Dark

DIA20270115C550
DIA Jan 15 2027 550.00 Call (DIA270115C00550000)
option OPRA

EOD

Aug 13, 2026

17.05-2.738%(-0.48)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.2300	18.2400	17.0500	17.0500	-2.738%	21	592	0.000%
2026-08-12	17.8000	17.8000	17.5300	17.5300	-2.340%	2	592	-2.738%
2026-08-11	19.3400	19.8300	17.9500	17.9500	-4.011%	15	593	-5.014%
2026-08-10	19.4000	19.4000	18.7000	18.7000	+2.804%	5	591	-8.824%
2026-08-07	19.7000	19.7000	18.1900	18.1900	-2.675%	96	588	-6.267%
2026-08-06	21.7000	21.7000	18.6500	18.6900	-17.374%	75	604	-8.775%
2026-08-05	22.6200	22.6200	22.6200	22.6200	+9.012%	4	598	-24.624%
2026-08-04	18.3500	20.7500	18.3500	20.7500	+49.281%	24	598	-17.831%
2026-08-03	14.0000	14.0000	13.9000	13.9000	+29.182%	5	597	+22.662%
2026-07-30	10.1200	10.7600	10.1200	10.7600	+13.263%	3	597	+58.457%
2026-07-29	10.3200	10.3200	9.5000	9.5000	-21.811%	2	599	+79.474%
2026-07-28	13.4000	13.4000	12.1500	12.1500	+16.827%	6	598	+40.329%
2026-07-24	9.9400	10.4000	9.9400	10.4000	-4.500%	2	593	+63.942%
2026-07-23	10.8900	10.8900	10.8900	10.8900	-1.803%	1	593	+56.566%
2026-07-20	11.3200	11.3200	11.0900	11.0900	-20.786%	15	592	+53.742%
2026-07-13	14.6500	14.6500	11.7500	14.0000	+1.449%	16	579	+21.786%
2026-07-09	14.3800	14.3800	13.8000	13.8000	-14.551%	12	576	+23.551%
2026-07-07	17.6200	17.6200	16.1500	16.1500	-2.121%	6	566	+5.573%
2026-07-06	15.6500	16.5000	15.6500	16.5000	+3.125%	3	566	+3.333%
2026-07-02	15.4700	16.0000	15.4700	16.0000	+10.880%	3	564	+6.563%
2026-06-29	14.4000	14.4300	14.4000	14.4300	+0.909%	4	564	+18.157%
2026-06-26	13.7500	14.3000	13.6700	14.3000	-1.379%	6	562	+19.231%
2026-06-25	15.9700	15.9700	13.6500	14.5000	-7.051%	5	561	+17.586%
2026-06-24	15.5000	15.6000	15.4500	15.6000	+18.721%	10	560	+9.295%
2026-06-23	12.4500	13.1400	12.4500	13.1400	-12.107%	7	554	+29.756%
2026-06-16	14.9500	14.9500	14.9500	14.9500	+3.317%	4	549	+14.047%
2026-06-15	14.4700	14.4700	14.4700	14.4700	+32.146%	1	547	+17.830%
2026-06-11	9.7500	10.9500	9.7500	10.9500	+4.585%	48	548	+55.708%
2026-06-09	10.4700	10.4700	10.4700	10.4700	-20.076%	1	502	+62.846%
2026-06-05	13.1000	13.1000	13.1000	13.1000	-9.028%	1	501	+30.153%
2026-06-04	13.6900	14.4000	13.6900	14.4000	+27.208%	10	501	+18.403%
2026-06-03	10.2500	11.3200	10.2500	11.3200	-9.149%	2	495	+50.618%
2026-06-02	12.5000	12.5000	11.1000	12.4600	+8.348%	18	506	+36.838%
2026-06-01	11.5000	11.5000	11.5000	11.5000	+6.285%	12	495	+48.261%
2026-05-27	10.8200	10.8200	10.8200	10.8200	+8.744%	5	495	+57.579%
2026-05-26	9.9500	9.9500	9.9500	9.9500	-12.257%	2	490	+71.357%
2026-05-22	11.3400	11.3400	11.3400	11.3400	+21.283%	2	490	+50.353%
