Dark

DIA20270115P475
DIA Jan 15 2027 475.00 Put (DIA270115P00475000)
option OPRA

EOD

Sep 29, 2026

4.81+0.208%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8100	4.8100	4.8100	4.8100	+0.208%	3	135	0.000%
2026-09-28	4.8000	4.8000	4.8000	4.8000	+5.960%	1	133	+0.208%
2026-09-25	4.9700	4.9700	4.5300	4.5300	-12.548%	2	133	+6.181%
2026-09-24	5.2500	5.2500	5.1800	5.1800	+10.684%	3	134	-7.143%
2026-09-23	4.7000	4.7000	4.6800	4.6800	+2.183%	2	135	+2.778%
2026-09-22	4.3500	4.5800	4.3500	4.5800	-30.076%	5	134	+5.022%
2026-09-16	5.8100	6.5500	5.8100	6.5500	+25.962%	2	133	-26.565%
2026-09-15	5.3000	5.3000	5.2000	5.2000	+18.182%	7	136	-7.500%
2026-09-14	4.4000	4.4000	4.4000	4.4000	+0.228%	1	136	+9.318%
2026-09-11	4.3900	4.3900	4.3900	4.3900	-20.327%	5	137	+9.567%
2026-09-10	5.5100	5.5100	5.5100	5.5100	+17.234%	1	132	-12.704%
2026-09-09	4.6800	4.7200	4.6800	4.7000	+8.046%	3	132	+2.340%
2026-09-08	4.3500	4.3500	4.3500	4.3500	+19.178%	1	132	+10.575%
2026-09-04	3.6500	3.6500	3.6500	3.6500	-10.976%	2	130	+31.781%
2026-09-02	4.2000	4.2000	4.1000	4.1000	-8.889%	11	130	+17.317%
2026-08-26	4.4200	4.5000	4.4200	4.5000	-10.891%	2	119	+6.889%
2026-08-19	4.9000	5.0500	4.9000	5.0500	0.000%	20	120	-4.752%
2026-08-12	5.0500	5.0500	5.0500	5.0500	+4.772%	1	100	-4.752%
2026-08-05	4.8200	4.8200	4.8200	4.8200	-18.305%	3	100	-0.207%
2026-08-03	5.9000	5.9000	5.9000	5.9000	-19.178%	10	98	-18.475%
2026-07-30	8.2400	8.2400	7.3000	7.3000	-12.575%	104	201	-34.110%
2026-07-29	7.8900	8.3500	7.8900	8.3500	+20.144%	70	201	-42.395%
2026-07-28	6.9500	6.9500	6.9500	6.9500	-12.688%	9	144	-30.791%
2026-07-24	8.4000	8.4000	7.9600	7.9600	+18.806%	2	142	-39.573%
2026-07-21	7.9200	7.9200	6.7000	6.7000	-15.511%	2	142	-28.209%
2026-07-20	7.9300	7.9300	7.9300	7.9300	+12.482%	1	143	-39.344%
2026-07-16	7.0500	7.0500	7.0500	7.0500	-6.000%	10	142	-31.773%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-1.316%	20	132	-35.867%
2026-07-13	7.7700	7.7700	7.6000	7.6000	-11.628%	7	117	-36.711%
2026-07-08	8.3500	8.6000	8.3500	8.6000	+22.857%	4	122	-44.070%
2026-07-07	7.1000	7.5000	7.0000	7.0000	-22.652%	29	121	-31.286%
2026-06-25	9.0500	9.0500	9.0500	9.0500	-14.623%	1	113	-46.851%
2026-06-23	10.6000	10.6000	10.6000	10.6000	-13.681%	1	113	-54.623%
2026-06-08	12.2800	12.2800	12.2800	12.2800	-4.658%	1	114	-60.831%
2026-06-05	11.9500	12.8800	11.9500	12.8800	+16.036%	8	114	-62.655%
2026-06-04	11.1000	11.2000	11.1000	11.1000	-6.171%	12	118	-56.667%
2026-06-02	11.7800	11.8600	11.7800	11.8300	-18.414%	4	128	-59.341%
2026-05-21	14.5000	14.5000	14.5000	14.5000	-2.685%	10	130	-66.828%
2026-05-20	17.1000	17.1000	14.9000	14.9000	-11.415%	2	120	-67.718%
2026-05-15	16.8200	16.8200	16.8200	16.8200	-8.087%	1	119	-71.403%
2026-05-06	18.3000	18.3000	18.3000	18.3000	+4.274%	10	119	-73.716%
2026-05-04	17.5500	17.5500	17.5500	17.5500	+9.006%	1	109	-72.593%
2026-05-01	16.1000	16.1000	16.1000	16.1000	-15.263%	2	107	-70.124%
2026-04-27	19.0000	19.0000	19.0000	19.0000	+0.264%	1	107	-74.684%
