Dark

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

EOD

Sep 29, 2026

3.80-17.927%(-0.83)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7200	3.8000	3.7200	3.8000	-17.927%	22	628	0.000%
2026-09-28	4.5900	4.6400	4.5800	4.6300	-16.123%	74	628	-17.927%
2026-09-25	4.5000	5.5200	4.5000	5.5200	+22.124%	16	560	-31.159%
2026-09-24	4.5000	4.6100	4.4300	4.5200	-9.600%	6	558	-15.929%
2026-09-23	5.6000	5.6000	5.0000	5.0000	-14.530%	11	557	-24.000%
2026-09-22	5.7400	5.8500	5.7400	5.8500	-10.550%	5	558	-35.043%
2026-09-21	5.5000	6.5400	5.5000	6.5400	+10.287%	2	560	-41.896%
2026-09-17	5.9300	5.9300	5.9300	5.9300	+11.887%	1	559	-35.919%
2026-09-16	5.1500	5.3000	5.1500	5.3000	-18.336%	2	561	-28.302%
2026-09-15	6.4900	6.4900	6.4900	6.4900	-26.082%	10	560	-41.448%
2026-09-11	8.4000	8.7800	8.4000	8.7800	+24.539%	8	570	-56.720%
2026-09-10	7.6000	7.6000	7.0500	7.0500	-18.497%	38	567	-46.099%
2026-09-09	8.3700	8.6500	8.3700	8.6500	-10.363%	13	587	-56.069%
2026-09-08	9.5200	9.8000	9.4900	9.6500	-19.247%	9	596	-60.622%
2026-09-04	12.4900	13.0500	11.9500	11.9500	+14.904%	8	597	-68.201%
2026-09-02	10.6300	10.8000	10.4000	10.4000	+5.584%	12	597	-63.462%
2026-09-01	9.7000	9.8500	9.7000	9.8500	-14.348%	7	603	-61.421%
2026-08-31	11.2500	11.5000	11.2500	11.5000	-13.858%	6	598	-66.957%
2026-08-28	13.3500	13.3500	13.3500	13.3500	-2.909%	2	592	-71.536%
2026-08-27	13.7500	13.7500	13.7500	13.7500	-2.482%	2	594	-72.364%
2026-08-26	14.1000	14.1000	14.1000	14.1000	+0.858%	12	596	-73.050%
2026-08-24	13.9800	13.9800	13.9800	13.9800	+13.198%	2	596	-72.818%
2026-08-20	12.2000	12.3500	12.2000	12.3500	-12.844%	17	594	-69.231%
2026-08-19	15.6800	15.6800	14.1700	14.1700	-1.460%	6	595	-73.183%
2026-08-18	14.5500	14.5500	14.2300	14.3800	-7.226%	9	593	-73.574%
2026-08-17	15.2500	15.5000	15.2500	15.5000	-7.186%	2	590	-75.484%
2026-08-14	16.8300	17.1700	16.4600	16.7000	-2.053%	11	590	-77.246%
2026-08-13	18.2300	18.2400	17.0500	17.0500	-2.738%	21	592	-77.713%
2026-08-12	17.8000	17.8000	17.5300	17.5300	-2.340%	2	592	-78.323%
2026-08-11	19.3400	19.8300	17.9500	17.9500	-4.011%	15	593	-78.830%
2026-08-10	19.4000	19.4000	18.7000	18.7000	+2.804%	5	591	-79.679%
2026-08-07	19.7000	19.7000	18.1900	18.1900	-2.675%	96	588	-79.109%
2026-08-06	21.7000	21.7000	18.6500	18.6900	-17.374%	75	604	-79.668%
2026-08-05	22.6200	22.6200	22.6200	22.6200	+9.012%	4	598	-83.201%
2026-08-04	18.3500	20.7500	18.3500	20.7500	+49.281%	24	598	-81.687%
2026-08-03	14.0000	14.0000	13.9000	13.9000	+29.182%	5	597	-72.662%
2026-07-30	10.1200	10.7600	10.1200	10.7600	+13.263%	3	597	-64.684%
2026-07-29	10.3200	10.3200	9.5000	9.5000	-21.811%	2	599	-60.000%
2026-07-28	13.4000	13.4000	12.1500	12.1500	+16.827%	6	598	-68.724%
2026-07-24	9.9400	10.4000	9.9400	10.4000	-4.500%	2	593	-63.462%
2026-07-23	10.8900	10.8900	10.8900	10.8900	-1.803%	1	593	-65.106%
2026-07-20	11.3200	11.3200	11.0900	11.0900	-20.786%	15	592	-65.735%
2026-07-13	14.6500	14.6500	11.7500	14.0000	+1.449%	16	579	-72.857%
2026-07-09	14.3800	14.3800	13.8000	13.8000	-14.551%	12	576	-72.464%
2026-07-07	17.6200	17.6200	16.1500	16.1500	-2.121%	6	566	-76.471%
