Dark

DIA20270115P480
DIA Jan 15 2027 480.00 Put (DIA270115P00480000)
option OPRA

EOD

Sep 28, 2026

5.25-4.545%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.2500	5.2500	5.2500	5.2500	-4.545%	1	453	0.000%
2026-09-25	5.4000	5.5000	5.4000	5.5000	-9.390%	4	452	-4.545%
2026-09-24	6.0700	6.0700	6.0700	6.0700	+20.676%	1	449	-13.509%
2026-09-22	5.0300	5.0300	5.0300	5.0300	+0.600%	3	449	+4.374%
2026-09-21	5.0000	5.0000	5.0000	5.0000	-9.910%	1	449	+5.000%
2026-09-18	5.7800	5.7800	5.5500	5.5500	-3.478%	7	450	-5.405%
2026-09-17	5.7500	5.7500	5.7500	5.7500	-14.815%	2	443	-8.696%
2026-09-16	6.4900	7.3300	6.4900	6.7500	+18.421%	4	445	-22.222%
2026-09-15	5.2900	5.7500	5.2900	5.7000	+16.327%	18	455	-7.895%
2026-09-14	4.9000	4.9000	4.9000	4.9000	-4.854%	2	441	+7.143%
2026-09-11	5.1500	5.1500	5.1500	5.1500	-2.830%	2	441	+1.942%
2026-09-09	5.1800	5.3500	5.1800	5.3000	+9.053%	3	441	-0.943%
2026-09-08	4.6700	4.8600	4.6500	4.8600	+21.500%	3	442	+8.025%
2026-09-04	4.0000	4.0000	4.0000	4.0000	+2.041%	5	436	+31.250%
2026-09-03	3.9200	3.9200	3.9200	3.9200	-16.239%	1	436	+33.929%
2026-09-02	4.6800	4.6800	4.6800	4.6800	+8.837%	4	437	+12.179%
2026-08-28	4.3500	4.3500	4.3000	4.3000	-20.664%	20	433	+22.093%
2026-08-14	5.4000	5.4600	5.4000	5.4200	+4.231%	12	419	-3.137%
2026-08-13	5.1500	5.2000	5.1500	5.2000	-4.059%	10	419	+0.962%
2026-08-12	5.4500	5.5000	5.4000	5.4200	-3.559%	53	411	-3.137%
2026-08-11	5.6500	5.6500	5.6200	5.6200	+4.074%	2	387	-6.584%
2026-08-05	5.4000	5.4000	5.4000	5.4000	-31.385%	1	387	-2.778%
2026-07-31	7.8700	7.8700	7.8700	7.8700	-11.073%	1	386	-33.291%
2026-07-30	9.2500	9.2500	8.8500	8.8500	-2.854%	2	387	-40.678%
2026-07-29	9.1100	9.1100	9.1100	9.1100	+23.946%	1	388	-42.371%
2026-07-28	7.4300	7.4300	7.3500	7.3500	-11.446%	2	389	-28.571%
2026-07-27	8.3000	8.3000	8.3000	8.3000	-8.389%	1	389	-36.747%
2026-07-24	9.0600	9.0600	9.0600	9.0600	-7.077%	1	389	-42.053%
2026-07-23	9.9900	9.9900	9.7500	9.7500	+5.634%	3	389	-46.154%
2026-07-20	9.2300	9.2300	9.2300	9.2300	+15.375%	1	387	-43.120%
2026-07-10	8.0500	8.0500	8.0000	8.0000	-4.762%	4	387	-34.375%
2026-07-09	8.4000	8.4000	8.4000	8.4000	+6.061%	1	383	-37.500%
2026-07-07	7.9200	7.9200	7.9200	7.9200	-17.414%	1	382	-33.712%
2026-06-29	9.5900	9.5900	9.5900	9.5900	-2.143%	1	382	-45.255%
2026-06-25	10.0200	10.0200	9.8000	9.8000	-2.970%	3	381	-46.429%
2026-06-24	10.4300	10.4300	10.1000	10.1000	-40.413%	2	381	-48.020%
2026-06-10	15.5500	16.9500	15.4700	16.9500	+23.004%	9	381	-69.027%
2026-06-05	13.6200	13.7800	13.6200	13.7800	+15.314%	2	373	-61.901%
