Dark

DIA20270115P490
DIA Jan 15 2027 490.00 Put (DIA270115P00490000)
option OPRA

EOD

Sep 29, 2026

7.55+7.092%(+0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7000	7.7000	7.5500	7.5500	+7.092%	4	3,147	0.000%
2026-09-28	7.1500	7.3000	7.0500	7.0500	+5.224%	8	3,147	+7.092%
2026-09-25	7.0500	7.3000	6.5000	6.7000	-11.842%	4	3,145	+12.687%
2026-09-24	7.6000	7.6000	7.6000	7.6000	+3.401%	1	3,143	-0.658%
2026-09-23	7.0000	7.3500	7.0000	7.3500	+11.364%	2	3,143	+2.721%
2026-09-22	6.8000	6.8000	6.6000	6.6000	+2.167%	2	3,143	+14.394%
2026-09-21	6.6500	6.6500	6.4600	6.4600	-10.897%	3	3,144	+16.873%
2026-09-18	7.8500	7.8500	7.2500	7.2500	+0.975%	49	3,142	+4.138%
2026-09-17	6.9700	7.3900	6.9300	7.1800	-23.291%	7	3,113	+5.153%
2026-09-16	7.1500	9.3600	6.8500	9.3600	+30.544%	50	3,116	-19.338%
2026-09-15	7.1800	7.5500	7.1700	7.1700	+17.541%	54	3,115	+5.300%
2026-09-14	6.1000	6.1000	6.1000	6.1000	-3.175%	14	3,071	+23.770%
2026-09-11	6.3000	6.3000	6.3000	6.3000	-14.286%	7	3,071	+19.841%
2026-09-10	7.3500	7.3500	7.3500	7.3500	+8.728%	2	3,064	+2.721%
2026-09-09	6.6500	6.7600	6.6500	6.7600	+11.551%	3	3,064	+11.686%
2026-09-08	5.9500	6.0600	5.7900	6.0600	+6.878%	3	3,061	+24.587%
2026-09-02	5.8500	5.8500	5.6700	5.6700	-12.093%	2	3,060	+33.157%
2026-09-01	6.4500	6.4500	6.4500	6.4500	+15.591%	1	3,060	+17.054%
2026-08-27	5.5800	5.5800	5.5800	5.5800	-7.769%	1	3,060	+35.305%
2026-08-25	6.0500	6.0500	6.0500	6.0500	-11.679%	1	3,060	+24.793%
2026-08-21	6.8500	6.8500	6.8500	6.8500	-6.164%	2	3,060	+10.219%
2026-08-20	7.2000	7.3000	7.2000	7.3000	+9.774%	2	3,061	+3.425%
2026-08-19	6.6500	6.6500	6.6500	6.6500	-5.674%	1	3,061	+13.534%
2026-08-18	7.0500	7.0500	7.0500	7.0500	+6.818%	5	3,060	+7.092%
2026-08-14	6.6000	6.6000	6.6000	6.6000	+5.939%	6	3,055	+14.394%
2026-08-12	6.2300	6.2300	6.2300	6.2300	-10.360%	1	3,055	+21.188%
2026-08-10	6.5500	6.9500	5.9300	6.9500	+3.731%	3	3,056	+8.633%
2026-08-07	6.7700	6.7700	6.7000	6.7000	+0.149%	7	3,056	+12.687%
2026-08-06	6.6900	6.6900	6.6900	6.6900	-5.775%	1	3,049	+12.855%
2026-08-05	6.5000	7.1000	6.5000	7.1000	+9.231%	2	3,050	+6.338%
2026-08-04	6.5000	6.5000	6.5000	6.5000	-16.129%	1	3,051	+16.154%
2026-08-03	8.2000	8.2000	7.7500	7.7500	-27.705%	3	3,052	-2.581%
2026-07-30	10.7200	10.7200	10.7200	10.7200	-4.286%	150	3,051	-29.571%
2026-07-29	11.3000	11.4500	11.0000	11.2000	+25.140%	129	3,045	-32.589%
