Dark

DIA20270115P450
DIA Jan 15 2027 450.00 Put (DIA270115P00450000)
option OPRA

EOD

Aug 5, 2026

3.30-6.250%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3000	3.3000	3.3000	3.3000	-6.250%	2	1,070	0.000%
2026-08-04	3.5200	3.5200	3.5200	3.5200	-25.106%	2	1,070	-6.250%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,070	-29.787%
2026-07-30	5.2000	5.2000	5.0000	5.0000	-1.961%	20	1,070	-34.000%
2026-07-29	5.6000	5.6000	5.0500	5.1000	+13.839%	18	1,070	-35.294%
2026-07-27	4.4800	4.4800	4.4800	4.4800	-32.834%	1	1,071	-26.339%
2026-07-23	6.6700	6.6700	6.6700	6.6700	+24.673%	9	1,070	-50.525%
2026-07-17	5.3500	5.3500	5.3500	5.3500	+15.302%	10	1,070	-38.318%
2026-07-07	4.6700	4.7000	4.6400	4.6400	+19.280%	100	1,060	-28.879%
2026-07-06	5.1800	5.1800	3.8900	3.8900	-30.536%	100	1,060	-15.167%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-14.504%	134	1,060	-41.071%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+9.167%	11	1,060	-49.618%
2026-06-24	6.0000	6.0000	6.0000	6.0000	-37.695%	50	1,060	-45.000%
2026-06-10	8.5000	9.7900	8.5000	9.6300	+4.560%	3	1,061	-65.732%
2026-06-09	9.3000	9.3000	9.2000	9.2100	+2.447%	36	1,062	-64.169%
2026-06-05	9.2500	9.2500	8.9900	8.9900	+14.522%	2	1,042	-63.293%
2026-06-03	8.2500	8.2500	7.8500	7.8500	+2.480%	3	1,043	-57.962%
2026-06-02	8.2000	8.2000	7.6600	7.6600	-3.038%	2	1,042	-56.919%
2026-06-01	7.0500	7.9000	7.0500	7.9000	-15.054%	1,017	1,042	-58.228%
2026-05-27	9.3000	9.3000	9.3000	9.3000	+4.494%	1	431	-64.516%
2026-05-22	8.9000	8.9000	8.9000	8.9000	-7.292%	1	432	-62.921%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-13.978%	4	436	-65.625%
2026-05-12	10.6500	12.2400	10.6500	11.1600	-16.467%	12	436	-70.430%
2026-05-04	13.3900	13.3900	13.3600	13.3600	+11.987%	110	426	-75.299%
2026-05-01	11.9300	11.9300	11.9300	11.9300	0.000%	2	481	-72.339%
2026-04-30	12.4800	13.5000	11.9300	11.9300	-10.637%	328	481	-72.339%
2026-04-28	12.8200	13.3500	12.8200	13.3500	+5.534%	20	203	-75.281%
2026-04-23	12.6500	12.6500	12.6500	12.6500	-3.213%	1	189	-73.913%
2026-04-21	13.0700	13.0700	13.0700	13.0700	+11.234%	1	190	-74.751%
2026-04-17	11.7000	12.2300	11.1300	11.7500	-20.285%	60	190	-71.915%
2026-04-16	15.4500	15.4500	14.7400	14.7400	-8.162%	35	169	-77.612%
2026-04-13	16.0500	16.0500	16.0500	16.0500	-17.692%	1	136	-79.439%
2026-04-08	19.5000	19.5000	19.5000	19.5000	-16.986%	2	136	-83.077%
2026-04-02	24.0700	24.0700	23.4800	23.4900	-0.550%	10	133	-85.951%
2026-04-01	21.8200	23.6200	21.8200	23.6200	-21.736%	5	133	-86.029%
2026-03-30	27.5500	30.6500	27.3600	30.1800	+3.179%	12	135	-89.066%