2026-06-04	12.8900	12.8900	11.9500	11.9500	-8.429%	2	373	-56.067%
2026-06-03	14.6000	14.6000	13.0500	13.0500	+3.162%	2	374	-59.770%
2026-06-02	12.8700	12.9400	12.6500	12.6500	-5.597%	8	374	-58.498%
2026-06-01	13.4000	13.4000	13.4000	13.4000	-6.944%	1	374	-60.821%
2026-05-27	14.4000	14.4000	14.4000	14.4000	-2.174%	1	374	-63.542%
2026-05-26	14.7200	14.7200	14.7200	14.7200	-3.158%	1	373	-64.334%
2026-05-21	16.6700	16.7300	15.2000	15.2000	-17.838%	7	373	-65.461%
2026-05-20	18.5000	18.5000	18.5000	18.5000	+0.983%	1	375	-71.622%
2026-05-15	18.3200	18.3200	18.3200	18.3200	+0.659%	1	375	-71.343%
2026-05-01	17.9000	18.2000	17.9000	18.2000	-1.087%	3	372	-71.154%
2026-04-30	18.4000	18.4000	18.4000	18.4000	-10.506%	1	372	-71.467%
2026-04-27	20.5600	20.5600	20.5600	20.5600	-9.427%	1	373	-74.465%
2026-04-15	20.9500	22.9500	20.9500	22.7000	+3.417%	3	372	-76.872%
2026-04-14	22.1000	22.1000	21.9500	21.9500	-8.846%	336	372	-76.082%
2026-04-09	24.3900	24.8200	24.0800	24.0800	-8.267%	5	106	-78.198%
2026-04-08	26.2500	26.2500	26.2500	26.2500	-31.587%	1	105	-80.000%
2026-03-20	38.3700	38.3700	38.3700	38.3700	+16.626%	1	104	-86.317%
2026-03-13	32.9000	32.9000	32.9000	32.9000	+12.633%	5	104	-84.043%
2026-03-11	29.2100	29.2100	29.2100	29.2100	+2.707%	1	104	-82.027%
2026-03-10	28.5000	28.5000	28.4400	28.4400	-13.160%	2	104	-81.540%
2026-03-09	32.7500	32.7500	32.7500	32.7500	+19.613%	1	104	-83.969%
2026-03-05	25.3900	27.3800	25.3900	27.3800	+14.083%	5	104	-80.825%
2026-03-04	24.0000	24.0000	24.0000	24.0000	-3.226%	1	105	-78.125%
2026-03-03	24.8000	24.8000	24.8000	24.8000	+3.333%	1	106	-78.831%
2026-02-27	26.7900	26.7900	24.0000	24.0000	-2.518%	3	106	-78.125%
2026-02-23	24.6200	24.6200	24.6200	24.6200	+16.023%	1	105	-78.676%
2026-02-18	21.2200	21.2200	21.2200	21.2200	+8.988%	1	105	-75.259%
2026-02-09	20.0800	20.0800	19.4700	19.4700	-18.875%	2	105	-73.035%
2026-02-05	24.0000	24.0000	24.0000	24.0000	+5.495%	2	106	-78.125%
2026-02-04	22.7500	22.7500	22.7500	22.7500	-2.611%	1	106	-76.923%
2026-01-30	23.4900	23.4900	23.3600	23.3600	+2.681%	2	105	-77.526%
2026-01-28	22.7500	22.7500	22.7500	22.7500	+6.757%	2	107	-76.923%
2026-01-26	21.3100	21.3100	21.3100	21.3100	-14.760%	1	107	-75.364%
2026-01-20	24.4400	25.0000	24.4400	25.0000	+17.371%	2	107	-79.000%
2026-01-15	21.1700	21.3000	21.1700	21.3000	-7.109%	2	107	-75.352%
2026-01-14	22.9300	22.9300	22.9300	22.9300	+10.506%	10	107	-77.104%
2026-01-12	20.7800	20.7800	20.7500	20.7500	-5.467%	4	107	-74.699%
2026-01-07	21.9500	21.9500	21.9500	21.9500	+2.474%	10	103	-76.082%