2026-07-06	15.6500	16.5000	15.6500	16.5000	+3.125%	3	566	-76.970%
2026-07-02	15.4700	16.0000	15.4700	16.0000	+10.880%	3	564	-76.250%
2026-06-29	14.4000	14.4300	14.4000	14.4300	+0.909%	4	564	-73.666%
2026-06-26	13.7500	14.3000	13.6700	14.3000	-1.379%	6	562	-73.427%
2026-06-25	15.9700	15.9700	13.6500	14.5000	-7.051%	5	561	-73.793%
2026-06-24	15.5000	15.6000	15.4500	15.6000	+18.721%	10	560	-75.641%
2026-06-23	12.4500	13.1400	12.4500	13.1400	-12.107%	7	554	-71.081%
2026-06-16	14.9500	14.9500	14.9500	14.9500	+3.317%	4	549	-74.582%
2026-06-15	14.4700	14.4700	14.4700	14.4700	+32.146%	1	547	-73.739%
2026-06-11	9.7500	10.9500	9.7500	10.9500	+4.585%	48	548	-65.297%
2026-06-09	10.4700	10.4700	10.4700	10.4700	-20.076%	1	502	-63.706%
2026-06-05	13.1000	13.1000	13.1000	13.1000	-9.028%	1	501	-70.992%
2026-06-04	13.6900	14.4000	13.6900	14.4000	+27.208%	10	501	-73.611%
2026-06-03	10.2500	11.3200	10.2500	11.3200	-9.149%	2	495	-66.431%
2026-06-02	12.5000	12.5000	11.1000	12.4600	+8.348%	18	506	-69.502%
2026-06-01	11.5000	11.5000	11.5000	11.5000	+6.285%	12	495	-66.957%
2026-05-27	10.8200	10.8200	10.8200	10.8200	+8.744%	5	495	-64.880%
2026-05-26	9.9500	9.9500	9.9500	9.9500	-12.257%	2	490	-61.809%
2026-05-22	11.3400	11.3400	11.3400	11.3400	+21.283%	2	490	-66.490%
2026-05-21	9.3500	9.3500	9.3500	9.3500	+8.721%	2	490	-59.358%
2026-05-20	8.6000	8.6000	8.6000	8.6000	-6.522%	46	490	-55.814%
2026-05-19	9.2000	9.2000	9.2000	9.2000	-8.000%	1	466	-58.696%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+15.075%	1	466	-62.000%
2026-05-08	6.8500	8.6900	6.8500	8.6900	+3.452%	3	466	-56.272%
2026-05-07	8.4000	8.4000	8.4000	8.4000	+20.000%	1	463	-54.762%
2026-05-05	7.0000	7.0000	7.0000	7.0000	-19.540%	30	493	-45.714%
2026-04-30	8.6100	8.7000	8.3400	8.7000	+15.232%	226	493	-56.322%
2026-04-28	8.0500	8.0500	7.5500	7.5500	-10.119%	14	284	-49.669%
2026-04-22	8.4000	8.4000	8.4000	8.4000	+8.668%	1	284	-54.762%
2026-04-17	7.2000	7.9500	7.2000	7.7300	+80.186%	178	283	-50.841%
2026-04-13	4.8400	4.8400	4.2900	4.2900	-14.542%	7	134	-11.422%
2026-04-09	6.9000	6.9000	4.9500	5.0200	+4.366%	41	135	-24.303%
2026-04-08	5.3200	5.3200	4.8100	4.8100	+35.493%	2	135	-20.998%
2026-04-07	3.4500	3.5500	3.3000	3.5500	-7.792%	3	135	+7.042%
2026-04-06	3.3000	3.9000	3.3000	3.8500	+1.316%	9	137	-1.299%
2026-03-26	4.2300	4.2300	3.8000	3.8000	-5.000%	6	135	0.000%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-26.335%	10	137	-5.000%
2026-03-17	5.3200	5.4300	5.3200	5.4300	-15.156%	12	127	-30.018%
2026-03-10	6.4000	6.4000	6.4000	6.4000	+6.667%	10	127	-40.625%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-9.910%	10	127	-36.667%
2026-03-03	6.6600	6.6600	6.6600	6.6600	-22.105%	1	117	-42.943%
2026-03-02	8.3100	8.5500	8.3100	8.5500	-0.581%	6	117	-55.556%
2026-02-23	8.6000	8.6000	8.6000	8.6000	+14.667%	2	112	-55.814%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-24.774%	1	113	-49.333%
2026-02-13	9.9700	9.9700	9.9700	9.9700	-15.004%	1	113	-61.886%
2026-02-12	12.7000	12.7000	11.7300	11.7300	+1.034%	6	113	-67.604%
2026-02-11	13.2500	13.2500	11.6100	11.6100	-12.377%	2	110	-67.270%
2026-02-10	13.2500	13.2500	13.2500	13.2500	+76.667%	1	109	-71.321%
