Dark

DIA20270115P520
DIA Jan 15 2027 520.00 Put (DIA270115P00520000)
option OPRA

EOD

Sep 29, 2026

17.88+8.102%(+1.34)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.5000	17.8800	16.5000	17.8800	+8.102%	16	4,928	0.000%
2026-09-28	16.5000	17.0200	16.5000	16.5400	+8.816%	16	4,917	+8.102%
2026-09-25	17.0100	17.0100	15.2000	15.2000	-12.593%	15	4,909	+17.632%
2026-09-24	17.6900	18.5900	17.0200	17.3900	+4.132%	12	4,897	+2.818%
2026-09-23	15.6000	16.7900	15.6000	16.7000	+9.150%	308	4,896	+7.066%
2026-09-22	14.5000	15.5000	14.4000	15.3000	+9.364%	160	5,045	+16.863%
2026-09-21	14.4500	14.4500	13.9900	13.9900	-11.735%	20	4,885	+27.806%
2026-09-18	16.7000	17.0000	15.8500	15.8500	+1.278%	253	4,876	+12.808%
2026-09-17	16.0500	16.4500	15.5500	15.6500	+6.826%	207	4,808	+14.249%
2026-09-16	15.2500	15.5300	14.6500	14.6500	-2.007%	26	4,610	+22.048%
2026-09-15	15.6000	15.7800	14.9500	14.9500	+9.765%	15	4,609	+19.599%
2026-09-14	13.9000	13.9400	12.8500	13.6200	+4.368%	5	4,608	+31.278%
2026-09-11	13.0500	13.3100	12.9000	13.0500	-17.666%	20	4,609	+37.011%
2026-09-10	15.1500	16.1100	15.1500	15.8500	+10.146%	84	4,603	+12.808%
2026-09-09	13.7800	14.4900	13.6200	14.3900	+16.802%	27	4,640	+24.253%
2026-09-08	12.4500	12.4500	12.3200	12.3200	+17.782%	25	4,671	+45.130%
2026-09-04	10.3500	10.6000	10.3500	10.4600	+5.126%	45	4,671	+70.937%
2026-09-03	10.3000	10.3000	9.8000	9.9500	-16.527%	17	4,671	+79.698%
2026-09-02	11.6000	11.9200	11.3500	11.9200	-8.308%	16	4,670	+50.000%
2026-09-01	12.0000	13.0000	11.6000	13.0000	+13.438%	9	4,682	+37.538%
2026-08-31	11.3500	11.4800	11.3000	11.4600	+5.331%	8	4,677	+56.021%
2026-08-28	10.7500	11.1000	10.7000	10.8800	+0.276%	49	4,680	+64.338%
2026-08-27	11.0000	11.0000	10.8500	10.8500	-9.205%	2	4,649	+64.793%
2026-08-26	11.9000	12.0400	11.9000	11.9500	+1.702%	11	4,647	+49.623%
2026-08-25	12.4000	12.4000	11.7000	11.7500	-4.082%	6	4,647	+52.170%
2026-08-24	12.2300	12.7000	12.2300	12.2500	-3.846%	18	4,643	+45.959%
2026-08-21	13.1000	13.1000	12.7400	12.7400	-13.038%	8	4,640	+40.345%
2026-08-20	13.9200	14.6500	13.8500	14.6500	+13.302%	9	4,641	+22.048%
2026-08-19	12.2700	12.9300	12.1500	12.9300	-1.598%	24	4,646	+38.283%
2026-08-18	13.3500	13.3500	13.0900	13.1400	+1.077%	28	4,644	+36.073%
2026-08-17	12.3500	13.0000	12.3500	13.0000	+5.691%	35	4,644	+37.538%
2026-08-14	12.4500	12.4500	12.0500	12.3000	-1.205%	25	4,645	+45.366%
2026-08-13	12.4500	12.4500	12.4500	12.4500	+1.633%	2	4,643	+43.614%
2026-08-12	12.2500	12.2500	12.2500	12.2500	-2.390%	1	4,642	+45.959%
2026-08-11	12.3400	12.5500	12.1500	12.5500	+3.719%	90	4,642	+42.470%
2026-08-07	12.1000	12.1000	12.1000	12.1000	-2.419%	502	4,718	+47.769%
2026-08-06	12.4000	12.4000	12.4000	12.4000	+7.826%	2	4,391	+44.194%
2026-08-05	11.2400	11.6500	11.2400	11.5000	-4.167%	14	4,392	+55.478%
2026-08-04	12.0000	12.0000	12.0000	12.0000	-18.919%	10	4,380	+49.000%
2026-08-03	14.6500	14.8000	14.5700	14.8000	-9.202%	4	4,371	+20.811%
2026-07-31	16.8200	16.8200	16.3000	16.3000	-10.685%	6	4,373	+9.693%
2026-07-30	19.2500	20.1500	18.2500	18.2500	+2.471%	77	4,404	-2.027%
2026-07-29	18.1000	20.1000	17.8000	17.8100	+12.722%	1,052	4,369	+0.393%
2026-07-28	14.6500	17.0000	14.3500	15.8000	-13.425%	1,013	4,373	+13.165%
2026-07-27	16.4800	18.2500	16.4800	18.2500	-6.650%	46	4,370	-2.027%
2026-07-24	19.0500	19.6000	19.0500	19.5500	-6.949%	21	4,369	-8.542%
2026-07-23	21.3800	21.3800	20.5000	21.0100	+17.901%	12	4,357	-14.898%
2026-07-22	17.8200	17.8200	17.8100	17.8200	-2.088%	3	4,356	+0.337%
