Dark

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

EOD

Sep 25, 2026

3.75-18.478%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.4000	4.4000	3.7500	3.7500	-18.478%	2	1,254	0.000%
2026-09-24	4.6300	4.6300	4.6000	4.6000	+12.195%	3	1,254	-18.478%
2026-09-22	3.8500	4.1000	3.7500	4.1000	+0.737%	8	1,253	-8.537%
2026-09-21	4.0700	4.0700	4.0700	4.0700	-12.473%	2	1,253	-7.862%
2026-09-17	4.4000	4.6700	4.4000	4.6500	-1.064%	3	1,253	-19.355%
2026-09-16	4.4800	4.9000	4.4800	4.7000	+10.070%	7	1,254	-20.213%
2026-09-09	4.2700	4.2700	4.1800	4.2700	+12.963%	5	1,255	-12.178%
2026-09-08	3.7800	3.7800	3.7800	3.7800	-7.805%	12	1,255	-0.794%
2026-08-26	4.1000	4.1000	4.1000	4.1000	-17.172%	1	1,243	-8.537%
2026-08-20	4.9500	4.9500	4.9500	4.9500	+10.000%	2	1,243	-24.242%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-5.263%	1	1,244	-16.667%
2026-08-04	4.7500	4.7500	4.7500	4.7500	-13.636%	5	1,245	-21.053%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-28.941%	1	1,245	-31.818%
2026-07-29	7.7400	7.7400	7.7400	7.7400	+4.595%	1	1,245	-51.550%
2026-07-24	7.4000	7.4000	7.4000	7.4000	-8.642%	1	1,245	-49.324%
2026-07-23	8.0000	8.1000	8.0000	8.1000	+17.391%	13	1,244	-53.704%
2026-07-10	6.8500	6.9000	6.8500	6.9000	-1.429%	6	1,234	-45.652%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-16.168%	1	1,228	-46.429%
2026-06-25	8.3500	8.3500	8.3500	8.3500	-10.215%	3	1,229	-55.090%
2026-06-22	9.3000	9.3000	9.3000	9.3000	+20.779%	7	1,229	-59.677%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-8.224%	4,300	4,585	-51.299%
2026-06-16	8.3900	8.3900	8.3900	8.3900	-19.943%	1	4,585	-55.304%
2026-06-12	10.4800	10.9800	10.4000	10.4800	-9.811%	6	4,584	-64.218%
2026-06-11	11.6200	11.6200	11.6200	11.6200	-12.302%	1	4,579	-67.728%
2026-06-10	13.4000	13.4000	13.2500	13.2500	+9.143%	16	4,578	-71.698%
2026-06-09	13.4500	13.4500	12.1400	12.1400	+8.393%	13	4,578	-69.110%
2026-06-05	11.2000	11.2000	11.2000	11.2000	+6.161%	8	4,565	-66.518%
2026-06-04	10.1000	10.9500	10.1000	10.5500	-5.381%	26	4,557	-64.455%
2026-06-01	11.1500	11.1500	11.1500	11.1500	+3.050%	2	4,558	-66.368%
2026-05-29	11.1700	11.1700	10.8200	10.8200	-5.004%	2	4,560	-65.342%
2026-05-26	11.3900	11.3900	11.3900	11.3900	-8.734%	1	4,558	-67.076%
2026-05-21	13.4500	13.4500	12.4800	12.4800	-12.113%	3	4,559	-69.952%
2026-05-20	14.2000	14.2000	14.2000	14.2000	-9.381%	1	4,556	-73.592%
2026-05-15	15.6700	15.6700	15.6700	15.6700	+1.819%	1	4,556	-76.069%
2026-05-06	15.3900	15.3900	15.3900	15.3900	+2.600%	5	4,555	-75.634%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-10.926%	2	4,555	-75.000%
2026-04-30	16.8400	16.8400	16.8400	16.8400	-5.922%	1	4,555	-77.732%
2026-04-29	17.9000	17.9000	17.9000	17.9000	+4.740%	1	4,555	-79.050%
2026-04-28	17.0900	17.0900	17.0900	17.0900	-2.787%	1	4,555	-78.057%
2026-04-24	17.7000	19.2000	17.5800	17.5800	+6.610%	6	4,555	-78.669%
