Dark

DIA20270115P390
DIA Jan 15 2027 390.00 Put (DIA270115P00390000)
option OPRA

EOD

Aug 10, 2026

1.65+7.143%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6500	1.6500	1.6500	1.6500	+7.143%	1	1,440	0.000%
2026-08-07	1.5000	1.5400	1.5000	1.5400	-38.400%	3	1,439	+7.143%
2026-07-29	2.5000	2.5500	2.5000	2.5000	+11.111%	334	1,438	-34.000%
2026-07-24	2.3400	3.1300	2.1100	2.2500	-3.433%	160	1,113	-26.667%
2026-07-23	2.0500	2.6400	2.0500	2.3300	+9.906%	106	1,186	-29.185%
2026-07-22	2.1400	2.1400	2.1200	2.1200	-7.424%	15	1,196	-22.170%
2026-07-17	2.2700	2.2900	2.2700	2.2900	+10.628%	71	1,211	-27.948%
2026-07-16	2.2100	2.2100	2.0700	2.0700	-15.510%	2	1,227	-20.290%
2026-07-15	1.9800	2.4500	1.9800	2.4500	+28.272%	3	1,228	-32.653%
2026-07-14	1.9100	1.9100	1.9100	1.9100	-6.373%	20	1,229	-13.613%
2026-07-13	2.8600	2.8600	2.0000	2.0400	-2.857%	20	1,229	-19.118%
2026-07-07	3.1100	3.1100	2.1000	2.1000	-10.638%	2	1,312	-21.429%
2026-07-06	2.4600	2.7800	2.1500	2.3500	-20.068%	424	1,313	-29.787%
2026-07-02	2.6400	2.9400	2.2500	2.9400	+2.797%	58	1,537	-43.878%
2026-06-30	2.8600	2.8600	2.8600	2.8600	-5.298%	41	1,537	-42.308%
2026-06-29	2.8400	3.0200	2.8400	3.0200	+15.267%	33	1,578	-45.364%
2026-06-26	3.0000	3.0000	2.6200	2.6200	-44.842%	8	1,611	-37.023%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+79.245%	27	1,604	-65.263%
2026-06-17	3.7700	3.7700	2.6500	2.6500	-14.239%	6	1,634	-37.736%
2026-06-16	2.9100	3.1600	2.9100	3.0900	+9.187%	855	1,634	-46.602%
2026-06-15	2.8400	2.8400	2.8300	2.8300	-36.404%	162	1,558	-41.696%
2026-06-11	3.9700	4.4500	3.8300	4.4500	+8.010%	114	1,396	-62.921%
2026-06-10	4.1600	4.3100	4.1200	4.1200	+44.561%	63	1,349	-59.951%
2026-06-09	4.0200	4.3900	2.8500	2.8500	-27.848%	13	1,293	-42.105%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-13.187%	1	1,305	-58.228%
2026-05-20	4.5500	4.5500	4.5500	4.5500	-9.000%	37	1,306	-63.736%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-11.190%	1	1,270	-67.000%
2026-05-15	5.6200	5.6300	5.6200	5.6300	+11.045%	16	1,270	-70.693%
2026-05-14	5.0700	5.0700	5.0700	5.0700	+5.846%	1	1,270	-67.456%
2026-05-13	4.7900	4.7900	4.7900	4.7900	-5.709%	2	1,271	-65.553%
2026-05-07	5.0800	5.0800	5.0800	5.0800	+8.316%	2	1,271	-67.520%
2026-05-06	5.0100	5.0100	4.6900	4.6900	-26.719%	94	1,271	-64.819%
2026-05-05	6.4000	6.4000	6.4000	6.4000	+11.111%	19	1,273	-74.219%
2026-05-04	5.3000	5.7600	4.8600	5.7600	+1.947%	46	1,292	-71.354%
2026-04-29	5.8500	6.8000	5.6500	5.6500	+7.824%	6	1,296	-70.796%
2026-04-28	5.2400	5.2400	5.2400	5.2400	-7.746%	1	1,296	-68.511%
2026-04-27	5.6800	5.6800	5.6800	5.6800	-6.116%	1	1,296	-70.951%
2026-04-23	6.0500	6.0500	6.0500	6.0500	-21.734%	20	1,295	-72.727%
2026-04-22	7.7300	7.7300	7.7300	7.7300	+21.160%	1	1,295	-78.655%
2026-04-21	6.3800	6.3800	6.3800	6.3800	+8.688%	1	1,296	-74.138%
2026-04-20	5.8700	5.8700	5.8700	5.8700	+0.859%	10	1,296	-71.891%
2026-04-14	6.5100	6.5100	5.4800	5.8200	-31.610%	76	1,296	-71.649%
2026-04-13	8.3700	8.5200	8.3700	8.5100	+29.331%	98	1,253	-80.611%
