Dark

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

EOD

Aug 13, 2026

7.72-4.218%(-0.34)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.7200	7.7200	7.7200	7.7200	-4.218%	99	803	0.000%
2026-08-12	8.0600	8.0600	8.0600	8.0600	+1.384%	1	813	-4.218%
2026-08-11	8.8500	8.8500	7.8000	7.9500	-4.217%	6	813	-2.893%
2026-08-10	8.2300	8.3000	8.2300	8.3000	+0.242%	21	812	-6.988%
2026-08-07	8.2700	8.4000	8.2100	8.2800	-2.243%	9	813	-6.763%
2026-08-06	7.9200	8.4700	7.9200	8.4700	+8.869%	302	811	-8.855%
2026-08-05	7.7000	7.8200	7.7000	7.7800	-8.685%	22	528	-0.771%
2026-08-04	8.2500	8.7700	7.8000	8.5200	-8.387%	18	526	-9.390%
2026-08-03	9.6000	9.6000	9.3000	9.3000	-15.837%	3	514	-16.989%
2026-07-31	11.7300	11.7300	11.0500	11.0500	-15.906%	11	511	-30.136%
2026-07-29	13.0000	13.7100	12.8500	13.1400	+16.800%	133	535	-41.248%
2026-07-28	11.0000	11.2500	11.0000	11.2500	-9.639%	19	526	-31.378%
2026-07-27	12.1000	12.9500	12.1000	12.4500	0.000%	24	525	-37.992%
2026-07-24	13.5500	13.6900	12.4500	12.4500	+2.893%	63	514	-37.992%
2026-07-21	12.1000	12.1000	12.1000	12.1000	-7.137%	10	470	-36.198%
2026-07-20	13.1000	13.1000	13.0300	13.0300	+9.496%	2	470	-40.752%
2026-07-17	13.0000	13.0000	11.8000	11.9000	+6.250%	18	472	-35.126%
2026-07-16	11.2000	11.2000	11.2000	11.2000	-5.085%	10	458	-31.071%
2026-07-15	11.8000	11.8000	11.8000	11.8000	-7.813%	2	448	-34.576%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-1.916%	10	456	-39.688%
2026-07-08	13.0500	13.0500	13.0500	13.0500	+14.877%	1	446	-40.843%
2026-07-07	11.2500	11.7000	11.2500	11.3600	-2.322%	28	446	-32.042%
2026-07-06	11.7000	11.7000	11.4000	11.6300	-20.342%	12	423	-33.620%
2026-06-26	14.7700	14.7700	14.6000	14.6000	-0.950%	2	414	-47.123%
2026-06-24	14.6800	14.7500	13.9300	14.7400	+1.306%	5	413	-47.626%
2026-06-22	14.7200	14.7200	14.5500	14.5500	-1.689%	2	410	-46.942%
2026-06-18	14.6200	15.9000	14.6200	14.8000	+0.612%	15	398	-47.838%
2026-06-16	15.0000	15.0000	14.5800	14.7100	-6.722%	6	398	-47.519%
2026-06-15	16.1400	16.1400	15.7700	15.7700	-19.500%	3	398	-51.046%
2026-06-11	21.4000	21.4500	19.5900	19.5900	-10.670%	6	398	-60.592%
2026-06-10	20.0700	23.1200	20.0700	21.9300	+10.646%	19	397	-64.797%
2026-06-09	18.6800	21.9500	18.6800	19.8200	-1.295%	13	403	-61.049%
2026-06-08	19.1300	20.0800	19.1200	20.0800	+11.247%	4	408	-61.554%
2026-06-05	17.6500	19.8000	17.6000	18.0500	+1.291%	47	412	-57.230%
2026-06-04	18.0000	18.1800	17.8000	17.8200	-6.702%	5	412	-56.678%
2026-06-03	20.1300	20.1300	18.6500	19.1000	+5.061%	3	412	-59.581%
2026-06-02	18.2300	18.2300	17.0500	18.1800	-3.708%	25	412	-57.536%
2026-06-01	18.9300	19.0100	18.8800	18.8800	+2.331%	3	405	-59.110%
