Dark

DIA20270115P500
DIA Jan 15 2027 500.00 Put (DIA270115P00500000)
option OPRA

EOD

Sep 29, 2026

10.20+6.806%(+0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.6500	10.2600	9.6500	10.2000	+6.806%	5	556	0.000%
2026-09-28	9.1500	9.6800	9.1500	9.5500	+7.910%	6	556	+6.806%
2026-09-25	9.6000	9.6000	8.8500	8.8500	-11.588%	5	554	+15.254%
2026-09-24	10.1000	10.8500	10.0100	10.0100	+5.926%	18	558	+1.898%
2026-09-23	9.5500	9.5500	9.4500	9.4500	+5.823%	5	544	+7.937%
2026-09-22	8.1000	8.9500	8.1000	8.9300	+10.247%	5	554	+14.222%
2026-09-21	8.4500	8.8100	8.0800	8.1000	-14.286%	60	556	+25.926%
2026-09-18	9.9200	9.9300	9.4500	9.4500	-15.850%	128	589	+7.937%
2026-09-16	8.9600	11.5000	8.9600	11.2300	+21.405%	54	566	-9.172%
2026-09-15	8.7400	9.6000	8.6000	9.2500	+12.121%	314	620	+10.270%
2026-09-14	8.5000	8.5000	8.2500	8.2500	+3.125%	63	784	+23.636%
2026-09-11	8.3400	8.3500	7.9000	8.0000	-17.098%	63	830	+27.500%
2026-09-10	9.5000	9.6800	9.5000	9.6500	+13.663%	20	780	+5.699%
2026-09-09	8.1500	8.5500	8.1500	8.4900	+12.450%	139	829	+20.141%
2026-09-08	7.2000	7.5500	7.0000	7.5500	+17.236%	84	836	+35.099%
2026-09-04	6.4400	6.4400	6.4400	6.4400	+7.692%	10	777	+58.385%
2026-09-03	6.1000	6.1000	5.9800	5.9800	-16.944%	5	777	+70.569%
2026-09-02	7.2000	7.2000	7.2000	7.2000	-10.000%	1	777	+41.667%
2026-09-01	7.2400	8.0000	7.0200	8.0000	+12.676%	103	776	+27.500%
2026-08-31	7.0500	7.1000	7.0500	7.1000	+4.874%	90	876	+43.662%
2026-08-28	6.7700	6.7700	6.7700	6.7700	-1.884%	59	786	+50.665%
2026-08-27	6.8300	6.9000	6.8100	6.9000	-6.631%	23	761	+47.826%
2026-08-26	7.4600	7.4700	7.3800	7.3900	-9.988%	188	743	+38.024%
2026-08-21	8.4000	8.4000	8.2100	8.2100	-9.282%	61	756	+24.239%
2026-08-20	8.8300	9.0500	8.8300	9.0500	+6.722%	69	787	+12.707%
2026-08-19	8.4800	8.4800	8.4800	8.4800	-0.235%	12	821	+20.283%
2026-08-17	8.1000	8.5000	8.1000	8.5000	+6.250%	11	809	+20.000%
2026-08-14	8.1400	8.1400	8.0000	8.0000	+3.627%	301	813	+27.500%
2026-08-13	7.7200	7.7200	7.7200	7.7200	-4.218%	99	803	+32.124%
2026-08-12	8.0600	8.0600	8.0600	8.0600	+1.384%	1	813	+26.551%
2026-08-11	8.8500	8.8500	7.8000	7.9500	-4.217%	6	813	+28.302%
2026-08-10	8.2300	8.3000	8.2300	8.3000	+0.242%	21	812	+22.892%
2026-08-07	8.2700	8.4000	8.2100	8.2800	-2.243%	9	813	+23.188%
2026-08-06	7.9200	8.4700	7.9200	8.4700	+8.869%	302	811	+20.425%
2026-08-05	7.7000	7.8200	7.7000	7.7800	-8.685%	22	528	+31.105%
2026-08-04	8.2500	8.7700	7.8000	8.5200	-8.387%	18	526	+19.718%
2026-08-03	9.6000	9.6000	9.3000	9.3000	-15.837%	3	514	+9.677%
