Dark

DIS20260821P100
DIS Aug 21 2026 100.00 Put (DIS260821P00100000)
option OPRA

EOD

Jul 28, 2026

4.45-19.091%(-1.05)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.0000	5.0000	4.3000	4.4500	-19.091%	101	3,264	0.000%
2026-07-27	5.6500	5.7000	5.4000	5.5000	-16.667%	34	3,267	-19.091%
2026-07-24	7.3000	7.3000	6.4000	6.6000	-21.429%	4	3,280	-32.576%
2026-07-23	7.7500	8.4200	7.7500	8.4000	+32.283%	9	3,281	-47.024%
2026-07-22	5.8500	6.3500	5.8000	6.3500	+4.959%	288	3,282	-29.921%
2026-07-21	6.1000	6.1000	5.9000	6.0500	+5.217%	21	3,295	-26.446%
2026-07-20	5.0000	6.0500	5.0000	5.7500	+2.679%	74	3,302	-22.609%
2026-07-17	4.3500	5.6100	4.3500	5.6000	+30.233%	68	3,264	-20.536%
2026-07-16	5.1800	5.1800	4.3000	4.3000	-28.926%	135	3,274	+3.488%
2026-07-15	6.0000	6.3200	5.3700	6.0500	0.000%	29	3,250	-26.446%
2026-07-14	6.7500	6.8500	6.0400	6.0500	-5.024%	51	3,245	-26.446%
2026-07-13	5.8500	6.3700	5.5500	6.3700	-3.485%	62	3,234	-30.141%
2026-07-10	5.9000	6.6000	5.9000	6.6000	0.000%	46	3,223	-32.576%
2026-07-09	7.1500	7.1500	6.3000	6.6000	+13.208%	53	3,201	-32.576%
2026-07-08	5.9000	6.0500	5.5900	5.8300	+3.186%	57	3,186	-23.671%
2026-07-07	5.1700	5.8500	5.1700	5.6500	-2.586%	95	3,208	-21.239%
2026-07-06	5.1000	5.8000	5.1000	5.8000	+20.833%	68	3,156	-23.276%
2026-07-02	6.1000	6.1000	4.8000	4.8000	-25.926%	71	3,100	-7.292%
2026-07-01	5.7000	6.4800	5.6900	6.4800	+2.532%	19	3,100	-31.327%
2026-06-30	6.1000	6.4500	5.8000	6.3200	+15.963%	64	3,097	-29.589%
2026-06-29	5.2900	5.4500	4.9800	5.4500	0.000%	105	3,063	-18.349%
2026-06-26	5.6700	5.6700	5.2200	5.4500	-6.034%	66	3,080	-18.349%
2026-06-25	4.7000	5.9200	4.2500	5.8000	+31.818%	764	3,067	-23.276%
2026-06-24	3.4500	4.4000	3.2000	4.4000	+27.536%	99	2,731	+1.136%
2026-06-23	4.0600	4.0600	3.3600	3.4500	-15.854%	183	2,673	+28.986%
2026-06-22	3.7000	4.2500	3.5000	4.1000	+13.260%	185	2,579	+8.537%
2026-06-18	4.4000	4.4000	3.5500	3.6200	-21.304%	362	2,244	+22.928%
2026-06-17	4.4000	4.6000	4.2000	4.6000	+2.222%	28	2,244	-3.261%
2026-06-16	4.4200	4.9700	4.2000	4.5000	+4.651%	81	2,244	-1.111%
2026-06-15	4.4500	4.5000	4.1000	4.3000	-19.021%	93	2,200	+3.488%
2026-06-12	5.3500	5.4100	5.1000	5.3100	+2.907%	96	2,150	-16.196%
2026-06-11	5.8600	6.0500	5.1500	5.1600	-8.673%	124	2,149	-13.760%
2026-06-10	5.9500	6.0000	5.6000	5.6500	-4.237%	149	2,131	-21.239%
2026-06-09	5.6000	5.9000	5.5500	5.9000	0.000%	115	2,237	-24.576%
2026-06-08	6.0000	6.0500	5.7500	5.9000	+1.724%	99	2,280	-24.576%
2026-06-05	5.8000	6.0700	5.8000	5.8000	-4.132%	44	2,271	-23.276%
2026-06-04	5.5100	6.1400	5.2500	6.0500	+1.681%	63	2,262	-26.446%
2026-06-03	5.3500	6.0400	5.3500	5.9500	+14.423%	218	2,271	-25.210%
2026-06-02	4.7500	5.5000	4.7500	5.2000	+15.556%	98	2,160	-14.423%
2026-06-01	4.8500	5.2800	4.5000	4.5000	+1.124%	206	2,097	-1.111%
2026-05-29	4.4000	4.5000	4.3000	4.4500	+10.422%	37	2,075	0.000%
2026-05-28	3.9500	4.1600	3.9500	4.0300	-3.125%	795	2,055	+10.422%
2026-05-27	3.8000	4.2500	3.8000	4.1600	-7.556%	46	1,627	+6.971%
2026-05-26	4.4500	4.6000	4.4000	4.5000	+2.273%	31	1,618	-1.111%