2026-04-17	18.7000	18.7000	16.4900	16.4900	-15.000%	2	4,554	-77.259%
2026-04-15	19.1500	19.8000	19.1500	19.4000	-8.663%	21	4,554	-80.670%
2026-04-09	23.1200	23.1200	21.2400	21.2400	-6.018%	2	4,538	-82.345%
2026-04-08	23.4000	23.4800	22.6000	22.6000	-28.819%	7	4,538	-83.407%
2026-04-02	31.8500	31.8500	29.7700	31.7500	+11.796%	4	4,539	-88.189%
2026-04-01	29.0000	30.1500	28.4000	28.4000	-16.100%	5	4,539	-86.796%
2026-03-31	33.8500	33.8500	33.8500	33.8500	-3.835%	1	4,542	-88.922%
2026-03-30	35.2000	35.2000	35.1900	35.2000	+14.100%	4	4,541	-89.347%
2026-03-26	30.8500	30.8500	30.8500	30.8500	-8.130%	1	4,544	-87.844%
2026-03-24	33.5800	33.5800	33.5800	33.5800	+14.451%	1	4,544	-88.833%
2026-03-23	31.0000	31.0000	29.3400	29.3400	-17.352%	5	4,545	-87.219%
2026-03-20	36.1300	36.1300	35.5000	35.5000	+21.160%	6	4,546	-89.437%
2026-03-18	29.2500	29.4000	29.2500	29.3000	+3.460%	3	4,542	-87.201%
2026-03-16	28.3200	28.3200	28.3200	28.3200	-5.914%	1	4,541	-86.758%
2026-03-13	29.9400	30.1000	29.8500	30.1000	+1.108%	5	4,541	-87.542%
2026-03-12	29.0200	30.5000	28.5000	29.7700	+15.388%	15	4,543	-87.403%
2026-03-11	25.5000	25.8000	25.5000	25.8000	+7.098%	2	4,542	-85.465%
2026-03-10	25.0000	25.0000	24.0900	24.0900	-3.640%	12	4,540	-84.433%
2026-03-09	29.7100	29.7100	25.0000	25.0000	-2.988%	6	4,548	-85.000%
2026-03-06	30.0000	30.0000	25.7700	25.7700	+3.080%	17	4,545	-85.448%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+1.010%	1	4,535	-85.000%
2026-03-03	23.8000	25.6000	23.8000	24.7500	+32.353%	4	4,536	-84.848%
2026-02-25	18.7000	18.9500	18.6500	18.7000	-5.412%	28	4,536	-79.947%
2026-02-24	19.8500	20.2100	19.7700	19.7700	-0.403%	36	4,536	-81.032%
2026-02-19	19.8500	19.8500	19.8500	19.8500	+4.199%	10	4,520	-81.108%
2026-02-17	18.9500	19.0500	18.9500	19.0500	-0.833%	2	4,530	-80.315%
2026-02-12	19.2100	19.2100	19.2100	19.2100	+6.960%	1	4,529	-80.479%
2026-02-11	17.2500	17.9600	17.2500	17.9600	+2.570%	30	4,539	-79.120%
2026-02-10	16.7500	17.5500	16.7500	17.5100	+2.398%	35	4,529	-78.584%
2026-02-09	17.3500	17.4000	17.1000	17.1000	-16.053%	39	4,520	-78.070%
2026-02-05	19.9400	21.7500	19.9400	20.3700	+7.437%	15	4,510	-81.591%
2026-02-04	18.5000	21.0000	18.4900	18.9600	-5.200%	19	4,517	-80.222%
2026-01-27	19.1800	20.0000	19.1800	20.0000	+8.401%	3	4,526	-81.250%
2026-01-22	18.6500	18.6500	18.4500	18.4500	-6.582%	2	4,523	-79.675%
2026-01-21	21.0000	21.0000	19.7500	19.7500	+5.333%	4	4,522	-81.013%
2026-01-16	18.7500	18.7500	18.7500	18.7500	-0.107%	1	4,521	-80.000%
2026-01-15	18.7700	18.7700	18.7700	18.7700	-4.137%	1	4,521	-80.021%
2026-01-14	19.5800	19.5800	19.5800	19.5800	+3.325%	1	4,520	-80.848%
2026-01-13	19.0500	19.0500	18.9500	18.9500	+5.571%	2	4,520	-80.211%
2026-01-12	18.2500	18.2500	17.9500	17.9500	-2.868%	2	4,520	-79.109%
2026-01-06	18.4800	18.4800	18.4800	18.4800	-2.480%	2	4,520	-79.708%
