Dark

DIA20270115P470
DIA Jan 15 2027 470.00 Put (DIA270115P00470000)
option OPRA

Inactive

Aug 4, 2026

4.75-13.636%(-0.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.7500	4.7500	4.7500	4.7500	-13.636%	5	1,245	0.000%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-28.941%	1	1,245	-13.636%
2026-07-29	7.7400	7.7400	7.7400	7.7400	+4.595%	1	1,245	-38.630%
2026-07-24	7.4000	7.4000	7.4000	7.4000	-8.642%	1	1,245	-35.811%
2026-07-23	8.0000	8.1000	8.0000	8.1000	+17.391%	13	1,244	-41.358%
2026-07-10	6.8500	6.9000	6.8500	6.9000	-1.429%	6	1,234	-31.159%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-16.168%	1	1,228	-32.143%
2026-06-25	8.3500	8.3500	8.3500	8.3500	-10.215%	3	1,229	-43.114%
2026-06-22	9.3000	9.3000	9.3000	9.3000	+20.779%	7	1,229	-48.925%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-8.224%	4,300	4,585	-38.312%
2026-06-16	8.3900	8.3900	8.3900	8.3900	-19.943%	1	4,585	-43.385%
2026-06-12	10.4800	10.9800	10.4000	10.4800	-9.811%	6	4,584	-54.676%
2026-06-11	11.6200	11.6200	11.6200	11.6200	-12.302%	1	4,579	-59.122%
2026-06-10	13.4000	13.4000	13.2500	13.2500	+9.143%	16	4,578	-64.151%
2026-06-09	13.4500	13.4500	12.1400	12.1400	+8.393%	13	4,578	-60.873%
2026-06-05	11.2000	11.2000	11.2000	11.2000	+6.161%	8	4,565	-57.589%
2026-06-04	10.1000	10.9500	10.1000	10.5500	-5.381%	26	4,557	-54.976%
2026-06-01	11.1500	11.1500	11.1500	11.1500	+3.050%	2	4,558	-57.399%
2026-05-29	11.1700	11.1700	10.8200	10.8200	-5.004%	2	4,560	-56.100%
2026-05-26	11.3900	11.3900	11.3900	11.3900	-8.734%	1	4,558	-58.297%
2026-05-21	13.4500	13.4500	12.4800	12.4800	-12.113%	3	4,559	-61.939%
2026-05-20	14.2000	14.2000	14.2000	14.2000	-9.381%	1	4,556	-66.549%
2026-05-15	15.6700	15.6700	15.6700	15.6700	+1.819%	1	4,556	-69.687%
2026-05-06	15.3900	15.3900	15.3900	15.3900	+2.600%	5	4,555	-69.136%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-10.926%	2	4,555	-68.333%
2026-04-30	16.8400	16.8400	16.8400	16.8400	-5.922%	1	4,555	-71.793%
2026-04-29	17.9000	17.9000	17.9000	17.9000	+4.740%	1	4,555	-73.464%
2026-04-28	17.0900	17.0900	17.0900	17.0900	-2.787%	1	4,555	-72.206%
2026-04-24	17.7000	19.2000	17.5800	17.5800	+6.610%	6	4,555	-72.981%
2026-04-17	18.7000	18.7000	16.4900	16.4900	-15.000%	2	4,554	-71.195%
2026-04-15	19.1500	19.8000	19.1500	19.4000	-8.663%	21	4,554	-75.515%
2026-04-09	23.1200	23.1200	21.2400	21.2400	-6.018%	2	4,538	-77.637%
2026-04-08	23.4000	23.4800	22.6000	22.6000	-28.819%	7	4,538	-78.982%
2026-04-02	31.8500	31.8500	29.7700	31.7500	+11.796%	4	4,539	-85.039%
2026-04-01	29.0000	30.1500	28.4000	28.4000	-16.100%	5	4,539	-83.275%
2026-03-31	33.8500	33.8500	33.8500	33.8500	-3.835%	1	4,542	-85.968%
