Dark

DIA20270115C560
DIA Jan 15 2027 560.00 Call (DIA270115C00560000)
option OPRA

EOD

Sep 29, 2026

2.29-22.373%(-0.66)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4500	2.4500	2.2600	2.2900	-22.373%	36	2,399	0.000%
2026-09-28	2.9000	2.9500	2.9000	2.9500	-15.714%	20	2,398	-22.373%
2026-09-25	3.1800	3.5000	3.1000	3.5000	+20.690%	20	2,393	-34.571%
2026-09-24	2.9000	2.9000	2.9000	2.9000	-10.769%	15	2,399	-21.034%
2026-09-23	3.5500	3.5500	3.2000	3.2500	-18.750%	17	2,394	-29.538%
2026-09-22	4.1000	4.1000	3.6000	4.0000	-2.439%	20	2,391	-42.750%
2026-09-21	4.2700	4.2900	4.1000	4.1000	+20.588%	63	2,378	-44.146%
2026-09-18	3.6000	3.6000	3.4000	3.4000	-10.526%	2	2,437	-32.647%
2026-09-17	3.6700	3.8000	3.6700	3.8000	+25.413%	27	2,438	-39.737%
2026-09-16	4.4000	4.5000	3.0000	3.0300	-31.136%	76	2,433	-24.422%
2026-09-15	4.1500	4.4000	4.1000	4.4000	-17.137%	15	2,473	-47.955%
2026-09-14	5.1000	5.3200	4.8500	5.3100	-2.747%	359	2,472	-56.874%
2026-09-11	5.9500	5.9500	5.4100	5.4600	+17.419%	25	2,499	-58.059%
2026-09-10	4.9700	4.9700	4.6500	4.6500	-16.964%	8	2,508	-50.753%
2026-09-09	5.3500	5.9000	5.3500	5.6000	-16.418%	26	2,503	-59.107%
2026-09-08	6.7000	6.7000	6.7000	6.7000	-14.103%	2	2,513	-65.821%
2026-09-04	7.8000	7.8000	7.8000	7.8000	-21.212%	1	2,511	-70.641%
2026-09-03	9.8000	9.9000	9.8000	9.9000	+38.462%	12	2,511	-76.869%
2026-09-02	7.2100	7.2100	7.1500	7.1500	+10.000%	14	2,510	-67.972%
2026-09-01	7.1500	7.1500	6.5000	6.5000	-15.584%	12	2,510	-64.769%
2026-08-31	7.9000	7.9800	7.7000	7.7000	-19.372%	7	2,518	-70.260%
2026-08-28	9.6000	9.6000	9.5500	9.5500	-4.500%	13	2,512	-76.021%
2026-08-26	10.0000	10.0000	10.0000	10.0000	+17.647%	5	2,521	-77.100%
2026-08-20	8.9000	9.5600	8.5000	8.5000	-20.188%	9	2,516	-73.059%
2026-08-19	10.6500	10.6500	10.6500	10.6500	+3.398%	3	2,511	-78.498%
2026-08-18	10.2600	10.3800	10.2600	10.3000	-8.850%	8	2,513	-77.767%
2026-08-17	11.3000	11.3000	11.3000	11.3000	-3.253%	5	2,508	-79.735%
2026-08-14	12.8000	12.8000	11.6800	11.6800	-14.807%	6	2,508	-80.394%
2026-08-13	13.7100	13.7100	13.7100	13.7100	+4.021%	20	2,508	-83.297%
2026-08-12	13.1800	13.1800	13.1800	13.1800	-3.655%	1	2,508	-82.625%
2026-08-11	14.4600	14.8500	13.6800	13.6800	-2.286%	19	2,507	-83.260%
2026-08-10	14.0600	14.0600	14.0000	14.0000	-2.098%	19	2,505	-83.643%
2026-08-07	14.3000	14.3000	14.3000	14.3000	+2.509%	6	2,491	-83.986%
2026-08-06	14.3500	14.8700	13.7800	13.9500	-24.554%	8	2,491	-83.584%
2026-08-05	16.8800	18.4900	16.8800	18.4900	+15.346%	2	2,492	-87.615%
2026-08-04	13.8700	16.0300	13.8000	16.0300	+47.064%	66	2,492	-85.714%
2026-08-03	9.8000	10.9000	9.8000	10.9000	+42.484%	8	2,486	-78.991%