2026-05-21	9.3500	9.3500	9.3500	9.3500	+8.721%	2	490	+82.353%
2026-05-20	8.6000	8.6000	8.6000	8.6000	-6.522%	46	490	+98.256%
2026-05-19	9.2000	9.2000	9.2000	9.2000	-8.000%	1	466	+85.326%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+15.075%	1	466	+70.500%
2026-05-08	6.8500	8.6900	6.8500	8.6900	+3.452%	3	466	+96.203%
2026-05-07	8.4000	8.4000	8.4000	8.4000	+20.000%	1	463	+102.976%
2026-05-05	7.0000	7.0000	7.0000	7.0000	-19.540%	30	493	+143.571%
2026-04-30	8.6100	8.7000	8.3400	8.7000	+15.232%	226	493	+95.977%
2026-04-28	8.0500	8.0500	7.5500	7.5500	-10.119%	14	284	+125.828%
2026-04-22	8.4000	8.4000	8.4000	8.4000	+8.668%	1	284	+102.976%
2026-04-17	7.2000	7.9500	7.2000	7.7300	+80.186%	178	283	+120.569%
2026-04-13	4.8400	4.8400	4.2900	4.2900	-14.542%	7	134	+297.436%
2026-04-09	6.9000	6.9000	4.9500	5.0200	+4.366%	41	135	+239.641%
2026-04-08	5.3200	5.3200	4.8100	4.8100	+35.493%	2	135	+254.470%
2026-04-07	3.4500	3.5500	3.3000	3.5500	-7.792%	3	135	+380.282%
2026-04-06	3.3000	3.9000	3.3000	3.8500	+1.316%	9	137	+342.857%
2026-03-26	4.2300	4.2300	3.8000	3.8000	-5.000%	6	135	+348.684%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-26.335%	10	137	+326.250%
2026-03-17	5.3200	5.4300	5.3200	5.4300	-15.156%	12	127	+213.996%
2026-03-10	6.4000	6.4000	6.4000	6.4000	+6.667%	10	127	+166.406%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-9.910%	10	127	+184.167%
2026-03-03	6.6600	6.6600	6.6600	6.6600	-22.105%	1	117	+156.006%
2026-03-02	8.3100	8.5500	8.3100	8.5500	-0.581%	6	117	+99.415%
2026-02-23	8.6000	8.6000	8.6000	8.6000	+14.667%	2	112	+98.256%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-24.774%	1	113	+127.333%
2026-02-13	9.9700	9.9700	9.9700	9.9700	-15.004%	1	113	+71.013%
2026-02-12	12.7000	12.7000	11.7300	11.7300	+1.034%	6	113	+45.354%
2026-02-11	13.2500	13.2500	11.6100	11.6100	-12.377%	2	110	+46.856%
2026-02-10	13.2500	13.2500	13.2500	13.2500	+76.667%	1	109	+28.679%
2026-02-05	9.2300	9.2300	7.5000	7.5000	-29.775%	2	108	+127.333%
2026-02-04	10.6800	10.6800	10.6800	10.6800	+6.800%	1	108	+59.644%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+10.497%	1	112	+70.500%
2026-01-14	9.0000	9.0500	9.0000	9.0500	-16.590%	14	112	+88.398%
2026-01-12	10.8200	10.8500	10.8200	10.8500	+9.596%	2	104	+57.143%
2026-01-06	10.3500	10.3500	9.9000	9.9000	+10.000%	3	103	+72.222%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+38.462%	2	100	+89.444%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-26.637%	56	98	+162.308%
2025-11-14	8.8600	8.8600	8.8600	8.8600	-6.737%	1	97	+92.438%
2025-11-13	9.5000	9.5000	9.5000	9.5000	-21.939%	28	97	+79.474%