2026-07-21	18.8600	19.0000	18.2000	18.2000	-6.234%	760	4,419	-1.758%
2026-07-20	17.9300	19.6500	17.9300	19.4100	+6.942%	14	4,491	-7.883%
2026-07-17	19.1700	19.1700	17.8700	18.1500	+3.478%	53	4,492	-1.488%
2026-07-16	16.6000	17.6500	15.8200	17.5400	+3.481%	27	4,466	+1.938%
2026-07-15	17.0000	17.0000	16.8000	16.9500	-5.413%	5	4,454	+5.487%
2026-07-14	17.5600	17.9200	17.4500	17.9200	-1.808%	4	4,453	-0.223%
2026-07-13	16.5800	18.2500	16.5800	18.2500	+6.725%	13	4,451	-2.027%
2026-07-10	17.3500	17.8500	17.0000	17.1000	-3.226%	9	4,455	+4.561%
2026-07-09	18.2400	18.6000	17.5800	17.6700	-5.153%	22	4,457	+1.188%
2026-07-08	18.6800	19.8500	18.5600	18.6300	+13.252%	30	4,447	-4.026%
2026-07-07	16.5300	16.5300	16.4500	16.4500	-6.534%	3	4,434	+8.693%
2026-07-06	14.4100	17.6000	14.4100	17.6000	-1.676%	6	4,431	+1.591%
2026-07-02	17.9500	17.9500	17.9000	17.9000	-5.491%	19	4,431	-0.112%
2026-07-01	18.7000	18.9400	17.9500	18.9400	-2.371%	27	4,431	-5.597%
2026-06-30	19.4000	19.4000	19.4000	19.4000	0.000%	2	4,431	-7.835%
2026-06-29	19.9500	20.0300	19.4000	19.4000	-8.491%	13	4,429	-7.835%
2026-06-26	22.3700	22.3700	20.9900	21.2000	+2.913%	20	4,419	-15.660%
2026-06-25	21.0000	21.0000	20.5200	20.6000	+1.728%	20	4,410	-13.204%
2026-06-24	20.2500	20.2500	20.2500	20.2500	-5.814%	72	4,401	-11.704%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+0.703%	2	4,354	-16.837%
2026-06-22	21.3500	21.3500	21.3500	21.3500	-3.915%	2	4,356	-16.253%
2026-06-18	21.4800	22.7200	21.4800	22.2200	-4.839%	15	73	-19.532%
2026-06-17	19.7500	23.3500	19.7500	23.3500	+12.422%	4,335	73	-23.426%
2026-06-16	21.3300	21.3300	20.7700	20.7700	-6.018%	23	73	-13.914%
2026-06-15	21.8300	22.2500	21.8300	22.1000	-13.061%	25	53	-19.095%
2026-06-12	25.4200	25.4200	25.4200	25.4200	-8.297%	1	30	-29.662%
2026-06-11	29.8000	30.7500	27.7200	27.7200	-11.239%	4	29	-35.498%
2026-06-10	28.4800	31.2300	28.4800	31.2300	+5.329%	3	28	-42.747%
2026-06-09	25.9000	29.6500	25.6500	29.6500	+22.067%	3	28	-39.696%
2026-06-04	26.9800	26.9800	23.7800	24.2900	-6.107%	33	31	-26.389%
2026-06-02	25.8700	25.8700	25.8700	25.8700	-4.114%	1	15	-30.885%
2026-06-01	26.6600	28.8800	26.6600	26.9800	+1.238%	3	15	-33.729%
2026-05-29	26.4600	26.6500	26.4500	26.6500	-24.696%	3	15	-32.908%
2026-05-18	35.3900	35.3900	35.3900	35.3900	+1.172%	1	12	-49.477%
2026-05-11	34.8500	34.9800	34.8500	34.9800	-7.947%	2	13	-48.885%
2026-04-17	38.0000	38.0000	38.0000	38.0000	-7.385%	5	13	-52.947%
2026-04-14	42.0800	42.0800	41.0300	41.0300	-36.702%	3	8	-56.422%
2026-03-31	64.8200	64.8200	64.8200	64.8200	+11.759%	1	7	-72.416%
2026-03-23	58.0000	58.0000	58.0000	58.0000	+41.705%	1	7	-69.172%
2026-02-27	40.9300	40.9300	40.9300	40.9300	+9.732%	1	7	-56.316%
2026-02-17	37.3000	37.3000	37.3000	37.3000	-0.267%	1	6	-52.064%
2026-01-06	37.0500	37.4000	37.0500	37.4000	-10.419%	3	5	-52.193%
2025-12-15	41.7500	41.7500	41.7500	41.7500	-13.274%	5	5	-57.174%
2025-11-28	48.1400	48.1400	48.1400	48.1400	-11.670%	2	1	-62.858%
2025-11-20	54.5000	54.5000	54.5000	54.5000	+4.008%	2	3	-67.193%
2025-11-04	52.4000	52.4000	52.4000	52.4000	+4.591%	1	1	-65.878%
2025-10-31	50.1000	50.1000	50.1000	50.1000	0.000%	1	1	-64.311%

.dark-mode .TTpmCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTpmCz{ color: #333333; background-color: white; border: 2px solid #333333; }DIA20270115P520DIA Jan 15 2027 520.00 Put (DIA270115P00520000)option OPRA

DIA20270115P520
DIA Jan 15 2027 520.00 Put (DIA270115P00520000)
option OPRA