Dark

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

EOD

Sep 21, 2026

1.21-14.789%(-0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2100	1.2100	1.2100	1.2100	-14.789%	4	4,950	0.000%
2026-09-18	1.4200	1.4200	1.4200	1.4200	+6.767%	1	4,950	-14.789%
2026-09-11	1.3500	1.3500	1.3300	1.3300	-14.744%	40	4,949	-9.023%
2026-09-10	1.5700	1.6000	1.5600	1.5600	+36.842%	3	4,916	-22.436%
2026-09-04	1.0700	1.1400	1.0700	1.1400	+3.636%	18	4,915	+6.140%
2026-09-03	1.1000	1.1000	1.1000	1.1000	-16.031%	1	4,915	+10.000%
2026-08-25	1.3100	1.3100	1.3100	1.3100	-23.837%	2	4,915	-7.634%
2026-08-21	1.7200	1.7200	1.7200	1.7200	+43.333%	1	4,915	-29.651%
2026-08-20	1.2000	1.2000	1.2000	1.2000	-40.000%	1	4,915	+0.833%
2026-08-17	2.0000	2.0000	2.0000	2.0000	+1.523%	5	4,919	-39.500%
2026-08-10	1.9700	1.9700	1.9700	1.9700	+18.675%	1	4,914	-38.579%
2026-08-07	1.6600	1.6600	1.6600	1.6600	-10.270%	1	4,914	-27.108%
2026-08-03	2.0000	2.1000	1.8500	1.8500	-28.846%	1,005	6,266	-34.595%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-6.810%	300	5,265	-53.462%
2026-07-15	2.7900	2.7900	2.7900	2.7900	+3.333%	1	5,365	-56.631%
2026-07-09	2.7000	2.7000	2.7000	2.7000	-1.099%	275	5,366	-55.185%
2026-07-08	2.7300	2.7300	2.7300	2.7300	-2.500%	1	5,466	-55.678%
2026-07-06	2.3500	3.0800	2.3500	2.8000	+3.704%	25	5,488	-56.786%
2026-07-02	2.8000	3.4200	2.6500	2.7000	-11.765%	104	5,467	-55.185%
2026-06-30	3.0600	3.0600	3.0600	3.0600	0.000%	100	5,467	-60.458%
2026-06-29	3.0600	3.0600	3.0600	3.0600	-0.649%	25	5,467	-60.458%
2026-06-25	3.0800	3.0800	3.0800	3.0800	-11.748%	1	5,467	-60.714%
2026-06-17	3.4900	3.4900	3.4900	3.4900	+20.345%	20	5,446	-65.330%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-31.765%	2	5,446	-58.276%
2026-06-12	3.8000	4.2500	3.8000	4.2500	-1.848%	2	5,446	-71.529%
2026-06-11	4.4800	4.6100	4.3300	4.3300	+15.467%	207	5,446	-72.055%
2026-06-04	3.7500	3.7500	3.7500	3.7500	-2.597%	5	5,417	-67.733%
2026-06-02	3.9000	3.9000	3.8500	3.8500	-12.698%	2	5,417	-68.571%
2026-06-01	4.0400	4.4100	4.0400	4.4100	-3.712%	2	5,417	-72.562%
2026-05-27	4.5300	4.5800	4.3700	4.5800	-0.435%	128	5,419	-73.581%
2026-05-22	4.6000	4.6000	4.6000	4.6000	-17.563%	1	5,434	-73.696%
2026-05-21	5.8100	5.8100	5.5800	5.5800	+15.052%	196	5,439	-78.315%
2026-05-20	5.7700	5.9500	3.5000	4.8500	-9.683%	13	5,439	-75.052%
2026-05-14	5.3700	5.3700	5.3700	5.3700	-6.771%	1	5,442	-77.467%
2026-05-13	5.8500	5.8500	5.7600	5.7600	-8.571%	2	5,435	-78.993%
2026-05-12	6.5400	6.6600	5.8000	6.3000	+7.692%	12	5,435	-80.794%
2026-05-07	5.8500	5.8500	5.8500	5.8500	+5.405%	1	5,435	-79.316%
2026-05-06	5.5500	5.5500	5.4900	5.5500	-9.016%	3	5,435	-78.198%
2026-05-04	6.1000	6.1000	6.1000	6.1000	+18.447%	7	5,435	-80.164%