2026-07-31	11.7300	11.7300	11.0500	11.0500	-15.906%	11	511	-7.692%
2026-07-29	13.0000	13.7100	12.8500	13.1400	+16.800%	133	535	-22.374%
2026-07-28	11.0000	11.2500	11.0000	11.2500	-9.639%	19	526	-9.333%
2026-07-27	12.1000	12.9500	12.1000	12.4500	0.000%	24	525	-18.072%
2026-07-24	13.5500	13.6900	12.4500	12.4500	+2.893%	63	514	-18.072%
2026-07-21	12.1000	12.1000	12.1000	12.1000	-7.137%	10	470	-15.702%
2026-07-20	13.1000	13.1000	13.0300	13.0300	+9.496%	2	470	-21.719%
2026-07-17	13.0000	13.0000	11.8000	11.9000	+6.250%	18	472	-14.286%
2026-07-16	11.2000	11.2000	11.2000	11.2000	-5.085%	10	458	-8.929%
2026-07-15	11.8000	11.8000	11.8000	11.8000	-7.813%	2	448	-13.559%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-1.916%	10	456	-20.313%
2026-07-08	13.0500	13.0500	13.0500	13.0500	+14.877%	1	446	-21.839%
2026-07-07	11.2500	11.7000	11.2500	11.3600	-2.322%	28	446	-10.211%
2026-07-06	11.7000	11.7000	11.4000	11.6300	-20.342%	12	423	-12.296%
2026-06-26	14.7700	14.7700	14.6000	14.6000	-0.950%	2	414	-30.137%
2026-06-24	14.6800	14.7500	13.9300	14.7400	+1.306%	5	413	-30.801%
2026-06-22	14.7200	14.7200	14.5500	14.5500	-1.689%	2	410	-29.897%
2026-06-18	14.6200	15.9000	14.6200	14.8000	+0.612%	15	398	-31.081%
2026-06-16	15.0000	15.0000	14.5800	14.7100	-6.722%	6	398	-30.659%
2026-06-15	16.1400	16.1400	15.7700	15.7700	-19.500%	3	398	-35.320%
2026-06-11	21.4000	21.4500	19.5900	19.5900	-10.670%	6	398	-47.933%
2026-06-10	20.0700	23.1200	20.0700	21.9300	+10.646%	19	397	-53.488%
2026-06-09	18.6800	21.9500	18.6800	19.8200	-1.295%	13	403	-48.537%
2026-06-08	19.1300	20.0800	19.1200	20.0800	+11.247%	4	408	-49.203%
2026-06-05	17.6500	19.8000	17.6000	18.0500	+1.291%	47	412	-43.490%
2026-06-04	18.0000	18.1800	17.8000	17.8200	-6.702%	5	412	-42.761%
2026-06-03	20.1300	20.1300	18.6500	19.1000	+5.061%	3	412	-46.597%
2026-06-02	18.2300	18.2300	17.0500	18.1800	-3.708%	25	412	-43.894%
2026-06-01	18.9300	19.0100	18.8800	18.8800	+2.331%	3	405	-45.975%
2026-05-29	19.9300	19.9300	18.4500	18.4500	-7.980%	6	407	-44.715%
2026-05-28	19.8900	20.0500	18.2500	20.0500	-0.988%	9	408	-49.127%
2026-05-27	20.5200	20.5200	20.2500	20.2500	-2.738%	8	405	-49.630%
2026-05-26	20.5500	20.8200	19.5000	20.8200	+4.256%	6	404	-51.009%
2026-05-22	20.4300	20.5500	19.9700	19.9700	-6.769%	5	404	-48.923%
2026-05-21	25.8700	25.8700	21.4200	21.4200	-5.389%	15	402	-52.381%
2026-05-20	24.3600	24.3600	21.4000	22.6400	-9.440%	135	402	-54.947%
2026-05-19	24.9500	25.1300	24.8000	25.0000	+2.041%	14	402	-59.200%