2026-02-05	9.2300	9.2300	7.5000	7.5000	-29.775%	2	108	-49.333%
2026-02-04	10.6800	10.6800	10.6800	10.6800	+6.800%	1	108	-64.419%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+10.497%	1	112	-62.000%
2026-01-14	9.0000	9.0500	9.0000	9.0500	-16.590%	14	112	-58.011%
2026-01-12	10.8200	10.8500	10.8200	10.8500	+9.596%	2	104	-64.977%
2026-01-06	10.3500	10.3500	9.9000	9.9000	+10.000%	3	103	-61.616%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+38.462%	2	100	-57.778%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-26.637%	56	98	-41.538%
2025-11-14	8.8600	8.8600	8.8600	8.8600	-6.737%	1	97	-57.111%
2025-11-13	9.5000	9.5000	9.5000	9.5000	-21.939%	28	97	-60.000%
2025-11-12	11.2000	12.1700	11.2000	12.1700	+55.428%	10	94	-68.776%
2025-11-06	8.2600	8.2600	7.8300	7.8300	-18.860%	4	84	-51.469%
2025-10-29	8.8000	9.6500	8.8000	9.6500	+12.471%	2	85	-60.622%
2025-10-28	8.9700	8.9700	8.5800	8.5800	+22.571%	2	86	-55.711%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+12.000%	1	87	-45.714%
2025-10-17	6.2500	6.2500	6.2500	6.2500	+64.474%	1	86	-39.200%
2025-08-14	4.1000	4.1000	3.8000	3.8000	+13.433%	2	86	0.000%
2025-07-30	3.3500	3.4000	3.3500	3.3500	-7.459%	75	86	+13.433%
2025-07-25	3.6200	3.6200	3.6200	3.6200	+16.026%	1	161	+4.972%
2025-05-12	3.1200	3.1200	3.1200	3.1200	+24.800%	10	161	+21.795%
2025-05-07	2.5000	2.5000	2.5000	2.5000	-15.254%	6	151	+52.000%
2025-05-06	2.5200	3.0000	2.2700	2.9500	+11.742%	112	145	+28.814%
2025-05-02	2.6400	2.6400	2.6400	2.6400	+14.783%	2	145	+43.939%
2025-05-01	2.2000	2.3400	1.9600	2.3000	-16.364%	34	145	+65.217%
2025-04-30	2.7500	2.7500	2.7500	2.7500	+32.850%	20	122	+38.182%
2025-04-28	1.8900	2.0700	1.8900	2.0700	-20.690%	6	102	+83.575%
2025-04-23	2.6100	2.6100	2.6100	2.6100	-11.525%	1	97	+45.594%
2025-04-16	2.8500	3.0000	1.0100	2.9500	-6.646%	162	97	+28.814%
2025-04-15	3.1600	3.1600	3.1600	3.1600	-16.180%	1	31	+20.253%
2025-04-14	3.4500	3.7700	2.7500	3.7700	-2.078%	6	31	+0.796%
2025-03-26	4.1500	4.1500	3.8500	3.8500	+40.000%	5	33	-1.299%
2025-03-20	2.7200	2.7500	2.7200	2.7500	-21.429%	2	29	+38.182%
2025-03-19	3.5000	3.5000	3.5000	3.5000	+38.889%	4	29	+8.571%
2025-03-14	3.2000	3.5400	2.5200	2.5200	-67.059%	12	25	+50.794%
2025-02-14	7.1800	7.6500	7.1800	7.6500	+8.204%	4	24	-50.327%
2025-02-13	7.0700	7.0700	7.0700	7.0700	-3.810%	1	24	-46.252%
2025-02-10	6.9000	7.3500	6.9000	7.3500	+0.823%	6	24	-48.299%
2025-02-07	6.7600	7.2900	6.7100	7.2900	-1.884%	6	19	-47.874%
2025-01-28	7.5400	7.6800	7.4300	7.4300	+11.729%	8	20	-48.856%
2025-01-27	6.6500	6.6500	6.6500	6.6500	+27.885%	4	23	-42.857%
2025-01-21	4.6000	5.5000	4.6000	5.2000	-9.565%	9	20	-26.923%
2024-12-31	5.7500	5.7500	5.7500	5.7500	+15.462%	5	16	-33.913%
2024-12-30	4.9100	4.9800	4.9100	4.9800	-12.478%	2	16	-23.695%
2024-12-23	5.6500	5.6900	5.6500	5.6900	-33.528%	2	15	-33.216%
2024-12-11	8.5500	8.5600	8.5300	8.5600	+3.382%	6	14	-55.607%
2024-11-22	8.2800	8.2800	8.2800	8.2800	+17.280%	2	11	-54.106%
2024-11-06	6.8500	7.0600	6.8500	7.0600	0.000%	10	10	-46.176%

.dark-mode .r7b9Rj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7b9Rj{ 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