Dark

DIA20270115P440
DIA Jan 15 2027 440.00 Put (DIA270115P00440000)
option OPRA

EOD

Sep 22, 2026

2.23-12.205%(-0.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.2300	2.2300	2.2300	2.2300	-12.205%	4	2,596	0.000%
2026-09-17	2.6500	2.6500	2.5400	2.5400	+3.252%	2	2,600	-12.205%
2026-09-11	2.4600	2.4600	2.4600	2.4600	-17.172%	3	2,600	-9.350%
2026-09-10	2.9100	2.9700	2.9100	2.9700	+15.564%	2	2,600	-24.916%
2026-09-09	2.5000	2.5700	2.4800	2.5700	+26.601%	4	2,600	-13.230%
2026-09-04	2.0300	2.0300	2.0300	2.0300	-32.333%	1	2,599	+9.852%
2026-08-12	2.8900	3.4500	2.7900	3.0000	-1.639%	7	2,599	-25.667%
2026-08-11	3.0500	3.0500	3.0500	3.0500	-15.746%	1	2,603	-26.885%
2026-08-10	3.6200	3.6200	3.6200	3.6200	+37.121%	1	2,603	-38.398%
2026-08-04	2.6400	2.6400	2.6400	2.6400	-41.978%	1	2,603	-15.530%
2026-07-17	4.5500	4.5500	4.5500	4.5500	+1.111%	2	2,604	-50.989%
2026-07-16	4.5200	4.5200	4.5000	4.5000	+4.651%	3	2,603	-50.444%
2026-07-15	4.5100	4.5100	4.2400	4.3000	+4.878%	3	2,605	-48.140%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-7.449%	4	2,609	-45.610%
2026-07-06	4.4300	4.4300	4.4300	4.4300	-13.307%	4	2,612	-49.661%
2026-07-02	5.1100	5.1100	5.1100	5.1100	-2.107%	1	2,608	-56.360%
2026-06-25	5.0500	5.3000	5.0000	5.2200	-5.091%	27	2,608	-57.280%
2026-06-22	5.5000	5.5000	5.5000	5.5000	0.000%	1	2,609	-59.455%
2026-06-16	5.9400	5.9400	5.3000	5.5000	-14.063%	19	2,609	-59.455%
2026-06-04	6.4000	6.4000	6.4000	6.4000	-7.648%	1	2,623	-65.156%
2026-05-29	7.1400	7.4000	6.9300	6.9300	-3.750%	6	2,623	-67.821%
2026-05-28	7.2000	7.2000	7.2000	7.2000	-27.856%	1	2,624	-69.028%
2026-05-13	9.9800	9.9800	9.9800	9.9800	-1.383%	1,350	2,625	-77.655%
2026-05-12	10.2000	10.2000	10.1200	10.1200	+4.545%	6	2,808	-77.964%
2026-05-06	9.6800	9.6800	9.6800	9.6800	-10.783%	2	2,808	-76.963%
2026-05-05	10.8500	10.8500	10.8500	10.8500	+7.960%	3	2,808	-79.447%
2026-05-01	10.2000	10.2500	10.0500	10.0500	-14.831%	110	2,807	-77.811%
2026-04-23	11.3000	11.8000	11.3000	11.8000	-18.339%	170	2,807	-81.102%
2026-04-13	14.4500	14.4500	14.4500	14.4500	+1.976%	5	2,729	-84.567%
2026-04-10	13.9500	14.1700	13.9500	14.1700	+1.142%	3	2,729	-84.263%
2026-04-09	15.0000	15.0000	13.8500	14.0100	-28.666%	8	2,730	-84.083%
2026-04-02	19.6200	21.6500	19.6200	19.6400	-4.242%	7	2,717	-88.646%
2026-04-01	20.5100	20.5100	20.5100	20.5100	-5.266%	1	2,717	-89.127%
2026-03-31	21.6500	21.6500	21.6500	21.6500	-13.745%	2	2,716	-89.700%
2026-03-27	25.0900	26.9000	25.0000	25.1000	+28.718%	338	2,716	-91.116%
2026-03-23	19.5000	19.5000	19.5000	19.5000	-19.984%	1	2,399	-88.564%
2026-03-20	21.8000	24.5100	21.8000	24.3700	+14.682%	21	2,400	-90.849%
2026-03-19	22.2800	22.4500	21.2500	21.2500	+6.784%	3	2,414	-89.506%
2026-03-12	19.1000	19.9500	19.1000	19.9000	+8.743%	7	2,414	-88.794%
2026-03-11	18.0000	18.3000	17.8000	18.3000	+17.157%	30	2,413	-87.814%
2026-03-05	15.7800	17.5000	15.6000	15.6200	+15.704%	111	2,412	-85.723%
2026-02-24	13.5000	13.5000	13.5000	13.5000	+14.894%	2	2,398	-83.481%
2026-02-12	11.7800	11.7800	11.7500	11.7500	+0.427%	2	2,398	-81.021%
2026-02-09	11.6500	11.8000	11.6000	11.7000	-5.186%	42	2,402	-80.940%
2026-02-06	12.2400	12.3500	11.9000	12.3400	+0.244%	10	2,403	-81.929%
2026-01-26	12.0500	12.3100	12.0500	12.3100	-2.146%	2	2,410	-81.885%
2026-01-16	12.6100	12.6200	12.5800	12.5800	-14.770%	12	2,424	-82.273%
2025-12-15	14.7400	14.7800	14.6800	14.7600	+0.136%	9	2,424	-84.892%
2025-12-11	14.7400	14.7400	14.7400	14.7400	-24.177%	1	2,430	-84.871%
