Dark

DIA20270115P400
DIA Jan 15 2027 400.00 Put (DIA270115P00400000)
option OPRA

EOD

Aug 10, 2026

1.97+18.675%(+0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9700	1.9700	1.9700	1.9700	+18.675%	1	4,914	0.000%
2026-08-07	1.6600	1.6600	1.6600	1.6600	-10.270%	1	4,914	+18.675%
2026-08-03	2.0000	2.1000	1.8500	1.8500	-28.846%	1,005	6,266	+6.486%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-6.810%	300	5,265	-24.231%
2026-07-15	2.7900	2.7900	2.7900	2.7900	+3.333%	1	5,365	-29.391%
2026-07-09	2.7000	2.7000	2.7000	2.7000	-1.099%	275	5,366	-27.037%
2026-07-08	2.7300	2.7300	2.7300	2.7300	-2.500%	1	5,466	-27.839%
2026-07-06	2.3500	3.0800	2.3500	2.8000	+3.704%	25	5,488	-29.643%
2026-07-02	2.8000	3.4200	2.6500	2.7000	-11.765%	104	5,467	-27.037%
2026-06-30	3.0600	3.0600	3.0600	3.0600	0.000%	100	5,467	-35.621%
2026-06-29	3.0600	3.0600	3.0600	3.0600	-0.649%	25	5,467	-35.621%
2026-06-25	3.0800	3.0800	3.0800	3.0800	-11.748%	1	5,467	-36.039%
2026-06-17	3.4900	3.4900	3.4900	3.4900	+20.345%	20	5,446	-43.553%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-31.765%	2	5,446	-32.069%
2026-06-12	3.8000	4.2500	3.8000	4.2500	-1.848%	2	5,446	-53.647%
2026-06-11	4.4800	4.6100	4.3300	4.3300	+15.467%	207	5,446	-54.503%
2026-06-04	3.7500	3.7500	3.7500	3.7500	-2.597%	5	5,417	-47.467%
2026-06-02	3.9000	3.9000	3.8500	3.8500	-12.698%	2	5,417	-48.831%
2026-06-01	4.0400	4.4100	4.0400	4.4100	-3.712%	2	5,417	-55.329%
2026-05-27	4.5300	4.5800	4.3700	4.5800	-0.435%	128	5,419	-56.987%
2026-05-22	4.6000	4.6000	4.6000	4.6000	-17.563%	1	5,434	-57.174%
2026-05-21	5.8100	5.8100	5.5800	5.5800	+15.052%	196	5,439	-64.695%
2026-05-20	5.7700	5.9500	3.5000	4.8500	-9.683%	13	5,439	-59.381%
2026-05-14	5.3700	5.3700	5.3700	5.3700	-6.771%	1	5,442	-63.315%
2026-05-13	5.8500	5.8500	5.7600	5.7600	-8.571%	2	5,435	-65.799%
2026-05-12	6.5400	6.6600	5.8000	6.3000	+7.692%	12	5,435	-68.730%
2026-05-07	5.8500	5.8500	5.8500	5.8500	+5.405%	1	5,435	-66.325%
2026-05-06	5.5500	5.5500	5.4900	5.5500	-9.016%	3	5,435	-64.505%
2026-05-04	6.1000	6.1000	6.1000	6.1000	+18.447%	7	5,435	-67.705%
2026-05-01	5.1500	5.1500	5.1500	5.1500	-20.769%	1	5,429	-61.748%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-1.961%	2	5,429	-69.692%
2026-04-28	6.6300	6.6300	6.6300	6.6300	+0.151%	1	5,427	-70.287%
2026-04-27	6.6200	6.6200	6.6200	6.6200	+2.636%	1	5,428	-70.242%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-7.857%	1	5,428	-69.457%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-23.077%	1	5,428	-71.857%
2026-04-06	9.1000	9.1000	9.1000	9.1000	-24.481%	1	5,428	-78.352%
2026-03-31	12.6600	12.6600	12.0500	12.0500	-18.083%	22	5,429	-83.651%