2026-03-27	27.7500	29.2500	27.7500	29.2500	+15.842%	8	133	-88.718%
2026-03-26	24.7500	25.2500	24.7500	25.2500	+8.276%	2	135	-86.931%
2026-03-25	23.3200	23.3200	23.3200	23.3200	-5.854%	1	133	-85.849%
2026-03-23	22.9000	24.7700	22.2200	24.7700	-7.918%	15	132	-86.677%
2026-03-20	26.1300	26.9000	26.1300	26.9000	+9.796%	3	140	-87.732%
2026-03-19	25.2000	25.2000	24.0000	24.5000	+4.255%	4	140	-86.531%
2026-03-13	23.5000	23.5000	23.5000	23.5000	+4.444%	1	138	-85.957%
2026-03-12	22.3700	22.5000	22.3700	22.5000	+20.128%	3	137	-85.333%
2026-03-10	18.0400	18.7300	18.0400	18.7300	-15.707%	11	137	-82.381%
2026-03-09	23.0000	23.0000	22.2200	22.2200	+17.878%	12	126	-85.149%
2026-03-05	18.5500	18.8500	18.5500	18.8500	+10.882%	2	117	-82.493%
2026-03-02	17.0000	17.0000	17.0000	17.0000	+6.250%	10	117	-80.588%
2026-02-27	16.3900	16.3900	15.5200	16.0000	+6.667%	11	125	-79.375%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+7.143%	1	131	-78.000%
2026-02-18	14.0000	14.0000	14.0000	14.0000	-8.197%	1	130	-76.429%
2026-02-13	14.3200	15.2500	14.3200	15.2500	+4.167%	2	129	-78.361%
2026-02-12	14.6400	14.6400	14.6400	14.6400	+5.628%	1	129	-77.459%
2026-02-11	13.8600	13.8600	13.8600	13.8600	-2.737%	10	137	-76.190%
2026-02-10	14.2500	14.2500	14.2500	14.2500	+5.322%	1	127	-76.842%
2026-02-09	13.5300	13.5300	13.5300	13.5300	-2.310%	1	127	-75.610%
2026-02-06	13.8500	13.8800	13.8500	13.8500	-8.822%	11	127	-76.173%
2026-02-05	14.9300	16.8000	14.9300	15.1900	+4.903%	13	134	-78.275%
2026-02-04	14.4900	14.4900	14.2700	14.4800	-9.500%	12	139	-77.210%
2026-02-03	16.0000	16.0000	16.0000	16.0000	+10.345%	4	147	-79.375%
2026-01-15	14.5000	14.5000	14.5000	14.5000	+1.045%	5	143	-77.241%
2026-01-12	14.3500	14.3500	14.3500	14.3500	+3.610%	5	143	-77.003%
2026-01-09	13.8500	13.8500	13.8500	13.8500	-2.051%	2	139	-76.173%
2026-01-06	14.4000	14.4000	14.1400	14.1400	-2.684%	9	139	-76.662%
2026-01-05	14.5300	14.5300	14.5300	14.5300	-6.680%	1	138	-77.288%
2025-12-31	15.5700	15.5700	15.5700	15.5700	-13.883%	1	138	-78.805%
2025-12-10	18.0800	18.0800	18.0800	18.0800	-17.856%	1	138	-81.748%
2025-11-20	21.8900	22.0100	21.8900	22.0100	+0.825%	4	139	-85.007%
2025-11-14	21.8300	21.8300	21.8300	21.8300	-12.329%	1	139	-84.883%
2025-10-13	24.9000	24.9000	24.9000	24.9000	-0.400%	1	138	-86.747%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+27.226%	3	137	-86.800%
2025-10-03	18.8400	19.8400	18.8400	19.6500	-12.589%	8	140	-83.206%
2025-09-15	22.4800	22.4800	22.4800	22.4800	-0.222%	20	146	-85.320%
2025-09-12	23.5000	23.5000	22.5300	22.5300	-2.214%	20	126	-85.353%