2026-05-18	24.5000	24.5000	24.5000	24.5000	-5.878%	1	402	-58.367%
2026-05-15	26.0300	26.0300	26.0300	26.0300	+2.682%	1	402	-60.814%
2026-05-13	25.3500	25.3500	25.3500	25.3500	+1.319%	1	402	-59.763%
2026-05-12	25.0200	25.0200	25.0200	25.0200	-8.686%	1	402	-59.233%
2026-05-11	27.4000	27.4000	27.4000	27.4000	+7.874%	1	402	-62.774%
2026-05-08	25.4000	25.4000	25.4000	25.4000	+1.681%	1	401	-59.843%
2026-05-07	24.7500	24.9800	24.7500	24.9800	+3.437%	4	400	-59.167%
2026-05-06	24.7000	25.0000	23.9300	24.1500	-12.182%	53	408	-57.764%
2026-05-04	27.5000	27.5000	27.5000	27.5000	+11.789%	1	391	-62.909%
2026-05-01	24.0000	24.6000	24.0000	24.6000	-1.600%	19	390	-58.537%
2026-04-30	25.9300	25.9300	25.0000	25.0000	-7.919%	2	390	-59.200%
2026-04-21	27.1500	27.1500	27.1500	27.1500	+8.600%	6	394	-62.431%
2026-04-17	24.9100	25.0000	24.3200	25.0000	-18.434%	19	394	-59.200%
2026-04-15	30.3000	30.6500	30.3000	30.6500	-40.910%	7	385	-66.721%
2026-03-31	51.3700	51.8700	51.3700	51.8700	+15.037%	5	386	-80.335%
2026-03-13	41.4000	45.2200	41.3500	45.0900	+25.424%	80	386	-77.379%
2026-03-10	35.9500	35.9500	35.9500	35.9500	-7.821%	5	395	-71.627%
2026-03-06	39.0000	39.0000	39.0000	39.0000	+8.939%	5	395	-73.846%
2026-03-03	36.0000	36.0000	35.8000	35.8000	+17.377%	10	400	-71.508%
2026-03-02	30.5000	30.5000	30.5000	30.5000	-2.400%	1	391	-66.557%
2026-02-27	31.2500	31.2500	31.2500	31.2500	+9.075%	1	391	-67.360%
2026-02-26	28.6500	28.6500	28.6500	28.6500	+4.182%	2	392	-64.398%
2026-02-24	27.5000	27.5000	27.5000	27.5000	-3.067%	1	392	-62.909%
2026-02-20	28.3700	28.3700	28.3700	28.3700	-0.456%	1	392	-64.047%
2026-02-19	28.5000	28.5000	28.5000	28.5000	+2.703%	1	392	-64.211%
2026-02-18	27.4300	27.7500	27.2200	27.7500	-5.128%	128	392	-63.243%
2026-02-13	29.2900	29.5000	27.0100	29.2500	+3.066%	6	297	-65.128%
2026-02-12	26.7500	28.6800	26.7500	28.3800	+7.094%	15	297	-64.059%
2026-02-10	25.3800	26.5000	25.1800	26.5000	+4.495%	27	301	-61.509%
2026-02-09	26.5000	26.5000	25.3600	25.3600	-2.274%	16	304	-59.779%
2026-02-06	27.5000	27.5000	25.9500	25.9500	-16.182%	22	289	-60.694%
2026-02-05	31.2100	31.2100	30.8900	30.9600	+10.571%	16	283	-67.054%
2026-02-04	28.0000	28.0000	28.0000	28.0000	-1.651%	1	282	-63.571%
2026-02-03	28.4700	28.4700	28.4700	28.4700	-1.488%	10	282	-64.173%
2026-02-02	29.4800	29.4800	28.9000	28.9000	-8.833%	4	272	-64.706%
2026-01-29	31.6500	31.8000	31.6000	31.7000	-0.938%	4	270	-67.823%
2026-01-27	30.1000	32.0000	29.5000	32.0000	+11.576%	5	270	-68.125%
