Dark

DIA20270115P510
DIA Jan 15 2027 510.00 Put (DIA270115P00510000)
option OPRA

EOD

Sep 29, 2026

12.75+2.823%(+0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.7000	13.5700	12.7000	12.7500	+2.823%	14	551	0.000%
2026-09-28	12.4500	12.7900	11.4500	12.4000	+9.444%	365	553	+2.823%
2026-09-25	11.9500	11.9500	11.1500	11.3300	-14.297%	348	610	+12.533%
2026-09-24	13.1700	13.2200	13.1700	13.2200	+10.351%	2	422	-3.555%
2026-09-23	11.9800	11.9800	11.9800	11.9800	+3.276%	1	421	+6.427%
2026-09-22	11.6000	11.6000	11.6000	11.6000	+4.505%	1	435	+9.914%
2026-09-21	11.7500	11.7500	11.1000	11.1000	-9.016%	43	435	+14.865%
2026-09-18	12.8900	12.9100	12.2000	12.2000	+0.412%	102	446	+4.508%
2026-09-17	12.4100	12.4100	12.0300	12.1500	-15.859%	56	427	+4.938%
2026-09-16	11.5500	14.5000	11.5500	14.4400	+24.162%	112	479	-11.704%
2026-09-15	11.1000	12.2000	11.1000	11.6300	+8.692%	579	506	+9.630%
2026-09-14	10.6500	11.2200	10.1000	10.7000	+5.941%	380	642	+19.159%
2026-09-11	10.7100	10.7200	10.0700	10.1000	-16.529%	54	382	+26.238%
2026-09-10	12.1000	12.1000	12.1000	12.1000	+11.316%	2	329	+5.372%
2026-09-09	10.9500	11.2500	10.4500	10.8700	+17.641%	177	356	+17.295%
2026-09-08	9.2600	9.3000	9.0600	9.2400	+19.689%	60	379	+37.987%
2026-09-03	8.2000	8.2000	7.5800	7.7200	-12.965%	26	319	+65.155%
2026-09-01	9.1400	9.1400	8.8700	8.8700	-1.335%	100	313	+43.743%
2026-08-31	8.9600	9.0000	8.9600	8.9900	+5.146%	80	413	+41.824%
2026-08-28	8.5500	8.5500	8.5500	8.5500	-7.267%	59	336	+49.123%
2026-08-26	9.3600	9.3700	9.2200	9.2200	-5.726%	188	310	+38.286%
2026-08-24	9.7800	9.7800	9.7800	9.7800	-4.118%	2	320	+30.368%
2026-08-21	10.5000	10.5000	10.2000	10.2000	-11.150%	61	319	+25.000%
2026-08-20	11.2000	11.5300	11.1900	11.4800	+14.571%	73	378	+11.063%
2026-08-19	10.0200	10.0200	10.0200	10.0200	-6.791%	1	405	+27.246%
2026-08-18	10.7500	10.7500	10.7500	10.7500	+9.470%	1	451	+18.605%
2026-08-14	10.0400	10.0400	9.8000	9.8200	+0.718%	302	450	+29.837%
2026-08-13	9.4400	9.7500	9.4000	9.7500	-2.500%	112	387	+30.769%
2026-08-12	9.9500	11.0600	9.7400	10.0000	-0.398%	24	387	+27.500%
2026-08-07	10.2100	10.2100	10.0100	10.0400	-2.713%	4	399	+26.992%
2026-08-06	9.4400	10.3200	9.4400	10.3200	+4.348%	303	402	+23.547%
2026-08-04	9.8900	9.8900	9.8900	9.8900	-13.925%	5	100	+28.918%
2026-08-03	11.7300	11.7300	11.4700	11.4900	-27.690%	4	95	+10.966%
2026-07-30	15.6700	15.9900	15.6700	15.8900	-0.376%	37	94	-19.761%
2026-07-29	16.5400	16.8600	15.5000	15.9500	+7.770%	26	64	-20.063%
2026-07-27	14.7000	14.8000	14.6300	14.8000	-7.673%	16	61	-13.851%
2026-07-24	16.0300	16.0300	16.0300	16.0300	-7.341%	1	68	-20.462%
2026-07-23	17.2300	17.3100	17.1700	17.3000	+15.719%	4	67	-26.301%
2026-07-17	15.8800	15.8800	14.7200	14.9500	+10.414%	6	65	-14.716%
2026-07-13	13.5400	13.5400	13.5400	13.5400	-14.032%	1	64	-5.835%
2026-07-08	15.7500	15.7500	15.7500	15.7500	+11.702%	1	64	-19.048%