2026-07-28	9.5000	9.5000	8.9500	8.9500	-12.427%	104	3,063	-15.642%
2026-07-27	9.6500	10.2200	9.6500	10.2200	-0.293%	52	3,063	-26.125%
2026-07-24	11.0000	11.0000	10.2400	10.2500	-12.766%	3	3,012	-26.341%
2026-07-23	12.1500	12.1500	11.6000	11.7500	+22.396%	84	3,010	-35.745%
2026-07-22	10.0000	10.0000	9.6000	9.6000	-5.605%	5	3,008	-21.354%
2026-07-21	10.1700	10.1700	10.1700	10.1700	-4.507%	1	3,007	-25.762%
2026-07-20	10.1200	10.7000	10.1200	10.6500	+2.404%	8	3,008	-29.108%
2026-07-17	10.4000	10.4000	10.4000	10.4000	+19.954%	1	3,009	-27.404%
2026-07-16	9.4000	9.4000	8.6300	8.6700	-15.000%	4	3,008	-12.918%
2026-07-13	10.2000	10.3000	10.2000	10.2000	+4.615%	4	3,006	-25.980%
2026-07-10	9.7500	9.7500	9.7500	9.7500	-2.010%	3	3,006	-22.564%
2026-07-09	10.0200	10.0200	9.9500	9.9500	-9.132%	10	3,006	-24.121%
2026-07-08	11.0500	11.3000	10.9500	10.9500	+15.263%	20	3,006	-31.050%
2026-07-07	9.9000	9.9000	9.5000	9.5000	-14.645%	10	3,007	-20.526%
2026-06-30	11.1300	11.1300	11.1300	11.1300	-10.960%	1	3,010	-32.165%
2026-06-26	12.7000	12.7000	11.7000	12.5000	+6.838%	20	3,009	-39.600%
2026-06-25	11.2000	11.9500	10.8400	11.7000	-5.645%	22	3,011	-35.470%
2026-06-24	12.6400	12.6400	12.4000	12.4000	-0.879%	16	3,014	-39.113%
2026-06-22	12.5100	12.5100	12.5100	12.5100	-0.556%	2	3,014	-39.648%
2026-06-17	11.8400	12.5800	11.8400	12.5800	+5.537%	2	3,014	-39.984%
2026-06-16	12.2000	12.2000	11.9200	11.9200	-8.237%	4	3,014	-36.661%
2026-06-15	12.9900	12.9900	12.9900	12.9900	-14.931%	1	3,014	-41.878%
2026-06-12	14.9500	15.6000	14.8000	15.2700	-18.167%	4	3,014	-50.557%
2026-06-10	16.7000	18.7000	16.7000	18.6600	+4.246%	63	3,039	-59.539%
2026-06-09	18.0000	18.6500	15.6500	17.9000	+5.294%	32	3,005	-57.821%
2026-06-08	15.7900	17.8500	14.4500	17.0000	+18.056%	26	3,014	-55.588%
2026-06-04	14.6700	14.9200	14.1000	14.4000	-10.280%	39	3,006	-47.569%
2026-06-03	16.0500	16.0500	16.0500	16.0500	+2.425%	3	3,009	-52.960%
2026-06-02	15.6700	15.6700	15.6700	15.6700	-2.063%	1	3,012	-51.819%
2026-06-01	15.9800	16.0000	15.9800	16.0000	+3.026%	2	3,013	-52.813%
2026-05-29	16.7800	16.7800	15.5000	15.5300	-11.409%	4	3,012	-51.384%
2026-05-28	17.5300	17.5300	17.5300	17.5300	-0.341%	2	3,012	-56.931%
2026-05-26	17.5900	17.5900	17.5900	17.5900	+3.471%	1	3,011	-57.078%
2026-05-22	17.2000	17.2000	17.0000	17.0000	-7.357%	3	3,027	-55.588%
2026-05-21	22.2000	22.2000	18.3500	18.3500	-14.452%	30	3,003	-58.856%
