Dark

DIA20270115P445
DIA Jan 15 2027 445.00 Put (DIA270115P00445000)
option OPRA

EOD

Sep 24, 2026

2.70+8.000%(+0.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7000	2.7000	2.7000	2.7000	+8.000%	13	3,555	0.000%
2026-09-23	2.5000	2.5000	2.5000	2.5000	+2.881%	1	3,556	+8.000%
2026-09-22	2.5000	2.5000	2.4300	2.4300	-13.214%	4	3,555	+11.111%
2026-09-17	2.8000	2.8000	2.8000	2.8000	-11.950%	1	3,558	-3.571%
2026-09-10	3.2000	3.2000	3.1800	3.1800	+17.343%	2	3,557	-15.094%
2026-09-09	2.7600	2.7600	2.7100	2.7100	+0.743%	2	3,558	-0.369%
2026-08-25	2.6900	2.6900	2.6900	2.6900	-23.143%	5	3,557	+0.372%
2026-08-20	3.5000	3.5000	3.5000	3.5000	+11.111%	5	3,557	-22.857%
2026-08-17	3.1500	3.1500	3.1500	3.1500	+4.305%	1	3,557	-14.286%
2026-08-05	3.0000	3.0200	3.0000	3.0200	-5.625%	21	3,557	-10.596%
2026-08-04	3.2000	3.2000	3.2000	3.2000	-15.789%	1	5,548	-15.625%
2026-08-03	3.8000	3.8000	3.8000	3.8000	-20.833%	1,000	5,548	-28.947%
2026-07-17	5.0000	5.0000	4.7500	4.8000	-5.325%	6	4,549	-43.750%
2026-07-01	5.0700	5.0700	5.0700	5.0700	-13.776%	2	4,547	-46.746%
2026-06-18	5.8800	5.8800	5.8800	5.8800	-23.137%	11	4,536	-54.082%
2026-06-05	7.6500	7.6500	7.6500	7.6500	+9.286%	6	4,536	-64.706%
2026-06-04	6.9500	7.0000	6.9500	7.0000	-7.895%	2	4,536	-61.429%
2026-06-01	7.6000	7.6000	7.6000	7.6000	+1.333%	7	4,536	-64.474%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-10.714%	4	4,536	-64.000%
2026-05-22	8.4000	8.4000	8.4000	8.4000	-8.197%	1	4,538	-67.857%
2026-05-21	9.1500	9.2500	9.1500	9.1500	-18.304%	7	4,537	-70.492%
2026-05-15	11.2000	11.2000	11.2000	11.2000	-13.043%	1	4,537	-75.893%
2026-05-04	12.4500	12.8800	12.4500	12.8800	+3.871%	4	4,536	-79.037%
2026-04-23	12.4000	12.4000	12.4000	12.4000	+7.732%	5	4,536	-78.226%
2026-04-17	11.5100	11.5100	11.5100	11.5100	-27.927%	1	4,536	-76.542%
2026-04-10	15.9700	15.9700	15.9700	15.9700	+6.396%	1	4,536	-83.093%
2026-04-09	16.9500	16.9500	14.9400	15.0100	-39.960%	6	4,536	-82.012%
2026-03-31	25.0000	25.0000	25.0000	25.0000	-6.855%	1	4,540	-89.200%
2026-03-30	26.5000	28.7800	26.5000	26.8400	-0.037%	18	4,540	-89.940%
2026-03-27	26.5000	26.8500	26.5000	26.8500	+21.714%	2	4,536	-89.944%
2026-03-26	22.0600	22.0600	22.0600	22.0600	-2.605%	1	4,536	-87.761%
2026-03-23	21.0000	22.6500	21.0000	22.6500	-3.617%	6	4,535	-88.079%
2026-03-20	23.5000	23.5000	23.5000	23.5000	+9.557%	10	4,535	-88.511%
2026-03-13	21.9000	21.9000	21.4500	21.4500	+4.227%	2	4,536	-87.413%
2026-03-12	20.5800	20.5800	20.5800	20.5800	-0.339%	2,000	4,535	-86.880%