2026-07-06	14.4000	14.5300	13.6500	14.1000	-12.855%	29	73	-9.574%
2026-06-29	16.5200	16.5200	16.1800	16.1800	-8.329%	5	50	-21.199%
2026-06-26	17.6500	17.6500	17.6500	17.6500	+2.855%	1	49	-27.762%
2026-06-25	16.0100	17.1600	15.5700	17.1600	-5.714%	4	49	-25.699%
2026-06-24	17.4800	18.2000	17.4800	18.2000	-4.861%	2	49	-29.945%
2026-06-23	19.1300	19.1300	19.1300	19.1300	+5.574%	3	50	-33.351%
2026-06-22	18.1200	18.1200	18.1200	18.1200	+0.667%	2	50	-29.636%
2026-06-18	18.0000	18.0000	18.0000	18.0000	-6.445%	1	47	-29.167%
2026-06-17	17.7200	19.2400	17.7200	19.2400	+8.885%	4	47	-33.732%
2026-06-16	17.3000	17.6900	17.3000	17.6700	-2.376%	4	47	-27.844%
2026-06-15	18.8700	18.8700	18.0100	18.1000	-14.743%	9	48	-29.558%
2026-06-12	21.2100	21.2300	21.2100	21.2300	-22.320%	2	42	-39.943%
2026-06-10	23.7000	27.3300	23.7000	27.3300	+9.980%	5	42	-53.348%
2026-06-09	22.3000	24.8500	21.9000	24.8500	+12.903%	5	43	-48.692%
2026-06-05	21.7800	22.0100	21.7800	22.0100	+5.817%	2	41	-42.072%
2026-06-04	20.3300	20.8000	20.3100	20.8000	-4.280%	8	42	-38.702%
2026-06-02	20.5500	21.7300	20.5500	21.7300	-3.379%	2	47	-41.325%
2026-06-01	22.9000	22.9000	22.4900	22.4900	+1.535%	3	47	-43.308%
2026-05-29	23.3500	23.3500	22.1500	22.1500	-7.128%	3	45	-42.438%
2026-05-27	24.3700	24.3700	23.8500	23.8500	-5.169%	5	45	-46.541%
2026-05-26	23.5500	25.1500	23.2300	25.1500	+5.539%	7	43	-49.304%
2026-05-22	24.4900	24.4900	23.8300	23.8300	-8.487%	4	36	-46.496%
2026-05-20	26.0400	26.0400	26.0400	26.0400	-5.137%	1	36	-51.037%
2026-05-14	27.6000	27.6000	27.4500	27.4500	-8.652%	7	37	-53.552%
2026-05-12	30.0500	30.0500	30.0500	30.0500	-4.452%	5	5	-57.571%
2026-04-21	32.3000	32.3000	31.4500	31.4500	+4.763%	24	5	-59.459%
2026-04-17	30.0200	30.0200	30.0200	30.0200	-5.300%	1	5	-57.528%
2026-02-26	31.5800	31.7000	31.5800	31.7000	-8.698%	3	4	-59.779%
2026-02-25	34.7200	34.7200	34.7200	34.7200	+12.911%	1	3	-63.278%
2026-02-18	30.9000	30.9000	30.7500	30.7500	-5.385%	2	3	-58.537%
2026-02-17	32.5000	32.5000	32.5000	32.5000	-8.913%	1	2	-60.769%
2026-02-13	35.6800	35.6800	35.6800	35.6800	+10.226%	1	3	-64.266%
2026-02-12	31.0500	32.3700	31.0500	32.3700	+7.008%	2	3	-60.612%
2026-02-09	30.2500	30.2500	30.2500	30.2500	-6.405%	1	3	-57.851%
2026-01-26	32.5000	32.5000	32.3200	32.3200	-46.579%	2	2	-60.551%
2025-08-15	60.5000	60.5000	60.5000	60.5000	-14.608%	1	1	-78.926%
2025-06-27	70.8500	70.8500	70.8500	70.8500	-18.366%	1	1	-82.004%
2025-05-13	84.5000	86.7900	84.5000	86.7900	-17.735%	2	1	-85.309%
2025-04-15	105.5000	105.5000	105.5000	105.5000	0.000%	1	1	-87.915%

.dark-mode .TYRGml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYRGml{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P510DIA Jan 15 2027 510.00 Put (DIA270115P00510000)option OPRA

DIA20270115P510
DIA Jan 15 2027 510.00 Put (DIA270115P00510000)
option OPRA