2026-05-15	21.4500	21.4500	21.4500	21.4500	+0.047%	1	3,003	-64.802%
2026-05-13	21.4400	21.4400	21.4400	21.4400	-1.425%	950	3,002	-64.785%
2026-05-07	21.7500	21.7500	21.7500	21.7500	+3.720%	1	2,052	-65.287%
2026-05-06	20.9700	20.9700	20.9700	20.9700	-8.428%	1	2,052	-63.996%
2026-05-05	23.0500	23.0500	22.9000	22.9000	-5.993%	14	2,051	-67.031%
2026-05-04	22.8800	24.6900	22.8800	24.3600	+21.375%	119	2,051	-69.007%
2026-05-01	20.7000	20.7000	20.0700	20.0700	-18.909%	3	2,052	-62.382%
2026-04-29	24.7500	24.7500	24.7500	24.7500	+7.843%	1	2,052	-69.495%
2026-04-28	22.9500	22.9500	22.9500	22.9500	-5.087%	2	2,053	-67.102%
2026-04-24	24.1800	24.1800	24.1800	24.1800	+6.053%	1	2,052	-68.776%
2026-04-22	22.5000	22.8000	22.5000	22.8000	+4.443%	7	2,051	-66.886%
2026-04-17	21.3000	22.4500	20.7800	21.8300	-15.714%	1,065	2,051	-65.415%
2026-04-15	25.8500	25.9000	25.8500	25.9000	+2.170%	4	1,117	-70.849%
2026-04-14	25.3100	27.1000	25.3100	25.3500	-10.011%	15	1,113	-70.217%
2026-04-09	29.5700	29.5700	27.7900	28.1700	-9.914%	4	1,113	-73.198%
2026-04-08	31.2500	31.3500	31.2500	31.2700	-24.651%	4	1,111	-75.855%
2026-03-24	41.5000	41.5000	41.5000	41.5000	+9.297%	2	1,107	-81.807%
2026-03-23	37.9700	37.9700	37.9700	37.9700	-13.705%	10	1,109	-80.116%
2026-03-20	44.0000	44.0000	44.0000	44.0000	+18.280%	1	1,119	-82.841%
2026-03-13	37.2000	37.2000	37.2000	37.2000	+0.297%	2	1,119	-79.704%
2026-03-12	39.1300	39.1300	37.0900	37.0900	-4.897%	8	1,120	-79.644%
2026-03-09	39.0000	39.0000	39.0000	39.0000	+8.333%	1	1,118	-80.641%
2026-03-06	35.9400	38.4500	33.3200	36.0000	+16.092%	9	1,117	-79.028%
2026-03-05	29.3300	32.0000	29.3300	31.0100	-6.030%	18	1,111	-75.653%
2026-03-03	33.0000	33.0000	33.0000	33.0000	+20.879%	1	1,095	-77.121%
2026-02-27	27.8700	27.8700	27.3000	27.3000	+10.526%	15	1,094	-72.344%
2026-02-26	24.4700	24.7000	24.3800	24.7000	+1.022%	4	1,096	-69.433%
2026-02-25	24.5000	24.7000	24.4500	24.4500	-5.853%	9	1,091	-69.121%
2026-02-24	26.1700	26.6600	25.8500	25.9700	-8.071%	69	1,091	-70.928%
2026-02-23	28.2500	28.2500	28.2500	28.2500	+16.255%	1	1,084	-73.274%
2026-02-20	24.9000	24.9000	24.3000	24.3000	-6.538%	4	1,084	-68.930%
2026-02-19	24.7700	26.6500	24.7700	26.0000	0.000%	12	1,081	-70.962%
2026-02-17	26.0000	26.0000	26.0000	26.0000	+1.961%	1	1,070	-70.962%
2026-02-13	25.6400	25.6400	23.3500	25.5000	+2.906%	5	1,073	-70.392%