2026-01-05	19.0500	19.0500	18.9500	18.9500	-7.696%	2	4,517	-80.211%
2025-12-23	20.5300	20.5300	20.5300	20.5300	-6.597%	1	4,517	-81.734%
2025-12-15	21.8300	22.0300	21.7900	21.9800	+0.365%	9	4,517	-82.939%
2025-12-12	22.0000	22.0000	21.9000	21.9000	+4.286%	5	4,523	-82.877%
2025-12-11	21.0000	21.0000	21.0000	21.0000	-13.402%	5	4,522	-82.143%
2025-12-04	24.2500	24.2500	24.2500	24.2500	-5.273%	2	4,522	-84.536%
2025-11-26	25.6000	25.6000	25.6000	25.6000	-10.396%	1	4,519	-85.352%
2025-11-20	28.5800	28.6000	28.5700	28.5700	+9.885%	7	4,519	-86.874%
2025-11-13	26.0000	26.0000	26.0000	26.0000	+4.000%	20	4,513	-85.577%
2025-11-11	25.0000	25.0000	25.0000	25.0000	-8.324%	20	4,519	-85.000%
2025-11-06	27.4700	27.4700	27.2700	27.2700	-0.836%	2	4,519	-86.249%
2025-11-04	27.5100	27.5100	27.5000	27.5000	+10.000%	15	4,519	-86.364%
2025-10-31	25.0000	25.0000	25.0000	25.0000	+5.263%	650	4,519	-85.000%
2025-10-28	23.7500	23.7500	23.7500	23.7500	-12.037%	14	3,869	-84.211%
2025-10-24	27.0000	27.0000	27.0000	27.0000	-1.026%	1	3,855	-86.111%
2025-10-23	27.4400	27.4400	27.2700	27.2800	-4.348%	42	3,855	-86.254%
2025-10-20	28.5100	28.5200	28.5100	28.5200	+0.070%	3	3,851	-86.851%
2025-10-10	28.5000	28.5000	28.5000	28.5000	+7.710%	1	3,853	-86.842%
2025-10-03	26.2500	26.6000	25.5600	26.4600	-23.282%	28	3,852	-85.828%
2025-08-15	34.4900	34.4900	34.4900	34.4900	-14.097%	1	27	-89.127%
2025-06-27	40.1500	40.1500	40.1500	40.1500	-15.474%	1	28	-90.660%
2025-06-16	47.5000	47.5000	47.5000	47.5000	-12.362%	1	27	-92.105%
2025-05-21	54.2000	54.2000	54.2000	54.2000	+6.421%	1	27	-93.081%
2025-05-13	49.8000	51.8700	49.8000	50.9300	-2.433%	5	27	-92.637%
2025-05-12	52.7900	52.7900	52.2000	52.2000	-12.416%	17	27	-92.816%
2025-05-08	59.5000	59.6000	59.5000	59.6000	-6.142%	7	30	-93.708%
2025-05-06	63.5000	63.5000	63.5000	63.5000	-5.054%	1	31	-94.094%
2025-04-29	66.8800	66.8800	66.8800	66.8800	-16.899%	3	30	-94.393%
2025-04-22	80.4800	80.4800	80.4800	80.4800	+19.780%	1	27	-95.340%
2025-04-15	67.1900	67.1900	67.1900	67.1900	-30.703%	1	28	-94.419%
2025-04-07	96.9600	96.9600	96.9600	96.9600	+21.809%	5	27	-96.132%
2025-04-04	79.6000	79.6000	79.6000	79.6000	+40.885%	48	31	-95.289%
2025-03-31	56.5000	56.5000	56.5000	56.5000	+50.667%	2	7	-93.363%
2025-02-11	37.5000	37.5000	37.5000	37.5000	-20.382%	1	5	-90.000%
2025-01-06	47.1000	47.1000	47.1000	47.1000	-5.517%	1	4	-92.038%
2024-12-18	49.8500	49.8500	49.8500	49.8500	+38.472%	1	3	-92.477%
2024-11-26	36.0000	36.0000	36.0000	36.0000	-16.415%	1	3	-89.583%
2024-11-18	43.0700	43.0700	43.0700	43.0700	+2.792%	1	2	-91.293%
2024-11-15	41.9000	41.9000	41.9000	41.9000	+5.144%	2	1	-91.050%
2024-11-08	39.8500	39.8500	39.8500	39.8500	-9.122%	2	1	-90.590%
2024-11-06	43.8500	43.8500	43.8500	43.8500	0.000%	1	1	-91.448%

.dark-mode .Mm1xQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mm1xQ0{ 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