2026-05-01	5.1500	5.1500	5.1500	5.1500	-20.769%	1	5,429	-76.505%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-1.961%	2	5,429	-81.385%
2026-04-28	6.6300	6.6300	6.6300	6.6300	+0.151%	1	5,427	-81.750%
2026-04-27	6.6200	6.6200	6.6200	6.6200	+2.636%	1	5,428	-81.722%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-7.857%	1	5,428	-81.240%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-23.077%	1	5,428	-82.714%
2026-04-06	9.1000	9.1000	9.1000	9.1000	-24.481%	1	5,428	-86.703%
2026-03-31	12.6600	12.6600	12.0500	12.0500	-18.083%	22	5,429	-89.959%
2026-03-30	14.8300	14.8300	14.7100	14.7100	-0.271%	7	5,431	-91.774%
2026-03-27	14.2500	14.7500	13.9900	14.7500	+13.900%	4	5,431	-91.797%
2026-03-26	12.5000	13.2200	12.3500	12.9500	+10.495%	13	5,432	-90.656%
2026-03-25	13.1000	13.1000	11.5000	11.7200	-7.717%	21	5,502	-89.676%
2026-03-24	12.7500	13.1000	12.3500	12.7000	-0.548%	145	5,505	-90.472%
2026-03-23	11.5000	12.9400	11.1600	12.7700	-9.110%	32	5,443	-90.525%
2026-03-20	12.4700	14.4900	10.9500	14.0500	+6.439%	106	5,443	-91.388%
2026-03-19	13.3500	13.3500	12.8600	13.2000	+8.463%	6	5,445	-90.833%
2026-03-18	12.1700	12.1700	12.1700	12.1700	+16.348%	1	5,446	-90.058%
2026-03-16	10.7500	10.7500	10.4600	10.4600	-14.612%	19	5,446	-88.432%
2026-03-13	11.9000	12.2500	10.9600	12.2500	+5.877%	4	5,446	-90.122%
2026-03-12	11.6500	11.6500	10.4500	11.5700	+5.952%	60	5,447	-89.542%
2026-03-09	11.6000	12.0000	10.9200	10.9200	+19.606%	41	5,487	-88.919%
2026-03-06	10.5000	10.5000	9.1300	9.1300	+2.584%	3	5,668	-86.747%
2026-03-05	8.9000	8.9000	8.9000	8.9000	+10.422%	5	5,669	-86.404%
2026-03-04	8.0500	8.0600	8.0000	8.0600	-5.176%	3	5,664	-84.988%
2026-03-03	9.1000	9.4100	8.3500	8.5000	+6.250%	6	5,663	-85.765%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+2.696%	1	5,665	-84.875%
2026-02-24	8.1000	8.2000	7.7900	7.7900	-5.576%	397	5,665	-84.467%
2026-02-23	8.0000	8.8500	8.0000	8.2500	+10.590%	21	5,466	-85.333%
2026-02-12	7.8000	7.8000	7.4600	7.4600	+0.947%	2	5,461	-83.780%
2026-02-11	7.3900	7.3900	7.3900	7.3900	+1.651%	1	5,461	-83.627%
2026-02-10	6.7700	7.2700	6.7700	7.2700	-7.624%	52	5,462	-83.356%
2026-02-09	6.9000	7.8700	6.9000	7.8700	+20.336%	2	5,437	-84.625%
2026-02-06	7.5000	7.5000	6.2100	6.5400	-18.250%	26	5,436	-81.498%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+23.077%	5	5,437	-84.875%
2026-01-26	6.5000	6.5000	6.5000	6.5000	-14.135%	5	5,437	-81.385%
2026-01-22	7.5700	7.5700	7.5700	7.5700	-5.963%	3	5,437	-84.016%
2026-01-21	8.0500	8.0500	8.0500	8.0500	+14.836%	5	5,434	-84.969%
2026-01-16	7.0100	7.0100	7.0100	7.0100	-9.781%	1	5,432	-82.739%
2026-01-14	7.8800	7.8800	7.7700	7.7700	-2.875%	3	5,432	-84.427%
2026-01-13	7.7500	8.0000	7.7500	8.0000	+9.589%	2	5,434	-84.875%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+1.389%	1	5,434	-83.425%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-1.235%	1	5,434	-83.194%