2026-03-30	14.8300	14.8300	14.7100	14.7100	-0.271%	7	5,431	-86.608%
2026-03-27	14.2500	14.7500	13.9900	14.7500	+13.900%	4	5,431	-86.644%
2026-03-26	12.5000	13.2200	12.3500	12.9500	+10.495%	13	5,432	-84.788%
2026-03-25	13.1000	13.1000	11.5000	11.7200	-7.717%	21	5,502	-83.191%
2026-03-24	12.7500	13.1000	12.3500	12.7000	-0.548%	145	5,505	-84.488%
2026-03-23	11.5000	12.9400	11.1600	12.7700	-9.110%	32	5,443	-84.573%
2026-03-20	12.4700	14.4900	10.9500	14.0500	+6.439%	106	5,443	-85.979%
2026-03-19	13.3500	13.3500	12.8600	13.2000	+8.463%	6	5,445	-85.076%
2026-03-18	12.1700	12.1700	12.1700	12.1700	+16.348%	1	5,446	-83.813%
2026-03-16	10.7500	10.7500	10.4600	10.4600	-14.612%	19	5,446	-81.166%
2026-03-13	11.9000	12.2500	10.9600	12.2500	+5.877%	4	5,446	-83.918%
2026-03-12	11.6500	11.6500	10.4500	11.5700	+5.952%	60	5,447	-82.973%
2026-03-09	11.6000	12.0000	10.9200	10.9200	+19.606%	41	5,487	-81.960%
2026-03-06	10.5000	10.5000	9.1300	9.1300	+2.584%	3	5,668	-78.423%
2026-03-05	8.9000	8.9000	8.9000	8.9000	+10.422%	5	5,669	-77.865%
2026-03-04	8.0500	8.0600	8.0000	8.0600	-5.176%	3	5,664	-75.558%
2026-03-03	9.1000	9.4100	8.3500	8.5000	+6.250%	6	5,663	-76.824%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+2.696%	1	5,665	-75.375%
2026-02-24	8.1000	8.2000	7.7900	7.7900	-5.576%	397	5,665	-74.711%
2026-02-23	8.0000	8.8500	8.0000	8.2500	+10.590%	21	5,466	-76.121%
2026-02-12	7.8000	7.8000	7.4600	7.4600	+0.947%	2	5,461	-73.592%
2026-02-11	7.3900	7.3900	7.3900	7.3900	+1.651%	1	5,461	-73.342%
2026-02-10	6.7700	7.2700	6.7700	7.2700	-7.624%	52	5,462	-72.902%
2026-02-09	6.9000	7.8700	6.9000	7.8700	+20.336%	2	5,437	-74.968%
2026-02-06	7.5000	7.5000	6.2100	6.5400	-18.250%	26	5,436	-69.878%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+23.077%	5	5,437	-75.375%
2026-01-26	6.5000	6.5000	6.5000	6.5000	-14.135%	5	5,437	-69.692%
2026-01-22	7.5700	7.5700	7.5700	7.5700	-5.963%	3	5,437	-73.976%
2026-01-21	8.0500	8.0500	8.0500	8.0500	+14.836%	5	5,434	-75.528%
2026-01-16	7.0100	7.0100	7.0100	7.0100	-9.781%	1	5,432	-71.897%
2026-01-14	7.8800	7.8800	7.7700	7.7700	-2.875%	3	5,432	-74.646%
2026-01-13	7.7500	8.0000	7.7500	8.0000	+9.589%	2	5,434	-75.375%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+1.389%	1	5,434	-73.014%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-1.235%	1	5,434	-72.639%
2026-01-06	7.3000	7.3000	7.1500	7.2900	-1.220%	3	5,433	-72.977%
2026-01-05	7.3800	7.3800	7.3800	7.3800	-4.156%	1	5,431	-73.306%
2026-01-02	8.7000	8.7000	7.5500	7.7000	+2.667%	179	5,431	-74.416%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-7.635%	1	5,541	-73.733%