2026-04-10	7.5300	7.5300	6.5300	6.5800	-19.264%	25	1,351	-74.924%
2026-04-02	10.0600	10.0600	8.1500	8.1500	-36.968%	25	1,303	-79.755%
2026-03-30	12.7800	12.9300	12.7800	12.9300	+4.274%	140	1,303	-87.239%
2026-03-27	12.1700	12.4000	12.1700	12.4000	+8.581%	51	1,170	-86.694%
2026-03-24	11.0600	11.4200	11.0600	11.4200	+7.432%	3	1,170	-85.552%
2026-03-23	9.7600	10.6300	9.7600	10.6300	+0.094%	5	1,169	-84.478%
2026-03-18	10.6200	10.6200	10.6200	10.6200	+14.194%	1	1,171	-84.463%
2026-03-17	8.3900	9.3000	8.3900	9.3000	-7.186%	32	1,171	-82.258%
2026-03-16	9.8400	10.0200	9.8400	10.0200	-0.299%	2	1,181	-83.533%
2026-03-13	10.0500	10.0500	10.0500	10.0500	-1.277%	6	1,180	-83.582%
2026-03-09	10.2000	10.2300	10.1800	10.1800	+20.047%	16	1,175	-83.792%
2026-03-03	8.4800	8.4800	8.4800	8.4800	+20.798%	1	1,173	-80.542%
2026-02-24	7.0200	7.0200	7.0200	7.0200	+8.000%	1	1,173	-76.496%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-3.704%	5	1,173	-74.615%
2025-12-29	6.7500	6.7500	6.7500	6.7500	-9.639%	4	1,177	-75.556%
2025-12-18	7.4700	7.4700	7.4700	7.4700	-15.593%	1	1,177	-77.912%
2025-10-23	9.0500	9.0500	8.8500	8.8500	-4.324%	44	1,178	-81.356%
2025-10-09	9.2500	9.2500	9.2500	9.2500	+4.757%	1	1,156	-82.162%
2025-10-06	8.8500	8.8500	8.8300	8.8300	-20.163%	5	1,157	-81.314%
2025-08-18	11.0600	11.0600	11.0600	11.0600	+4.735%	78	1,152	-85.081%
2025-08-15	10.5600	10.5600	10.5600	10.5600	-9.744%	77	1,074	-84.375%
2025-07-31	11.7000	11.7000	11.7000	11.7000	+1.739%	200	997	-85.897%
2025-07-24	11.8000	11.8000	11.5000	11.5000	-6.807%	7	797	-85.652%
2025-07-18	12.1500	12.4900	12.1500	12.3400	-30.282%	7	797	-86.629%
2025-05-14	17.7000	17.7000	17.7000	17.7000	-20.090%	400	797	-90.678%
2025-05-02	22.1500	22.1500	22.1500	22.1500	-16.320%	4	397	-92.551%
2025-04-24	24.7200	26.4700	23.8100	26.4700	-13.013%	90	397	-93.767%
2025-04-22	31.5000	31.5000	30.4300	30.4300	-0.230%	2	396	-94.578%
2025-04-17	30.5000	30.5000	30.5000	30.5000	+1.667%	1	397	-94.590%
2025-04-16	30.0000	30.0000	30.0000	30.0000	+30.435%	5	397	-94.500%
2025-04-14	27.2500	28.0000	23.0000	23.0000	-19.298%	8	396	-92.826%
2025-04-11	28.5000	28.5000	28.5000	28.5000	-9.524%	2	394	-94.211%
2025-04-10	31.5000	31.5000	31.5000	31.5000	-24.821%	1	394	-94.762%
2025-04-09	42.0000	42.0000	41.7900	41.9000	+46.503%	5	393	-96.062%
2025-04-08	28.6000	28.6000	28.6000	28.6000	-23.468%	2	388	-94.231%
2025-04-07	37.3700	37.3700	37.3700	37.3700	+23.865%	2	388	-95.585%
2025-04-04	29.2500	30.1700	29.2500	30.1700	+40.326%	12	386	-94.531%
2025-04-03	21.5000	21.5000	21.5000	21.5000	+10.256%	375	382	-92.326%
2025-03-18	19.5000	19.5000	19.5000	19.5000	-3.130%	1	7	-91.538%
2025-03-14	20.1300	20.1300	20.1300	20.1300	+44.301%	2	6	-91.803%
2024-11-08	13.9500	13.9500	13.9500	13.9500	0.000%	10	5	-88.172%

.dark-mode .qB33rc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qB33rc{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P390DIA Jan 15 2027 390.00 Put (DIA270115P00390000)option OPRA

DIA20270115P390
DIA Jan 15 2027 390.00 Put (DIA270115P00390000)
option OPRA