2026-01-06	7.3000	7.3000	7.1500	7.2900	-1.220%	3	5,433	-83.402%
2026-01-05	7.3800	7.3800	7.3800	7.3800	-4.156%	1	5,431	-83.604%
2026-01-02	8.7000	8.7000	7.5500	7.7000	+2.667%	179	5,431	-84.286%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-7.635%	1	5,541	-83.867%
2025-12-29	7.2900	8.1200	7.2900	8.1200	+8.993%	8	5,541	-85.099%
2025-12-26	7.3200	7.5000	7.3000	7.4500	-11.834%	4	5,539	-83.758%
2025-12-15	8.4500	8.4500	8.4500	8.4500	+3.049%	1	5,539	-85.680%
2025-12-12	8.2000	8.2000	8.2000	8.2000	+2.500%	10	5,538	-85.244%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-11.111%	2	5,538	-84.875%
2025-12-10	10.2600	10.2600	9.0000	9.0000	-26.169%	2	5,538	-86.556%
2025-11-24	12.1900	12.1900	12.1900	12.1900	-7.652%	2	5,539	-90.074%
2025-11-21	13.2000	13.2000	13.2000	13.2000	-4.348%	3	5,539	-90.833%
2025-11-20	13.8000	13.8000	13.8000	13.8000	+2.222%	2	5,539	-91.232%
2025-11-18	13.5000	13.5000	13.5000	13.5000	+18.214%	2	5,539	-91.037%
2025-11-14	11.4200	11.4200	11.4200	11.4200	+20.211%	2	5,539	-89.405%
2025-11-11	10.5000	10.5000	9.4900	9.5000	-12.037%	4	5,539	-87.263%
2025-11-07	10.8000	10.8000	10.8000	10.8000	+1.408%	5	5,538	-88.796%
2025-11-04	10.6500	10.6500	10.6500	10.6500	+6.500%	1	5,538	-88.638%
2025-10-31	10.5000	10.5000	10.0000	10.0000	-4.762%	6	5,538	-87.900%
2025-10-30	9.7500	10.5000	9.1600	10.5000	+11.702%	7	5,537	-88.476%
2025-10-24	9.4000	9.4000	9.4000	9.4000	-10.476%	1	5,539	-87.128%
2025-10-21	10.5000	10.5000	10.5000	10.5000	-19.231%	3	5,540	-88.476%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+34.021%	1	5,537	-90.692%
2025-10-08	9.7000	9.7000	9.7000	9.7000	-6.641%	1	5,537	-87.526%
2025-09-30	10.3900	10.3900	10.3900	10.3900	-6.816%	1	5,536	-88.354%
2025-09-25	11.1500	11.1500	11.1500	11.1500	+8.780%	300	4,636	-89.148%
2025-09-18	10.5300	10.5300	10.2500	10.2500	-5.093%	8	4,336	-88.195%
2025-09-17	10.8000	10.8000	10.8000	10.8000	-3.571%	2	4,336	-88.796%
2025-09-16	11.2000	11.2000	11.2000	11.2000	+2.941%	275	4,336	-89.196%
2025-09-12	10.6100	10.8800	10.4500	10.8800	+3.128%	13	4,061	-88.879%
2025-09-11	10.5500	10.5500	10.5500	10.5500	-6.802%	2	4,055	-88.531%
2025-09-10	11.4500	11.4500	11.2000	11.3200	-11.216%	5	4,055	-89.311%
2025-09-02	12.7500	12.7500	12.7500	12.7500	+6.250%	1	4,055	-90.510%
2025-08-29	12.0000	12.0000	12.0000	12.0000	+4.348%	1	4,053	-89.917%
2025-08-25	11.3500	11.5000	11.3500	11.5000	+7.076%	2	4,053	-89.478%
2025-08-22	10.7400	10.7400	10.7400	10.7400	-16.094%	1	4,052	-88.734%
2025-08-20	11.8500	12.8000	11.8500	12.8000	0.000%	4	4,053	-90.547%
2025-08-18	12.8000	12.8000	12.8000	12.8000	-7.112%	79	4,053	-90.547%
2025-07-29	13.8000	13.8000	13.7800	13.7800	-4.966%	10	3,974	-91.219%