2026-03-06	20.6500	20.6500	20.6500	20.6500	+10.724%	1	2,650	-86.925%
2026-03-05	15.0000	18.6500	15.0000	18.6500	-0.267%	2	2,650	-85.523%
2026-03-03	18.7000	18.7000	18.7000	18.7000	+31.690%	1	2,649	-85.561%
2026-02-24	14.3500	14.3500	14.0700	14.2000	+2.899%	8	2,650	-80.986%
2026-02-19	13.8000	13.8000	13.8000	13.8000	+11.290%	7	2,650	-80.435%
2026-02-11	12.4000	12.4000	12.4000	12.4000	+0.243%	20	2,661	-78.226%
2026-02-10	12.0500	12.3700	12.0500	12.3700	-0.242%	20	2,681	-78.173%
2026-02-09	12.8000	12.8000	12.2000	12.4000	-15.932%	177	2,661	-78.226%
2026-02-05	14.6500	16.7500	14.4500	14.7500	+8.776%	21	2,606	-81.695%
2026-02-04	13.5500	13.5600	13.5400	13.5600	+0.818%	5	2,608	-80.088%
2026-01-16	13.4600	13.4700	13.3500	13.4500	+1.894%	13	2,609	-79.926%
2026-01-08	13.3000	13.3000	13.2000	13.2000	-1.124%	39	2,609	-79.545%
2026-01-05	13.3500	13.5000	13.3000	13.3500	-18.598%	60	2,536	-79.775%
2025-12-17	16.4800	16.4800	16.4000	16.4000	+4.792%	2	2,536	-83.537%
2025-12-11	15.6500	15.6500	15.6500	15.6500	-23.397%	1	2,535	-82.748%
2025-11-20	20.4500	20.4500	20.4200	20.4300	+0.245%	7	2,535	-86.784%
2025-11-14	20.3800	20.3800	20.3800	20.3800	+21.382%	1	2,539	-86.752%
2025-11-12	16.9600	16.9600	16.7900	16.7900	-27.000%	2	2,539	-83.919%
2025-10-16	23.0000	23.0000	23.0000	23.0000	+25.477%	13	2,539	-88.261%
2025-10-03	18.2500	18.4600	17.6000	18.3300	-10.367%	20	2,553	-85.270%
2025-10-02	20.4500	20.4500	20.4500	20.4500	+3.860%	5	2,555	-86.797%
2025-09-26	19.6900	19.6900	19.6900	19.6900	-10.500%	1	2,559	-86.287%
2025-08-29	22.0000	22.0000	22.0000	22.0000	+0.457%	5	2,559	-87.727%
2025-08-25	21.5000	21.9000	21.5000	21.9000	-9.504%	2	2,559	-87.671%
2025-08-22	24.2000	24.2000	24.2000	24.2000	+2.542%	2	2,559	-88.843%
2025-08-20	23.6000	23.6000	23.6000	23.6000	-3.279%	1	2,559	-88.559%
2025-07-30	25.0000	25.0000	24.4000	24.4000	-1.294%	2	2,559	-88.934%
2025-07-29	25.5000	25.5000	24.7200	24.7200	-4.186%	13	2,559	-89.078%
2025-07-17	26.4100	26.4100	25.7800	25.8000	-4.444%	5	2,558	-89.535%
2025-07-14	27.0000	27.0000	27.0000	27.0000	0.000%	1	2,563	-90.000%
2025-07-07	27.0000	27.0000	27.0000	27.0000	+0.484%	5	2,563	-90.000%
2025-07-01	26.5700	26.8700	26.5700	26.8700	-13.462%	3	2,558	-89.952%
2025-06-26	30.9100	31.0500	30.9100	31.0500	-10.000%	20	2,558	-91.304%
2025-05-28	36.9900	36.9900	34.5000	34.5000	-8.899%	6	2,574	-92.174%
2025-05-14	37.8600	37.8700	37.8600	37.8700	-13.142%	3	2,574	-92.870%
2025-05-05	43.6000	43.6000	43.6000	43.6000	-13.526%	500	2,573	-93.807%