2026-07-31	7.6500	7.6500	7.6500	7.6500	-1.544%	3	2,485	-70.065%
2026-07-30	7.1800	7.7700	7.1800	7.7700	+2.237%	4	2,483	-70.528%
2026-07-24	7.4000	7.7000	7.4000	7.6000	+6.294%	15	2,483	-69.868%
2026-07-23	7.2200	7.2200	6.8000	7.1500	-21.858%	7	2,490	-67.972%
2026-07-17	9.1000	9.1500	9.0500	9.1500	-11.165%	7	2,486	-74.973%
2026-07-14	10.3000	10.3000	10.3000	10.3000	+3.518%	1	2,485	-77.767%
2026-07-13	10.8000	10.8000	9.9500	9.9500	-6.573%	3	2,485	-76.985%
2026-07-10	10.6500	10.6500	10.6500	10.6500	0.000%	1	2,486	-78.498%
2026-07-09	10.0700	11.7000	10.0700	10.6500	+4.412%	13	2,486	-78.498%
2026-07-08	10.7600	10.7600	9.6800	10.2000	-17.409%	79	2,513	-77.549%
2026-07-07	14.0000	14.0000	11.9500	12.3500	+6.466%	163	2,482	-81.457%
2026-07-06	11.5700	11.6000	11.5700	11.6000	-4.918%	4	2,464	-80.259%
2026-07-02	11.4500	12.2000	11.4500	12.2000	+5.172%	8	2,474	-81.230%
2026-07-01	10.6000	11.6000	10.6000	11.6000	+12.621%	9	2,474	-80.259%
2026-06-30	10.7400	10.7400	10.3000	10.3000	-1.905%	4	2,481	-77.767%
2026-06-29	10.6500	11.0000	10.1000	10.5000	-15.798%	4	2,480	-78.190%
2026-06-25	13.1000	13.1000	12.2100	12.4700	+35.543%	13	2,480	-81.636%
2026-06-23	9.2500	9.2500	9.2000	9.2000	-7.071%	2	2,480	-75.109%
2026-06-22	9.9000	9.9000	9.9000	9.9000	+1.227%	2	2,481	-76.869%
2026-06-18	10.4000	10.6000	9.7800	9.7800	-0.610%	12	2,487	-76.585%
2026-06-17	9.8400	9.8400	9.8400	9.8400	-15.897%	1	2,487	-76.728%
2026-06-16	12.0000	12.0000	11.7000	11.7000	+1.651%	103	2,487	-80.427%
2026-06-15	10.5500	11.5100	10.5500	11.5100	+41.227%	20	2,487	-80.104%
2026-06-12	9.5000	9.5500	8.1500	8.1500	+20.741%	3	2,497	-71.902%
2026-06-11	6.7500	6.7500	6.7500	6.7500	+8.871%	1	2,499	-66.074%
2026-06-10	6.9000	6.9600	6.2000	6.2000	-17.333%	15	2,499	-63.065%
2026-06-09	8.2700	8.2700	7.3500	7.5000	-10.714%	16	2,512	-69.467%
2026-06-08	10.0000	10.0000	8.4000	8.4000	-2.326%	11	2,512	-72.738%
2026-06-05	10.2600	10.2600	8.6000	8.6000	-23.759%	99	2,508	-73.372%
2026-06-04	9.0000	11.2800	9.0000	11.2800	+28.914%	96	2,480	-79.699%
2026-06-03	8.7500	8.7500	8.3500	8.7500	-10.714%	12	2,475	-73.829%
2026-06-02	9.3000	9.8000	8.8500	9.8000	+6.987%	167	2,478	-76.633%
2026-06-01	8.3000	9.4000	8.0000	9.1600	+22.953%	259	2,517	-75.000%
2026-05-29	9.1000	9.1000	7.4500	7.4500	-9.146%	7	2,459	-69.262%
2026-05-27	8.3000	8.5000	8.0000	8.2000	+7.190%	2,014	2,458	-72.073%
2026-05-22	7.6700	7.6700	7.5900	7.6500	+25.410%	3	454	-70.065%
2026-05-07	6.1000	6.1000	6.1000	6.1000	-1.454%	1	454	-62.459%
2026-04-30	4.8500	6.1900	4.8500	6.1900	+14.630%	2	455	-63.005%
2026-04-28	5.7000	5.7000	5.2000	5.4000	+45.946%	7	454	-57.593%
2026-04-24	5.4100	5.4100	3.7000	3.7000	-40.323%	2	448	-38.108%