2026-02-12	24.6000	24.9200	24.6000	24.7800	+11.622%	5	1,073	-69.532%
2026-02-10	22.3200	22.4300	21.9400	22.2000	+0.680%	12	1,078	-65.991%
2026-02-09	22.0600	22.0700	22.0500	22.0500	-4.047%	4	1,078	-65.760%
2026-02-06	23.7500	23.9500	22.9800	22.9800	-14.668%	38	1,078	-67.145%
2026-02-05	26.4100	29.2400	26.2000	26.9300	+8.633%	24	1,088	-71.964%
2026-02-04	24.5000	26.8800	23.8000	24.7900	+2.565%	1,037	1,076	-69.544%
2026-02-03	25.1700	25.1700	24.1700	24.1700	-5.290%	2	238	-68.763%
2026-02-02	27.3000	27.3000	25.5200	25.5200	-4.989%	3	238	-70.415%
2026-01-30	26.4500	27.0000	26.4500	26.8600	+0.224%	5	237	-71.891%
2026-01-29	28.0000	28.0000	26.7500	26.8000	+0.866%	14	238	-71.828%
2026-01-27	26.5700	26.5700	26.5700	26.5700	+4.196%	1	229	-71.584%
2026-01-23	25.5000	25.5000	25.5000	25.5000	+5.155%	1	228	-70.392%
2026-01-16	24.0000	24.2500	24.0000	24.2500	-2.218%	2	227	-68.866%
2026-01-15	25.2500	25.2500	23.9000	24.8000	-5.524%	27	227	-69.556%
2026-01-14	26.2500	26.2500	26.2500	26.2500	+9.148%	1	211	-71.238%
2026-01-12	25.2000	25.2000	23.9500	24.0500	+1.050%	36	211	-68.607%
2026-01-09	24.4000	25.6900	23.8000	23.8000	-6.849%	33	213	-68.277%
2026-01-08	24.7600	25.5500	24.7600	25.5500	+0.749%	20	188	-70.450%
2026-01-07	25.3200	25.3600	24.8000	25.3600	+4.880%	177	180	-70.229%
2026-01-06	24.8500	24.8500	24.1800	24.1800	-6.170%	2	5	-68.776%
2026-01-05	25.2900	25.7700	24.9800	25.7700	-37.284%	4	3	-70.702%
2025-08-28	41.0900	41.0900	41.0900	41.0900	-46.871%	2	3	-81.626%
2025-05-08	77.4400	77.5000	77.3400	77.3400	+9.160%	3	1	-90.238%
2025-03-20	70.8500	70.8500	70.8500	70.8500	-4.062%	2	14	-89.344%
2025-03-18	73.8500	73.8500	73.8500	73.8500	+31.546%	3	14	-89.777%
2025-02-28	56.4700	57.3500	55.9700	56.1400	+13.323%	16	14	-86.551%
2025-01-23	49.5400	49.5400	49.5400	49.5400	-1.667%	8	11	-84.760%
2025-01-22	50.3800	50.3800	50.3800	50.3800	-8.400%	1	11	-85.014%
2025-01-17	55.0000	55.4100	54.0000	55.0000	-13.372%	16	4	-86.273%
2025-01-07	63.4900	63.4900	63.4900	63.4900	+4.133%	1	5	-88.108%
2024-12-24	60.9700	60.9700	60.9700	60.9700	0.000%	4	0	-87.617%

.dark-mode .jknltT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jknltT{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P490DIA Jan 15 2027 490.00 Put (DIA270115P00490000)option OPRA

DIA20270115P490
DIA Jan 15 2027 490.00 Put (DIA270115P00490000)
option OPRA