2026-01-06	21.1500	21.4200	21.1500	21.4200	-3.557%	15	97	-75.490%
2026-01-05	22.2100	22.6700	22.2100	22.2100	-9.050%	8	91	-76.362%
2025-12-31	24.4200	24.4200	24.4200	24.4200	+3.782%	1	87	-78.501%
2025-12-23	23.5300	23.5300	23.5300	23.5300	-15.238%	2	87	-77.688%
2025-12-10	27.7600	27.7600	27.7600	27.7600	+0.144%	1	85	-81.088%
2025-11-13	27.7200	27.7200	27.7200	27.7200	-10.581%	1	86	-81.061%
2025-11-10	31.0000	31.0000	31.0000	31.0000	-3.757%	10	86	-83.065%
2025-11-06	32.1400	32.2100	32.1400	32.2100	+17.042%	2	86	-83.701%
2025-10-30	28.0000	28.0000	27.5200	27.5200	-13.186%	10	89	-80.923%
2025-10-23	31.7100	31.7100	31.6600	31.7000	-10.477%	102	79	-83.438%
2025-08-28	35.4100	35.4100	35.4100	35.4100	-31.216%	2	28	-85.174%
2025-06-11	51.4800	51.4800	51.4800	51.4800	-3.866%	15	28	-89.802%
2025-06-10	53.5500	53.5500	53.5500	53.5500	-11.634%	2	28	-90.196%
2025-05-14	60.6000	60.6000	60.6000	60.6000	+1.763%	3	30	-91.337%
2025-05-13	59.5500	59.5500	59.5500	59.5500	+0.084%	5	33	-91.184%
2025-05-12	59.5000	59.5000	59.5000	59.5000	-16.126%	12	33	-91.176%
2025-05-01	70.7500	71.2300	67.5000	70.9400	-15.668%	12	21	-92.599%
2025-04-23	84.1200	84.1200	84.1200	84.1200	-6.937%	1	11	-93.759%
2025-04-10	90.3900	90.3900	90.3900	90.3900	+15.514%	15	20	-94.192%
2025-04-09	78.2500	78.2500	78.2500	78.2500	-5.381%	15	25	-93.291%
2025-04-04	82.7000	82.7000	82.7000	82.7000	+36.604%	40	10	-93.652%
2025-04-01	60.5400	60.5400	60.5400	60.5400	-4.118%	20	53	-91.328%
2025-03-31	63.1400	63.1400	63.1400	63.1400	+10.346%	2	34	-91.685%
2025-03-27	57.2200	57.2200	57.2200	57.2200	+2.969%	2	34	-90.825%
2025-03-25	55.5700	55.5700	55.5700	55.5700	-5.638%	2	34	-90.552%
2025-03-24	58.8900	58.8900	58.8900	58.8900	+6.165%	23	33	-91.085%
2025-03-06	55.4700	55.4700	55.4700	55.4700	+6.673%	13	14	-90.535%
2025-03-04	54.5000	54.5000	52.0000	52.0000	+13.043%	3	14	-89.904%
2025-03-03	46.0000	46.0000	46.0000	46.0000	-7.258%	1	12	-88.587%
2025-02-28	49.7600	49.7600	49.6000	49.6000	-8.991%	16	11	-89.415%
2024-12-19	56.5300	56.5300	54.5000	54.5000	+14.041%	3	3	-90.367%
2024-11-06	47.7900	47.7900	47.7900	47.7900	-22.293%	2	2	-89.014%
2024-10-03	61.5000	61.5000	61.5000	61.5000	-0.806%	1	1	-91.463%
2024-10-02	62.0000	62.0000	62.0000	62.0000	0.000%	1	1	-91.532%

.dark-mode .Qr53Sc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qr53Sc{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P480DIA Jan 15 2027 480.00 Put (DIA270115P00480000)option OPRA

DIA20270115P480
DIA Jan 15 2027 480.00 Put (DIA270115P00480000)
option OPRA