2026-04-24	18.9500	18.9500	18.9500	18.9500	+5.278%	1	107	-74.617%
2026-04-20	17.8500	18.0000	17.8000	18.0000	-13.462%	15	106	-73.278%
2026-04-15	20.7000	20.8000	20.7000	20.8000	-7.184%	12	91	-76.875%
2026-04-09	22.7200	24.1500	22.4100	22.4100	-8.005%	3	79	-78.536%
2026-04-08	23.6100	26.0000	23.6100	24.3600	-38.748%	5	80	-80.255%
2026-03-27	39.7700	39.7700	39.7700	39.7700	+21.398%	1	79	-87.905%
2026-03-25	32.7600	32.7600	32.7600	32.7600	-8.975%	1	80	-85.317%
2026-03-20	35.9900	35.9900	35.9900	35.9900	+16.097%	1	79	-86.635%
2026-03-12	30.9600	31.0100	30.9600	31.0000	+11.111%	3	79	-84.484%
2026-03-11	27.2700	29.6500	27.2700	27.9000	+2.011%	5	80	-82.760%
2026-03-10	26.6900	27.3500	25.3500	27.3500	+2.974%	8	78	-82.413%
2026-03-09	30.5000	30.5000	26.5600	26.5600	-6.807%	5	76	-81.890%
2026-03-06	31.9500	31.9500	27.5000	28.5000	+11.459%	5	76	-83.123%
2026-03-05	27.8400	27.8400	25.5700	25.5700	+15.545%	3	74	-81.189%
2026-02-27	22.7300	22.7300	22.1300	22.1300	+13.197%	10	73	-78.265%
2026-02-20	19.5500	19.5500	19.5500	19.5500	-5.647%	1	63	-75.396%
2026-02-19	20.7200	20.7200	20.7200	20.7200	+4.225%	1	63	-76.786%
2026-02-17	19.3500	19.8800	19.3500	19.8800	-7.319%	10	62	-75.805%
2026-02-13	21.4500	21.4500	21.4500	21.4500	+18.508%	1	54	-77.576%
2026-02-09	18.1000	18.1000	18.1000	18.1000	-19.734%	1	54	-73.425%
2026-01-21	22.5500	22.5500	22.5500	22.5500	-3.011%	1	60	-78.670%
2026-01-20	23.2500	23.2500	23.2500	23.2500	+19.109%	1	60	-79.312%
2026-01-16	20.0000	20.0000	19.2200	19.5200	-3.127%	4	58	-75.359%
2026-01-15	19.7500	20.1500	19.7500	20.1500	-0.494%	2	58	-76.129%
2026-01-08	20.7500	22.0000	20.2500	20.2500	+0.546%	5	58	-76.247%
2026-01-07	20.1400	20.1400	20.1400	20.1400	-1.852%	1	58	-76.117%
2026-01-06	20.5200	20.5200	20.5200	20.5200	-1.108%	1	57	-76.559%
2026-01-05	20.7500	20.7500	20.7500	20.7500	-25.893%	5	56	-76.819%
2025-11-05	28.0000	28.0000	28.0000	28.0000	+1.083%	1	56	-82.821%
2025-10-24	27.7000	27.7000	27.7000	27.7000	-6.577%	1	56	-82.635%
2025-10-23	29.6000	29.7500	29.5500	29.6500	-0.770%	118	56	-83.777%
2025-10-20	29.8800	29.8800	29.8800	29.8800	-37.607%	5	24	-83.902%
2025-06-24	47.6500	47.8900	47.6500	47.8900	-12.080%	15	19	-89.956%
2025-06-23	54.4700	54.4700	54.4700	54.4700	-0.693%	5	24	-91.169%
2025-06-20	54.8500	54.8500	54.8500	54.8500	-0.526%	10	19	-91.231%
2025-06-18	55.1400	55.1400	55.1400	55.1400	+6.551%	5	16	-91.277%
2025-06-13	52.6500	52.6500	51.7500	51.7500	-30.265%	12	16	-90.705%
2025-04-29	73.3900	74.2100	73.3900	74.2100	-22.496%	16	16	-93.518%
2025-04-09	94.5000	95.7500	94.5000	95.7500	+1.119%	30	2	-94.977%
2025-04-07	93.5500	94.6900	93.5500	94.6900	+63.259%	15	15	-94.920%
2024-10-03	58.0000	58.0000	58.0000	58.0000	0.000%	1	1	-91.707%
2024-10-02	58.0000	58.0000	58.0000	58.0000	0.000%	1	1	-91.707%

.dark-mode .vBv0XW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBv0XW{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P475DIA Jan 15 2027 475.00 Put (DIA270115P00475000)option OPRA

DIA20270115P475
DIA Jan 15 2027 475.00 Put (DIA270115P00475000)
option OPRA