2026-03-30	35.2000	35.2000	35.1900	35.2000	+14.100%	4	4,541	-86.506%
2026-03-26	30.8500	30.8500	30.8500	30.8500	-8.130%	1	4,544	-84.603%
2026-03-24	33.5800	33.5800	33.5800	33.5800	+14.451%	1	4,544	-85.855%
2026-03-23	31.0000	31.0000	29.3400	29.3400	-17.352%	5	4,545	-83.810%
2026-03-20	36.1300	36.1300	35.5000	35.5000	+21.160%	6	4,546	-86.620%
2026-03-18	29.2500	29.4000	29.2500	29.3000	+3.460%	3	4,542	-83.788%
2026-03-16	28.3200	28.3200	28.3200	28.3200	-5.914%	1	4,541	-83.227%
2026-03-13	29.9400	30.1000	29.8500	30.1000	+1.108%	5	4,541	-84.219%
2026-03-12	29.0200	30.5000	28.5000	29.7700	+15.388%	15	4,543	-84.044%
2026-03-11	25.5000	25.8000	25.5000	25.8000	+7.098%	2	4,542	-81.589%
2026-03-10	25.0000	25.0000	24.0900	24.0900	-3.640%	12	4,540	-80.282%
2026-03-09	29.7100	29.7100	25.0000	25.0000	-2.988%	6	4,548	-81.000%
2026-03-06	30.0000	30.0000	25.7700	25.7700	+3.080%	17	4,545	-81.568%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+1.010%	1	4,535	-81.000%
2026-03-03	23.8000	25.6000	23.8000	24.7500	+32.353%	4	4,536	-80.808%
2026-02-25	18.7000	18.9500	18.6500	18.7000	-5.412%	28	4,536	-74.599%
2026-02-24	19.8500	20.2100	19.7700	19.7700	-0.403%	36	4,536	-75.974%
2026-02-19	19.8500	19.8500	19.8500	19.8500	+4.199%	10	4,520	-76.071%
2026-02-17	18.9500	19.0500	18.9500	19.0500	-0.833%	2	4,530	-75.066%
2026-02-12	19.2100	19.2100	19.2100	19.2100	+6.960%	1	4,529	-75.273%
2026-02-11	17.2500	17.9600	17.2500	17.9600	+2.570%	30	4,539	-73.552%
2026-02-10	16.7500	17.5500	16.7500	17.5100	+2.398%	35	4,529	-72.873%
2026-02-09	17.3500	17.4000	17.1000	17.1000	-16.053%	39	4,520	-72.222%
2026-02-05	19.9400	21.7500	19.9400	20.3700	+7.437%	15	4,510	-76.681%
2026-02-04	18.5000	21.0000	18.4900	18.9600	-5.200%	19	4,517	-74.947%
2026-01-27	19.1800	20.0000	19.1800	20.0000	+8.401%	3	4,526	-76.250%
2026-01-22	18.6500	18.6500	18.4500	18.4500	-6.582%	2	4,523	-74.255%
2026-01-21	21.0000	21.0000	19.7500	19.7500	+5.333%	4	4,522	-75.949%
2026-01-16	18.7500	18.7500	18.7500	18.7500	-0.107%	1	4,521	-74.667%
2026-01-15	18.7700	18.7700	18.7700	18.7700	-4.137%	1	4,521	-74.694%
2026-01-14	19.5800	19.5800	19.5800	19.5800	+3.325%	1	4,520	-75.741%
2026-01-13	19.0500	19.0500	18.9500	18.9500	+5.571%	2	4,520	-74.934%
2026-01-12	18.2500	18.2500	17.9500	17.9500	-2.868%	2	4,520	-73.538%
2026-01-06	18.4800	18.4800	18.4800	18.4800	-2.480%	2	4,520	-74.297%
2026-01-05	19.0500	19.0500	18.9500	18.9500	-7.696%	2	4,517	-74.934%
2025-12-23	20.5300	20.5300	20.5300	20.5300	-6.597%	1	4,517	-76.863%
2025-12-15	21.8300	22.0300	21.7900	21.9800	+0.365%	9	4,517	-78.389%
2025-12-12	22.0000	22.0000	21.9000	21.9000	+4.286%	5	4,523	-78.311%
2025-12-11	21.0000	21.0000	21.0000	21.0000	-13.402%	5	4,522	-77.381%