2026-05-29	19.9300	19.9300	18.4500	18.4500	-7.980%	6	407	-58.157%
2026-05-28	19.8900	20.0500	18.2500	20.0500	-0.988%	9	408	-61.496%
2026-05-27	20.5200	20.5200	20.2500	20.2500	-2.738%	8	405	-61.877%
2026-05-26	20.5500	20.8200	19.5000	20.8200	+4.256%	6	404	-62.920%
2026-05-22	20.4300	20.5500	19.9700	19.9700	-6.769%	5	404	-61.342%
2026-05-21	25.8700	25.8700	21.4200	21.4200	-5.389%	15	402	-63.959%
2026-05-20	24.3600	24.3600	21.4000	22.6400	-9.440%	135	402	-65.901%
2026-05-19	24.9500	25.1300	24.8000	25.0000	+2.041%	14	402	-69.120%
2026-05-18	24.5000	24.5000	24.5000	24.5000	-5.878%	1	402	-68.490%
2026-05-15	26.0300	26.0300	26.0300	26.0300	+2.682%	1	402	-70.342%
2026-05-13	25.3500	25.3500	25.3500	25.3500	+1.319%	1	402	-69.546%
2026-05-12	25.0200	25.0200	25.0200	25.0200	-8.686%	1	402	-69.145%
2026-05-11	27.4000	27.4000	27.4000	27.4000	+7.874%	1	402	-71.825%
2026-05-08	25.4000	25.4000	25.4000	25.4000	+1.681%	1	401	-69.606%
2026-05-07	24.7500	24.9800	24.7500	24.9800	+3.437%	4	400	-69.095%
2026-05-06	24.7000	25.0000	23.9300	24.1500	-12.182%	53	408	-68.033%
2026-05-04	27.5000	27.5000	27.5000	27.5000	+11.789%	1	391	-71.927%
2026-05-01	24.0000	24.6000	24.0000	24.6000	-1.600%	19	390	-68.618%
2026-04-30	25.9300	25.9300	25.0000	25.0000	-7.919%	2	390	-69.120%
2026-04-21	27.1500	27.1500	27.1500	27.1500	+8.600%	6	394	-71.565%
2026-04-17	24.9100	25.0000	24.3200	25.0000	-18.434%	19	394	-69.120%
2026-04-15	30.3000	30.6500	30.3000	30.6500	-40.910%	7	385	-74.812%
2026-03-31	51.3700	51.8700	51.3700	51.8700	+15.037%	5	386	-85.117%
2026-03-13	41.4000	45.2200	41.3500	45.0900	+25.424%	80	386	-82.879%
2026-03-10	35.9500	35.9500	35.9500	35.9500	-7.821%	5	395	-78.526%
2026-03-06	39.0000	39.0000	39.0000	39.0000	+8.939%	5	395	-80.205%
2026-03-03	36.0000	36.0000	35.8000	35.8000	+17.377%	10	400	-78.436%
2026-03-02	30.5000	30.5000	30.5000	30.5000	-2.400%	1	391	-74.689%
2026-02-27	31.2500	31.2500	31.2500	31.2500	+9.075%	1	391	-75.296%
2026-02-26	28.6500	28.6500	28.6500	28.6500	+4.182%	2	392	-73.054%
2026-02-24	27.5000	27.5000	27.5000	27.5000	-3.067%	1	392	-71.927%
2026-02-20	28.3700	28.3700	28.3700	28.3700	-0.456%	1	392	-72.788%
2026-02-19	28.5000	28.5000	28.5000	28.5000	+2.703%	1	392	-72.912%
2026-02-18	27.4300	27.7500	27.2200	27.7500	-5.128%	128	392	-72.180%
2026-02-13	29.2900	29.5000	27.0100	29.2500	+3.066%	6	297	-73.607%
2026-02-12	26.7500	28.6800	26.7500	28.3800	+7.094%	15	297	-72.798%
2026-02-10	25.3800	26.5000	25.1800	26.5000	+4.495%	27	301	-70.868%
2026-02-09	26.5000	26.5000	25.3600	25.3600	-2.274%	16	304	-69.558%
2026-02-06	27.5000	27.5000	25.9500	25.9500	-16.182%	22	289	-70.250%
2026-02-05	31.2100	31.2100	30.8900	30.9600	+10.571%	16	283	-75.065%