2025-04-23	51.0700	51.0700	50.4200	50.4200	-14.149%	3	2,573	-94.645%
2025-04-22	60.5100	60.5100	58.4800	58.7300	-13.480%	47	2,573	-95.403%
2025-04-21	67.6700	68.0100	67.6700	67.8800	+24.528%	4	2,600	-96.022%
2025-04-09	73.0800	73.5800	51.5200	54.5100	-13.504%	18	2,596	-95.047%
2025-04-08	61.7900	63.5300	61.7900	63.0200	-5.940%	9	2,581	-95.716%
2025-04-07	67.0000	67.0000	67.0000	67.0000	+4.150%	5	2,572	-95.970%
2025-04-04	63.6500	64.3300	63.6500	64.3300	+39.848%	74	2,572	-95.803%
2025-04-03	46.0000	46.0000	46.0000	46.0000	+18.557%	2	2,602	-94.130%
2025-03-31	40.0100	42.2400	37.8100	38.8000	+14.589%	30	2,602	-93.041%
2025-03-25	33.5600	33.8600	33.4200	33.8600	-19.189%	16	2,575	-92.026%
2025-03-18	40.0700	41.9000	40.0100	41.9000	+3.202%	8	2,560	-93.556%
2025-03-14	40.6000	40.6000	40.6000	40.6000	-5.251%	2	2,554	-93.350%
2025-03-13	42.9500	42.9500	42.4700	42.8500	+2.097%	9	2,544	-93.699%
2025-03-12	41.6700	43.8000	41.0300	41.9700	-3.406%	35	2,544	-93.567%
2025-03-11	43.4500	43.4500	43.4500	43.4500	+24.001%	1	2,512	-93.786%
2025-03-04	35.0400	35.0400	35.0400	35.0400	+8.989%	2	2,511	-92.295%
2025-02-28	32.1500	32.1500	32.1500	32.1500	+5.237%	10	2,511	-91.602%
2025-02-25	30.5500	30.5500	30.5500	30.5500	+13.993%	5	2,516	-91.162%
2025-02-19	26.8000	26.8000	26.8000	26.8000	+1.132%	2,500	2,516	-89.925%
2025-02-05	27.0000	27.0000	26.5000	26.5000	-2.574%	2	43	-89.811%
2025-01-22	27.0000	27.2000	27.0000	27.2000	-13.897%	3	41	-90.074%
2024-12-18	31.5900	31.5900	31.5900	31.5900	+22.063%	2	38	-91.453%
2024-11-29	25.8800	25.8800	25.8800	25.8800	+1.015%	2	38	-89.567%
2024-11-27	25.6200	25.6200	25.6200	25.6200	-4.403%	1	39	-89.461%
2024-11-25	26.6800	27.2000	26.6800	26.8000	-10.667%	3	39	-89.925%
2024-11-21	30.0000	30.0000	30.0000	30.0000	-6.250%	1	36	-91.000%
2024-11-20	32.0000	32.0000	32.0000	32.0000	0.000%	1	36	-91.563%
2024-11-19	34.0000	34.0000	32.0000	32.0000	0.000%	4	35	-91.563%
2024-11-18	32.0000	32.0000	32.0000	32.0000	0.000%	1	31	-91.563%
2024-11-15	32.0000	32.0000	31.8000	32.0000	+7.744%	6	30	-91.563%
2024-11-14	29.0000	29.7000	29.0000	29.7000	+2.414%	3	27	-90.909%
2024-11-12	29.1800	29.5000	29.0000	29.0000	+1.363%	24	27	-90.690%
2024-11-11	28.6100	28.6100	28.6100	28.6100	0.000%	3	3	-90.563%

.dark-mode .MWqrRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWqrRz{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P445DIA Jan 15 2027 445.00 Put (DIA270115P00445000)option OPRA

DIA20270115P445
DIA Jan 15 2027 445.00 Put (DIA270115P00445000)
option OPRA