2025-09-09	23.8000	23.8000	23.0400	23.0400	+1.230%	30	106	-85.677%
2025-08-28	22.7500	22.7600	22.7500	22.7600	-5.167%	2	80	-85.501%
2025-08-25	24.0000	24.0000	24.0000	24.0000	+6.904%	20	83	-86.250%
2025-08-22	22.4500	22.4500	22.4500	22.4500	-10.200%	1	63	-85.301%
2025-08-15	25.0000	25.0000	25.0000	25.0000	-9.091%	3	64	-86.800%
2025-08-12	27.5000	27.5000	27.5000	27.5000	-6.780%	10	64	-88.000%
2025-07-10	27.5000	29.5000	27.5000	29.5000	-13.159%	17	64	-88.814%
2025-06-24	33.1700	33.9700	33.1700	33.9700	-6.982%	6	64	-90.286%
2025-06-16	36.5200	36.5200	36.5200	36.5200	-20.695%	1	60	-90.964%
2025-05-08	46.0500	46.0500	46.0500	46.0500	-2.436%	10	60	-92.834%
2025-05-01	49.0000	49.0000	47.2000	47.2000	-12.786%	10	50	-93.008%
2025-04-30	54.1200	54.1200	54.1200	54.1200	-0.697%	3	52	-93.902%
2025-04-28	54.5000	54.5000	54.5000	54.5000	-6.357%	5	52	-93.945%
2025-04-23	54.4400	58.2000	53.5700	58.2000	-9.091%	4	47	-94.330%
2025-04-22	65.8000	65.8000	62.0100	64.0200	+7.597%	42	44	-94.845%
2025-04-11	59.5000	59.5000	59.5000	59.5000	-3.924%	8	10	-94.454%
2025-04-07	61.9300	61.9300	61.9300	61.9300	+0.699%	4	14	-94.671%
2025-04-04	61.5000	61.5000	61.5000	61.5000	+67.621%	4	10	-94.634%
2025-03-24	36.6900	36.6900	36.6900	36.6900	-21.519%	1	10	-91.006%
2025-03-13	46.7500	46.7500	46.7500	46.7500	+24.866%	25	34	-92.941%
2025-03-04	37.4400	37.4400	37.4400	37.4400	+5.763%	2	34	-91.186%
2025-03-03	35.4000	35.4000	35.4000	35.4000	+4.610%	1	32	-90.678%
2025-02-28	33.8400	33.8400	33.8400	33.8400	+8.288%	2	33	-90.248%
2025-02-27	31.2500	31.2500	31.2500	31.2500	-7.708%	1	34	-89.440%
2025-02-25	33.7300	33.8600	33.7300	33.8600	+24.623%	8	34	-90.254%
2025-02-05	27.1700	27.1700	27.1700	27.1700	-7.898%	1	34	-87.854%
2025-02-03	29.5000	29.5000	29.5000	29.5000	+1.724%	1	35	-88.814%
2025-01-22	29.0000	29.0000	29.0000	29.0000	-3.010%	3	34	-88.621%
2025-01-21	29.9000	29.9000	29.9000	29.9000	-15.417%	1	30	-88.963%
2024-12-30	39.0000	39.0000	35.3500	35.3500	+7.121%	6	30	-90.665%
2024-12-18	33.0000	33.0000	33.0000	33.0000	+11.789%	1	26	-90.000%
2024-12-10	29.5200	29.5200	29.5200	29.5200	+4.755%	1	27	-88.821%
2024-12-02	26.9000	28.1800	26.9000	28.1800	-0.071%	2	28	-88.290%
2024-11-27	27.2100	28.2000	27.2100	28.2000	+8.462%	27	1	-88.298%
2024-11-25	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-87.308%

.dark-mode .dVjC2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVjC2y{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P450DIA Jan 15 2027 450.00 Put (DIA270115P00450000)option OPRA

DIA20270115P450
DIA Jan 15 2027 450.00 Put (DIA270115P00450000)
option OPRA