2025-11-12	11.2000	12.1700	11.2000	12.1700	+55.428%	10	94	+40.099%
2025-11-06	8.2600	8.2600	7.8300	7.8300	-18.860%	4	84	+117.752%
2025-10-29	8.8000	9.6500	8.8000	9.6500	+12.471%	2	85	+76.684%
2025-10-28	8.9700	8.9700	8.5800	8.5800	+22.571%	2	86	+98.718%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+12.000%	1	87	+143.571%
2025-10-17	6.2500	6.2500	6.2500	6.2500	+64.474%	1	86	+172.800%
2025-08-14	4.1000	4.1000	3.8000	3.8000	+13.433%	2	86	+348.684%
2025-07-30	3.3500	3.4000	3.3500	3.3500	-7.459%	75	86	+408.955%
2025-07-25	3.6200	3.6200	3.6200	3.6200	+16.026%	1	161	+370.994%
2025-05-12	3.1200	3.1200	3.1200	3.1200	+24.800%	10	161	+446.474%
2025-05-07	2.5000	2.5000	2.5000	2.5000	-15.254%	6	151	+582.000%
2025-05-06	2.5200	3.0000	2.2700	2.9500	+11.742%	112	145	+477.966%
2025-05-02	2.6400	2.6400	2.6400	2.6400	+14.783%	2	145	+545.833%
2025-05-01	2.2000	2.3400	1.9600	2.3000	-16.364%	34	145	+641.304%
2025-04-30	2.7500	2.7500	2.7500	2.7500	+32.850%	20	122	+520.000%
2025-04-28	1.8900	2.0700	1.8900	2.0700	-20.690%	6	102	+723.671%
2025-04-23	2.6100	2.6100	2.6100	2.6100	-11.525%	1	97	+553.257%
2025-04-16	2.8500	3.0000	1.0100	2.9500	-6.646%	162	97	+477.966%
2025-04-15	3.1600	3.1600	3.1600	3.1600	-16.180%	1	31	+439.557%
2025-04-14	3.4500	3.7700	2.7500	3.7700	-2.078%	6	31	+352.255%
2025-03-26	4.1500	4.1500	3.8500	3.8500	+40.000%	5	33	+342.857%
2025-03-20	2.7200	2.7500	2.7200	2.7500	-21.429%	2	29	+520.000%
2025-03-19	3.5000	3.5000	3.5000	3.5000	+38.889%	4	29	+387.143%
2025-03-14	3.2000	3.5400	2.5200	2.5200	-67.059%	12	25	+576.587%
2025-02-14	7.1800	7.6500	7.1800	7.6500	+8.204%	4	24	+122.876%
2025-02-13	7.0700	7.0700	7.0700	7.0700	-3.810%	1	24	+141.160%
2025-02-10	6.9000	7.3500	6.9000	7.3500	+0.823%	6	24	+131.973%
2025-02-07	6.7600	7.2900	6.7100	7.2900	-1.884%	6	19	+133.882%
2025-01-28	7.5400	7.6800	7.4300	7.4300	+11.729%	8	20	+129.475%
2025-01-27	6.6500	6.6500	6.6500	6.6500	+27.885%	4	23	+156.391%
2025-01-21	4.6000	5.5000	4.6000	5.2000	-9.565%	9	20	+227.885%
2024-12-31	5.7500	5.7500	5.7500	5.7500	+15.462%	5	16	+196.522%
2024-12-30	4.9100	4.9800	4.9100	4.9800	-12.478%	2	16	+242.369%
2024-12-23	5.6500	5.6900	5.6500	5.6900	-33.528%	2	15	+199.649%
2024-12-11	8.5500	8.5600	8.5300	8.5600	+3.382%	6	14	+99.182%
2024-11-22	8.2800	8.2800	8.2800	8.2800	+17.280%	2	11	+105.918%
2024-11-06	6.8500	7.0600	6.8500	7.0600	0.000%	10	10	+141.501%

.dark-mode .L9Sty4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9Sty4{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C550DIA Jan 15 2027 550.00 Call (DIA270115C00550000)option OPRA

DIA20270115C550
DIA Jan 15 2027 550.00 Call (DIA270115C00550000)
option OPRA