2026-02-04	28.0000	28.0000	28.0000	28.0000	-1.651%	1	282	-72.429%
2026-02-03	28.4700	28.4700	28.4700	28.4700	-1.488%	10	282	-72.884%
2026-02-02	29.4800	29.4800	28.9000	28.9000	-8.833%	4	272	-73.287%
2026-01-29	31.6500	31.8000	31.6000	31.7000	-0.938%	4	270	-75.647%
2026-01-27	30.1000	32.0000	29.5000	32.0000	+11.576%	5	270	-75.875%
2026-01-26	27.8200	28.6800	27.8200	28.6800	+0.280%	2	270	-73.082%
2026-01-23	28.6000	28.6000	28.6000	28.6000	-10.792%	250	270	-73.007%
2026-01-20	32.0600	32.0600	32.0600	32.0600	+15.532%	1	30	-75.920%
2026-01-16	27.7500	27.7500	27.7500	27.7500	-2.047%	1	30	-72.180%
2026-01-15	28.4000	28.4000	27.6200	28.3300	+3.018%	8	30	-72.750%
2026-01-12	27.5000	27.5000	27.5000	27.5000	-5.498%	1	27	-71.927%
2026-01-08	28.5000	29.7400	28.5000	29.1000	+5.511%	13	26	-73.471%
2026-01-06	27.5800	27.5800	27.5800	27.5800	-6.031%	5	26	-72.009%
2026-01-05	29.3500	29.3500	29.3500	29.3500	-7.413%	2	19	-73.697%
2025-12-12	31.7000	31.7000	31.7000	31.7000	-23.614%	1	19	-75.647%
2025-11-20	41.5000	41.5000	41.5000	41.5000	-2.901%	2	18	-81.398%
2025-11-14	42.7400	42.7400	42.7400	42.7400	+1.617%	2	18	-81.937%
2025-11-06	42.5000	42.5000	42.0600	42.0600	-14.163%	10	16	-81.645%
2025-10-10	49.0000	49.0000	49.0000	49.0000	+11.288%	1	7	-84.245%
2025-09-19	44.0300	44.0300	44.0300	44.0300	+0.068%	1	7	-82.467%
2025-09-17	44.0000	44.0000	44.0000	44.0000	-5.701%	1	8	-82.455%
2025-08-28	47.3100	47.3100	46.6600	46.6600	-4.776%	2	8	-83.455%
2025-08-26	49.0000	49.0000	49.0000	49.0000	+4.813%	3	7	-84.245%
2025-08-22	46.7500	46.7500	46.7500	46.7500	-19.535%	1	9	-83.487%
2025-08-05	58.1000	58.1000	58.1000	58.1000	-3.167%	3	9	-86.713%
2025-07-10	60.0000	60.0000	60.0000	60.0000	+10.011%	1	7	-87.133%
2025-07-03	54.5400	54.5400	54.5400	54.5400	-24.250%	1	5	-85.845%
2025-06-06	72.0000	72.0000	72.0000	72.0000	-0.649%	10	5	-89.278%
2025-05-19	72.4700	72.4700	72.4700	72.4700	+2.070%	2	101	-89.347%
2025-05-16	76.4700	76.5500	71.0000	71.0000	-7.756%	498	101	-89.127%
2025-05-15	77.9700	77.9700	76.9700	76.9700	-14.525%	101	101	-89.970%
2025-03-13	86.7600	90.0500	86.7600	90.0500	+11.393%	64	80	-91.427%
2025-03-10	77.2300	80.8400	77.2300	80.8400	+10.076%	63	80	-90.450%
2025-03-06	73.4400	73.4400	73.4400	73.4400	-2.210%	13	4	-89.488%
2025-03-05	75.1000	75.1000	75.1000	75.1000	+36.174%	5	4	-89.720%
2025-02-05	55.1500	55.1500	55.1500	55.1500	-18.345%	5	6	-86.002%
2025-01-16	67.7400	67.7400	67.5400	67.5400	-7.327%	2	1	-88.570%
2024-12-23	72.8800	72.8800	72.8800	72.8800	+35.188%	5	1	-89.407%
2024-12-04	53.0000	53.9100	53.0000	53.9100	0.000%	2	1	-85.680%

.dark-mode .l3GMXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3GMXP{ 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