2025-11-25	19.4400	19.4400	19.4400	19.4400	-11.636%	1	2,430	-88.529%
2025-11-19	21.6900	22.0000	21.6900	22.0000	+25.571%	501	2,930	-89.864%
2025-11-13	16.3900	17.5200	16.3100	17.5200	+9.159%	4	2,430	-87.272%
2025-11-12	16.0500	16.0500	16.0500	16.0500	-13.384%	1	2,428	-86.106%
2025-11-06	18.6600	18.6600	18.5300	18.5300	+14.383%	2	2,428	-87.965%
2025-10-24	16.2000	16.2000	16.2000	16.2000	-12.903%	1	2,428	-86.235%
2025-10-20	18.9900	18.9900	18.5500	18.6000	+3.333%	11	2,427	-88.011%
2025-10-02	18.0000	18.0000	18.0000	18.0000	-1.586%	5	2,432	-87.611%
2025-09-26	18.8000	18.8000	18.2900	18.2900	-9.095%	1,351	2,433	-87.808%
2025-08-25	20.1200	20.1200	20.1200	20.1200	-7.875%	10	1,082	-88.917%
2025-08-20	21.4500	21.8400	21.4500	21.8400	-23.556%	2	1,092	-89.789%
2025-08-01	27.8100	28.5700	27.7500	28.5700	+24.380%	13	1,092	-92.195%
2025-07-29	22.9700	22.9700	22.9700	22.9700	-4.451%	10	1,092	-90.292%
2025-07-17	24.6400	24.6400	24.0200	24.0400	-7.538%	5	1,100	-90.724%
2025-07-15	26.0000	26.0000	26.0000	26.0000	+3.875%	20	1,117	-91.423%
2025-07-14	25.0300	25.0300	25.0300	25.0300	+0.120%	1	1,097	-91.091%
2025-07-11	25.0000	25.0000	25.0000	25.0000	-1.961%	2	1,098	-91.080%
2025-07-07	26.5000	26.5000	25.5000	25.5000	+8.511%	15	1,098	-91.255%
2025-07-03	23.7700	23.7700	23.5000	23.5000	-7.041%	2	1,098	-90.511%
2025-07-01	24.7500	25.6200	24.7500	25.2800	-12.828%	25	1,098	-91.179%
2025-06-26	29.0900	29.0900	28.9700	29.0000	-18.148%	20	1,091	-92.310%
2025-06-03	35.4300	35.4300	35.4300	35.4300	+10.615%	1	1,111	-93.706%
2025-05-28	34.5200	34.5200	32.0300	32.0300	-0.897%	6	1,112	-93.038%
2025-05-20	31.8900	32.3200	31.8900	32.3200	-41.247%	2	1,118	-93.100%
2025-04-22	57.0000	57.0100	55.0100	55.0100	+6.857%	6	1,133	-95.946%
2025-04-09	69.4100	69.9100	48.4700	51.4800	-14.143%	18	1,127	-95.668%
2025-04-08	58.2200	59.9600	58.2200	59.9600	-13.127%	7	1,112	-96.281%
2025-04-07	69.0200	69.0200	69.0200	69.0200	+21.088%	1	1,105	-96.769%
2025-04-04	57.0000	57.0000	57.0000	57.0000	+51.757%	84	1,106	-96.088%
2025-03-31	37.4300	37.5600	37.3800	37.5600	+18.673%	14	1,106	-94.063%
2025-03-25	31.0800	31.6500	31.0800	31.6500	-14.575%	16	1,092	-92.954%
2025-03-12	39.0600	41.0000	37.0500	37.0500	-9.634%	25	1,077	-93.981%
2025-03-11	41.0000	41.0000	41.0000	41.0000	+9.626%	1	1,055	-94.561%
2025-03-10	37.4000	37.4000	37.4000	37.4000	+28.744%	2	1,054	-94.037%
2025-03-03	29.0500	29.0500	29.0500	29.0500	+17.611%	42	1,054	-92.324%
2025-02-18	24.7000	24.7000	24.7000	24.7000	-1.358%	1	1,012	-90.972%
2025-02-10	25.0400	25.0400	25.0400	25.0400	-1.340%	1	1,012	-91.094%
2025-02-03	25.3800	25.3800	25.3800	25.3800	+3.297%	1	1,012	-91.214%
2025-01-29	23.6700	24.5700	23.6700	24.5700	-22.978%	3	1,012	-90.924%
2025-01-02	31.9000	31.9000	31.9000	31.9000	-2.595%	2	1,011	-93.009%
2024-12-30	32.7500	32.7500	32.7500	32.7500	+21.657%	2	1,011	-93.191%
2024-12-13	26.9200	26.9200	26.9200	26.9200	+9.788%	2	1,011	-91.716%
2024-11-25	24.5200	24.5200	24.5200	24.5200	-10.836%	1	1,010	-90.905%
2024-11-21	27.5000	27.5000	27.5000	27.5000	-9.836%	1,000	10	-91.891%
2024-11-15	30.5000	30.5000	30.5000	30.5000	+13.047%	16	10	-92.689%
2024-11-08	26.4400	26.9800	26.4400	26.9800	0.000%	4	2	-91.735%

.dark-mode .xNbyrY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNbyrY{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P440DIA Jan 15 2027 440.00 Put (DIA270115P00440000)option OPRA

DIA20270115P440
DIA Jan 15 2027 440.00 Put (DIA270115P00440000)
option OPRA