2025-12-04	24.2500	24.2500	24.2500	24.2500	-5.273%	2	4,522	-80.412%
2025-11-26	25.6000	25.6000	25.6000	25.6000	-10.396%	1	4,519	-81.445%
2025-11-20	28.5800	28.6000	28.5700	28.5700	+9.885%	7	4,519	-83.374%
2025-11-13	26.0000	26.0000	26.0000	26.0000	+4.000%	20	4,513	-81.731%
2025-11-11	25.0000	25.0000	25.0000	25.0000	-8.324%	20	4,519	-81.000%
2025-11-06	27.4700	27.4700	27.2700	27.2700	-0.836%	2	4,519	-82.582%
2025-11-04	27.5100	27.5100	27.5000	27.5000	+10.000%	15	4,519	-82.727%
2025-10-31	25.0000	25.0000	25.0000	25.0000	+5.263%	650	4,519	-81.000%
2025-10-28	23.7500	23.7500	23.7500	23.7500	-12.037%	14	3,869	-80.000%
2025-10-24	27.0000	27.0000	27.0000	27.0000	-1.026%	1	3,855	-82.407%
2025-10-23	27.4400	27.4400	27.2700	27.2800	-4.348%	42	3,855	-82.588%
2025-10-20	28.5100	28.5200	28.5100	28.5200	+0.070%	3	3,851	-83.345%
2025-10-10	28.5000	28.5000	28.5000	28.5000	+7.710%	1	3,853	-83.333%
2025-10-03	26.2500	26.6000	25.5600	26.4600	-23.282%	28	3,852	-82.048%
2025-08-15	34.4900	34.4900	34.4900	34.4900	-14.097%	1	27	-86.228%
2025-06-27	40.1500	40.1500	40.1500	40.1500	-15.474%	1	28	-88.169%
2025-06-16	47.5000	47.5000	47.5000	47.5000	-12.362%	1	27	-90.000%
2025-05-21	54.2000	54.2000	54.2000	54.2000	+6.421%	1	27	-91.236%
2025-05-13	49.8000	51.8700	49.8000	50.9300	-2.433%	5	27	-90.673%
2025-05-12	52.7900	52.7900	52.2000	52.2000	-12.416%	17	27	-90.900%
2025-05-08	59.5000	59.6000	59.5000	59.6000	-6.142%	7	30	-92.030%
2025-05-06	63.5000	63.5000	63.5000	63.5000	-5.054%	1	31	-92.520%
2025-04-29	66.8800	66.8800	66.8800	66.8800	-16.899%	3	30	-92.898%
2025-04-22	80.4800	80.4800	80.4800	80.4800	+19.780%	1	27	-94.098%
2025-04-15	67.1900	67.1900	67.1900	67.1900	-30.703%	1	28	-92.930%
2025-04-07	96.9600	96.9600	96.9600	96.9600	+21.809%	5	27	-95.101%
2025-04-04	79.6000	79.6000	79.6000	79.6000	+40.885%	48	31	-94.033%
2025-03-31	56.5000	56.5000	56.5000	56.5000	+50.667%	2	7	-91.593%
2025-02-11	37.5000	37.5000	37.5000	37.5000	-20.382%	1	5	-87.333%
2025-01-06	47.1000	47.1000	47.1000	47.1000	-5.517%	1	4	-89.915%
2024-12-18	49.8500	49.8500	49.8500	49.8500	+38.472%	1	3	-90.471%
2024-11-26	36.0000	36.0000	36.0000	36.0000	-16.415%	1	3	-86.806%
2024-11-18	43.0700	43.0700	43.0700	43.0700	+2.792%	1	2	-88.971%
2024-11-15	41.9000	41.9000	41.9000	41.9000	+5.144%	2	1	-88.663%
2024-11-08	39.8500	39.8500	39.8500	39.8500	-9.122%	2	1	-88.080%
2024-11-06	43.8500	43.8500	43.8500	43.8500	0.000%	1	1	-89.168%

.dark-mode .RMhv86{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RMhv86{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P470DIA Jan 15 2027 470.00 Put (DIA270115P00470000)option OPRA

DIA20270115P470
DIA Jan 15 2027 470.00 Put (DIA270115P00470000)
option OPRA