2026-04-23	5.8000	6.2500	5.7500	6.2000	+9.735%	473	448	-63.065%
2026-04-22	5.6500	5.6500	5.6500	5.6500	+5.805%	1	162	-59.469%
2026-04-21	5.3500	5.3500	5.3400	5.3400	+6.800%	6	155	-57.116%
2026-04-17	4.9900	5.0000	4.9900	5.0000	+53.846%	2	155	-54.200%
2026-04-08	3.7600	3.7600	3.2500	3.2500	+36.555%	4	154	-29.538%
2026-03-27	2.2500	2.3800	2.2500	2.3800	-13.455%	13	154	-3.782%
2026-03-19	3.2500	3.2500	2.7500	2.7500	-5.172%	6	159	-16.727%
2026-03-17	4.0200	4.0200	2.9000	2.9000	-28.395%	13	159	-21.034%
2026-03-13	4.0500	4.0500	4.0500	4.0500	-13.646%	1	149	-43.457%
2026-03-10	4.2900	4.6900	4.2900	4.6900	+13.012%	6	151	-51.173%
2026-03-05	4.5000	4.5000	4.1500	4.1500	-20.952%	7	149	-44.819%
2026-03-04	5.1000	5.2500	5.1000	5.2500	+7.803%	6	148	-56.381%
2026-03-03	4.8700	4.8700	4.8700	4.8700	-18.151%	4	144	-52.977%
2026-02-23	6.1400	6.1400	5.9500	5.9500	-16.899%	4	148	-61.513%
2026-02-19	7.1600	7.1600	7.1600	7.1600	-23.093%	20	148	-68.017%
2026-02-11	9.3100	9.3100	9.3100	9.3100	+1.749%	10	168	-75.403%
2026-02-10	9.9200	10.5000	9.1500	9.1500	+2.809%	36	168	-74.973%
2026-02-09	8.9500	8.9500	8.9000	8.9000	+21.918%	25	168	-74.270%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-0.680%	10	143	-68.630%
2026-01-22	7.3500	7.3500	7.3500	7.3500	+9.375%	6	143	-68.844%
2025-10-28	6.7200	6.7200	6.7200	6.7200	+31.765%	1	141	-65.923%
2025-10-20	5.0500	5.1000	5.0500	5.1000	+70.000%	4	141	-55.098%
2025-08-22	3.0000	3.0000	3.0000	3.0000	0.000%	10	139	-23.667%
2025-07-09	3.0000	3.0000	3.0000	3.0000	-39.880%	1	129	-23.667%
2025-07-03	4.9900	4.9900	4.9900	4.9900	+239.456%	1	128	-54.108%
2025-04-22	2.0100	2.0100	1.4700	1.4700	-41.200%	2	128	+55.782%
2025-04-16	2.5600	2.5600	2.5000	2.5000	+26.263%	6	128	-8.400%
2025-04-15	1.9600	1.9800	1.9600	1.9800	-30.035%	2	131	+15.657%
2025-03-11	2.5400	2.8300	2.5400	2.8300	-27.436%	2	131	-19.081%
2025-03-07	3.9000	3.9000	3.9000	3.9000	-31.217%	2	131	-41.282%
2025-02-07	5.4800	5.6700	5.4800	5.6700	+0.890%	4	130	-59.612%
2025-02-06	5.8200	5.8200	5.6200	5.6200	+41.206%	2	129	-59.253%
2025-01-02	3.9600	3.9800	3.9600	3.9800	-0.995%	2	129	-42.462%
2024-12-31	3.9400	4.0200	3.9400	4.0200	+1.772%	2	127	-43.035%
2024-12-30	3.9500	3.9500	3.7000	3.9500	-21.782%	206	127	-42.025%
2024-12-26	5.0800	6.2600	4.6200	5.0500	-26.385%	30	24	-54.653%
2024-12-11	6.8400	6.8600	6.8400	6.8600	0.000%	18	9	-66.618%

.dark-mode .yqq7LL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqq7LL{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115C560DIA Jan 15 2027 560.00 Call (DIA270115C00560000)option OPRA

DIA20270115C560
DIA Jan 15 2027 560.00 Call (DIA270115C00560000)
option OPRA