2026-01-26	27.8200	28.6800	27.8200	28.6800	+0.280%	2	270	-64.435%
2026-01-23	28.6000	28.6000	28.6000	28.6000	-10.792%	250	270	-64.336%
2026-01-20	32.0600	32.0600	32.0600	32.0600	+15.532%	1	30	-68.185%
2026-01-16	27.7500	27.7500	27.7500	27.7500	-2.047%	1	30	-63.243%
2026-01-15	28.4000	28.4000	27.6200	28.3300	+3.018%	8	30	-63.996%
2026-01-12	27.5000	27.5000	27.5000	27.5000	-5.498%	1	27	-62.909%
2026-01-08	28.5000	29.7400	28.5000	29.1000	+5.511%	13	26	-64.948%
2026-01-06	27.5800	27.5800	27.5800	27.5800	-6.031%	5	26	-63.017%
2026-01-05	29.3500	29.3500	29.3500	29.3500	-7.413%	2	19	-65.247%
2025-12-12	31.7000	31.7000	31.7000	31.7000	-23.614%	1	19	-67.823%
2025-11-20	41.5000	41.5000	41.5000	41.5000	-2.901%	2	18	-75.422%
2025-11-14	42.7400	42.7400	42.7400	42.7400	+1.617%	2	18	-76.135%
2025-11-06	42.5000	42.5000	42.0600	42.0600	-14.163%	10	16	-75.749%
2025-10-10	49.0000	49.0000	49.0000	49.0000	+11.288%	1	7	-79.184%
2025-09-19	44.0300	44.0300	44.0300	44.0300	+0.068%	1	7	-76.834%
2025-09-17	44.0000	44.0000	44.0000	44.0000	-5.701%	1	8	-76.818%
2025-08-28	47.3100	47.3100	46.6600	46.6600	-4.776%	2	8	-78.140%
2025-08-26	49.0000	49.0000	49.0000	49.0000	+4.813%	3	7	-79.184%
2025-08-22	46.7500	46.7500	46.7500	46.7500	-19.535%	1	9	-78.182%
2025-08-05	58.1000	58.1000	58.1000	58.1000	-3.167%	3	9	-82.444%
2025-07-10	60.0000	60.0000	60.0000	60.0000	+10.011%	1	7	-83.000%
2025-07-03	54.5400	54.5400	54.5400	54.5400	-24.250%	1	5	-81.298%
2025-06-06	72.0000	72.0000	72.0000	72.0000	-0.649%	10	5	-85.833%
2025-05-19	72.4700	72.4700	72.4700	72.4700	+2.070%	2	101	-85.925%
2025-05-16	76.4700	76.5500	71.0000	71.0000	-7.756%	498	101	-85.634%
2025-05-15	77.9700	77.9700	76.9700	76.9700	-14.525%	101	101	-86.748%
2025-03-13	86.7600	90.0500	86.7600	90.0500	+11.393%	64	80	-88.673%
2025-03-10	77.2300	80.8400	77.2300	80.8400	+10.076%	63	80	-87.382%
2025-03-06	73.4400	73.4400	73.4400	73.4400	-2.210%	13	4	-86.111%
2025-03-05	75.1000	75.1000	75.1000	75.1000	+36.174%	5	4	-86.418%
2025-02-05	55.1500	55.1500	55.1500	55.1500	-18.345%	5	6	-81.505%
2025-01-16	67.7400	67.7400	67.5400	67.5400	-7.327%	2	1	-84.898%
2024-12-23	72.8800	72.8800	72.8800	72.8800	+35.188%	5	1	-86.004%
2024-12-04	53.0000	53.9100	53.0000	53.9100	0.000%	2	1	-81.080%

.dark-mode .z8jpGv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8jpGv{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P500DIA Jan 15 2027 500.00 Put (DIA270115P00500000)option OPRA

DIA20270115P500
DIA Jan 15 2027 500.00 Put (DIA270115P00500000)
option OPRA