2025-12-29	7.2900	8.1200	7.2900	8.1200	+8.993%	8	5,541	-75.739%
2025-12-26	7.3200	7.5000	7.3000	7.4500	-11.834%	4	5,539	-73.557%
2025-12-15	8.4500	8.4500	8.4500	8.4500	+3.049%	1	5,539	-76.686%
2025-12-12	8.2000	8.2000	8.2000	8.2000	+2.500%	10	5,538	-75.976%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-11.111%	2	5,538	-75.375%
2025-12-10	10.2600	10.2600	9.0000	9.0000	-26.169%	2	5,538	-78.111%
2025-11-24	12.1900	12.1900	12.1900	12.1900	-7.652%	2	5,539	-83.839%
2025-11-21	13.2000	13.2000	13.2000	13.2000	-4.348%	3	5,539	-85.076%
2025-11-20	13.8000	13.8000	13.8000	13.8000	+2.222%	2	5,539	-85.725%
2025-11-18	13.5000	13.5000	13.5000	13.5000	+18.214%	2	5,539	-85.407%
2025-11-14	11.4200	11.4200	11.4200	11.4200	+20.211%	2	5,539	-82.750%
2025-11-11	10.5000	10.5000	9.4900	9.5000	-12.037%	4	5,539	-79.263%
2025-11-07	10.8000	10.8000	10.8000	10.8000	+1.408%	5	5,538	-81.759%
2025-11-04	10.6500	10.6500	10.6500	10.6500	+6.500%	1	5,538	-81.502%
2025-10-31	10.5000	10.5000	10.0000	10.0000	-4.762%	6	5,538	-80.300%
2025-10-30	9.7500	10.5000	9.1600	10.5000	+11.702%	7	5,537	-81.238%
2025-10-24	9.4000	9.4000	9.4000	9.4000	-10.476%	1	5,539	-79.043%
2025-10-21	10.5000	10.5000	10.5000	10.5000	-19.231%	3	5,540	-81.238%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+34.021%	1	5,537	-84.846%
2025-10-08	9.7000	9.7000	9.7000	9.7000	-6.641%	1	5,537	-79.691%
2025-09-30	10.3900	10.3900	10.3900	10.3900	-6.816%	1	5,536	-81.039%
2025-09-25	11.1500	11.1500	11.1500	11.1500	+8.780%	300	4,636	-82.332%
2025-09-18	10.5300	10.5300	10.2500	10.2500	-5.093%	8	4,336	-80.780%
2025-09-17	10.8000	10.8000	10.8000	10.8000	-3.571%	2	4,336	-81.759%
2025-09-16	11.2000	11.2000	11.2000	11.2000	+2.941%	275	4,336	-82.411%
2025-09-12	10.6100	10.8800	10.4500	10.8800	+3.128%	13	4,061	-81.893%
2025-09-11	10.5500	10.5500	10.5500	10.5500	-6.802%	2	4,055	-81.327%
2025-09-10	11.4500	11.4500	11.2000	11.3200	-11.216%	5	4,055	-82.597%
2025-09-02	12.7500	12.7500	12.7500	12.7500	+6.250%	1	4,055	-84.549%
2025-08-29	12.0000	12.0000	12.0000	12.0000	+4.348%	1	4,053	-83.583%
2025-08-25	11.3500	11.5000	11.3500	11.5000	+7.076%	2	4,053	-82.870%
2025-08-22	10.7400	10.7400	10.7400	10.7400	-16.094%	1	4,052	-81.657%
2025-08-20	11.8500	12.8000	11.8500	12.8000	0.000%	4	4,053	-84.609%
2025-08-18	12.8000	12.8000	12.8000	12.8000	-7.112%	79	4,053	-84.609%
2025-07-29	13.8000	13.8000	13.7800	13.7800	-4.966%	10	3,974	-85.704%
2025-07-16	14.7000	15.1000	14.5000	14.5000	-9.375%	6	3,966	-86.414%
2025-07-11	16.0000	16.0000	16.0000	16.0000	+14.695%	2	3,969	-87.688%
2025-07-10	13.6600	13.9500	13.6600	13.9500	-30.769%	3	3,967	-85.878%
2025-06-20	20.1500	20.1500	20.1500	20.1500	+7.869%	30	3,965	-90.223%
