.157%
2024-12-11	9.5300	10.8000	8.5400	8.9300	-3.978%	97	66	-24.412%
2024-12-09	10.3700	10.3700	9.3000	9.3000	-19.130%	29	17	-27.419%
2024-12-05	11.5000	11.5000	11.5000	11.5000	+9.524%	1	1	-41.304%
2024-12-02	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-35.714%

.dark-mode .ncVqt1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncVqt1{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C545DIA Jan 15 2027 545.00 Call (DIA270115C00545000)option OPRA

DIA20270115C545
DIA Jan 15 2027 545.00 Call (DIA270115C00545000)
option OPRA