2025-07-16	14.7000	15.1000	14.5000	14.5000	-9.375%	6	3,966	-91.655%
2025-07-11	16.0000	16.0000	16.0000	16.0000	+14.695%	2	3,969	-92.438%
2025-07-10	13.6600	13.9500	13.6600	13.9500	-30.769%	3	3,967	-91.326%
2025-06-20	20.1500	20.1500	20.1500	20.1500	+7.869%	30	3,965	-93.995%
2025-06-04	18.6800	18.6800	18.6800	18.6800	-4.450%	350	3,950	-93.522%
2025-05-28	19.5500	19.5500	19.5500	19.5500	+6.540%	600	3,600	-93.811%
2025-05-20	18.3500	18.3500	18.3500	18.3500	-1.872%	400	3,083	-93.406%
2025-05-19	18.7000	18.7000	18.7000	18.7000	-7.104%	90	2,683	-93.529%
2025-05-12	20.1300	20.1300	20.1300	20.1300	-16.265%	1	2,600	-93.989%
2025-05-05	24.0400	24.0400	24.0400	24.0400	-8.939%	350	2,600	-94.967%
2025-05-01	26.4000	26.4000	26.4000	26.4000	-15.789%	5	2,600	-95.417%
2025-04-30	31.3500	31.3500	31.3500	31.3500	+9.043%	1	2,595	-96.140%
2025-04-28	28.7500	28.7500	28.7500	28.7500	-0.862%	2	2,594	-95.791%
2025-04-25	29.0000	29.0000	29.0000	29.0000	-6.662%	2	2,595	-95.828%
2025-04-23	31.0700	31.0700	31.0700	31.0700	-9.680%	1	2,595	-96.106%
2025-04-22	34.4000	34.4000	34.4000	34.4000	-14.788%	500	3,094	-96.483%
2025-04-21	38.7700	40.5200	38.7700	40.3700	+17.697%	14	3,045	-97.003%
2025-04-17	35.0000	35.0000	33.2900	34.3000	+18.276%	4	3,043	-96.472%
2025-04-14	29.0000	29.0000	29.0000	29.0000	-12.121%	5	3,043	-95.828%
2025-04-11	33.1600	33.1600	32.0200	33.0000	+3.125%	8	3,043	-96.333%
2025-04-09	43.0000	43.0000	30.2000	32.0000	-26.555%	6	3,042	-96.219%
2025-04-08	43.5700	43.5700	43.5700	43.5700	+6.973%	1	3,042	-97.223%
2025-04-07	40.7300	40.7300	40.7300	40.7300	+86.835%	1	3,041	-97.029%
2025-03-31	22.0200	23.8500	20.7000	21.8000	-8.211%	21	3,041	-94.450%
2025-03-18	21.7000	23.7500	21.7000	23.7500	+14.348%	8	3,028	-94.905%
2025-03-17	21.8100	21.8100	20.6700	20.7700	-7.483%	5	3,022	-94.174%
2025-03-14	22.4500	22.4500	22.4500	22.4500	-11.961%	4	3,020	-94.610%
2025-03-13	25.5000	25.5000	25.5000	25.5000	+10.629%	500	2,518	-95.255%
2025-03-12	22.8000	25.3600	22.8000	23.0500	+26.301%	12	2,518	-94.751%
2025-02-25	17.0000	18.2500	17.0000	18.2500	+20.066%	6	2,504	-93.370%
2025-02-19	15.2000	15.2000	15.2000	15.2000	+1.333%	2,500	2,504	-92.039%
2025-02-06	15.0000	15.0000	15.0000	15.0000	+2.740%	1	401	-91.933%
2025-02-04	14.6500	14.6500	14.6000	14.6000	-2.667%	400	401	-91.712%
2025-02-03	15.0000	15.0000	15.0000	15.0000	-24.623%	1	3	-91.933%
2024-12-30	19.9000	19.9000	19.9000	19.9000	+14.302%	1	3	-93.920%
2024-12-13	17.4100	17.4100	17.4100	17.4100	+19.247%	2	2	-93.050%
2024-11-27	14.6000	14.6000	14.6000	14.6000	-2.667%	1	1	-91.712%
2024-11-26	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-91.933%

.dark-mode .frr6tX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .frr6tX{ 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