2025-06-04	18.6800	18.6800	18.6800	18.6800	-4.450%	350	3,950	-89.454%
2025-05-28	19.5500	19.5500	19.5500	19.5500	+6.540%	600	3,600	-89.923%
2025-05-20	18.3500	18.3500	18.3500	18.3500	-1.872%	400	3,083	-89.264%
2025-05-19	18.7000	18.7000	18.7000	18.7000	-7.104%	90	2,683	-89.465%
2025-05-12	20.1300	20.1300	20.1300	20.1300	-16.265%	1	2,600	-90.214%
2025-05-05	24.0400	24.0400	24.0400	24.0400	-8.939%	350	2,600	-91.805%
2025-05-01	26.4000	26.4000	26.4000	26.4000	-15.789%	5	2,600	-92.538%
2025-04-30	31.3500	31.3500	31.3500	31.3500	+9.043%	1	2,595	-93.716%
2025-04-28	28.7500	28.7500	28.7500	28.7500	-0.862%	2	2,594	-93.148%
2025-04-25	29.0000	29.0000	29.0000	29.0000	-6.662%	2	2,595	-93.207%
2025-04-23	31.0700	31.0700	31.0700	31.0700	-9.680%	1	2,595	-93.659%
2025-04-22	34.4000	34.4000	34.4000	34.4000	-14.788%	500	3,094	-94.273%
2025-04-21	38.7700	40.5200	38.7700	40.3700	+17.697%	14	3,045	-95.120%
2025-04-17	35.0000	35.0000	33.2900	34.3000	+18.276%	4	3,043	-94.257%
2025-04-14	29.0000	29.0000	29.0000	29.0000	-12.121%	5	3,043	-93.207%
2025-04-11	33.1600	33.1600	32.0200	33.0000	+3.125%	8	3,043	-94.030%
2025-04-09	43.0000	43.0000	30.2000	32.0000	-26.555%	6	3,042	-93.844%
2025-04-08	43.5700	43.5700	43.5700	43.5700	+6.973%	1	3,042	-95.479%
2025-04-07	40.7300	40.7300	40.7300	40.7300	+86.835%	1	3,041	-95.163%
2025-03-31	22.0200	23.8500	20.7000	21.8000	-8.211%	21	3,041	-90.963%
2025-03-18	21.7000	23.7500	21.7000	23.7500	+14.348%	8	3,028	-91.705%
2025-03-17	21.8100	21.8100	20.6700	20.7700	-7.483%	5	3,022	-90.515%
2025-03-14	22.4500	22.4500	22.4500	22.4500	-11.961%	4	3,020	-91.225%
2025-03-13	25.5000	25.5000	25.5000	25.5000	+10.629%	500	2,518	-92.275%
2025-03-12	22.8000	25.3600	22.8000	23.0500	+26.301%	12	2,518	-91.453%
2025-02-25	17.0000	18.2500	17.0000	18.2500	+20.066%	6	2,504	-89.205%
2025-02-19	15.2000	15.2000	15.2000	15.2000	+1.333%	2,500	2,504	-87.039%
2025-02-06	15.0000	15.0000	15.0000	15.0000	+2.740%	1	401	-86.867%
2025-02-04	14.6500	14.6500	14.6000	14.6000	-2.667%	400	401	-86.507%
2025-02-03	15.0000	15.0000	15.0000	15.0000	-24.623%	1	3	-86.867%
2024-12-30	19.9000	19.9000	19.9000	19.9000	+14.302%	1	3	-90.101%
2024-12-13	17.4100	17.4100	17.4100	17.4100	+19.247%	2	2	-88.685%
2024-11-27	14.6000	14.6000	14.6000	14.6000	-2.667%	1	1	-86.507%
2024-11-26	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-86.867%

.dark-mode .KhJfQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhJfQ2{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P400DIA Jan 15 2027 400.00 Put (DIA270115P00400000)option OPRA

DIA20270115P400
DIA Jan 15 2027 400.00 Put (DIA270115P00400000)
option OPRA