2026-05-22	4.2000	4.4000	4.2000	4.4000	+4.762%	35	1,595	+1.136%
2026-05-21	4.2000	4.3600	4.0100	4.2000	+7.692%	47	1,575	+5.952%
2026-05-20	4.7200	4.9000	3.9000	3.9000	-17.895%	11	1,575	+14.103%
2026-05-19	4.1500	4.7500	4.1500	4.7500	+17.284%	24	1,277	-6.316%
2026-05-18	4.4200	4.4200	3.9500	4.0500	-11.957%	351	1,277	+9.877%
2026-05-15	3.9500	4.6000	3.9500	4.6000	+22.667%	45	1,277	-3.261%
2026-05-14	3.7000	3.7500	3.7000	3.7500	-10.714%	12	1,243	+18.667%
2026-05-13	3.7000	4.2000	3.7000	4.2000	+13.821%	53	1,228	+5.952%
2026-05-12	4.1300	4.1300	3.6400	3.6900	-8.437%	17	1,228	+20.596%
2026-05-11	3.1800	4.1200	3.1800	4.0300	+30.844%	60	1,228	+10.422%
2026-05-08	3.1400	3.1400	2.9900	3.0800	+6.207%	554	1,242	+44.481%
2026-05-07	2.9000	2.9300	2.6100	2.9000	-17.379%	100	1,299	+53.448%
2026-05-06	3.6100	3.8500	3.2000	3.5100	-45.156%	315	1,279	+26.781%
2026-05-05	6.5500	6.7000	6.4000	6.4000	+4.575%	79	1,313	-30.469%
2026-05-04	5.9500	6.1200	5.9500	6.1200	+13.544%	943	1,313	-27.288%
2026-05-01	5.3900	5.3900	5.3900	5.3900	-2.708%	1	518	-17.440%
2026-04-30	6.5000	6.7300	5.5400	5.5400	-18.047%	12	518	-19.675%
2026-04-29	6.7600	6.7600	6.7600	6.7600	+5.460%	1	519	-34.172%
2026-04-28	6.5000	6.5000	6.4100	6.4100	+10.517%	4	520	-30.577%
2026-04-27	5.8300	5.8300	5.6500	5.8000	-3.333%	8	518	-23.276%
2026-04-24	5.9000	6.0000	5.9000	6.0000	+1.695%	2	512	-25.833%
2026-04-23	5.2500	5.9000	5.2500	5.9000	+15.234%	5	512	-24.576%
2026-04-22	4.7700	5.3400	4.7700	5.1200	+8.936%	8	509	-13.086%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+5.618%	1	513	-5.319%
2026-04-20	4.4500	4.4500	4.4500	4.4500	-1.111%	11	513	0.000%
2026-04-17	4.8500	4.8500	4.5000	4.5000	-18.919%	42	522	-1.111%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-4.310%	250	519	-19.820%
2026-04-15	6.1500	6.1500	5.8000	5.8000	-3.333%	5	352	-23.276%
2026-04-14	6.0500	6.0500	5.8500	6.0000	-6.250%	18	352	-25.833%
2026-04-13	7.3800	7.3800	6.4000	6.4000	-13.514%	10	350	-30.469%
2026-04-10	7.2500	7.4000	7.2500	7.4000	+5.714%	4	357	-39.865%
2026-04-09	7.7500	7.7500	7.0000	7.0000	-7.652%	9	357	-36.429%
2026-04-08	7.7500	7.7500	7.5000	7.5800	-18.930%	13	361	-41.293%
2026-04-07	9.3500	9.3500	9.3500	9.3500	+3.315%	2	362	-52.406%
2026-04-06	9.0000	9.0500	9.0000	9.0500	+0.111%	24	360	-50.829%
2026-04-02	9.5000	9.5500	9.0400	9.0400	+3.670%	8	381	-50.774%
2026-04-01	8.7200	8.7200	8.7200	8.7200	-15.749%	1	381	-48.968%
2026-03-31	10.3500	10.3500	10.3500	10.3500	+1.471%	1	381	-57.005%
2026-03-30	10.1500	10.2000	10.1500	10.2000	-12.446%	24	381	-56.373%
2026-03-27	10.8600	11.7000	10.8600	11.6500	+17.085%	68	358	-61.803%
2026-03-26	9.7500	9.9500	9.7500	9.9500	+6.989%	12	364	-55.276%
2026-03-25	9.3000	9.3000	9.3000	9.3000	+6.407%	1	368	-52.151%
2026-03-24	8.7400	8.7400	8.7400	8.7400	+5.301%	9	369	-49.085%
2026-03-23	7.6000	8.3000	7.4800	8.3000	0.000%	35	360	-46.386%
2026-03-20	8.1000	8.3000	8.1000	8.3000	-1.775%	3	358	-46.386%
2026-03-19	8.4000	8.4500	8.4000	8.4500	+7.643%	5	360	-47.337%
2026-03-18	7.3500	8.0000	7.3500	7.8500	-4.848%	10	362	-43.312%
2026-03-16	8.5000	8.5000	8.2000	8.2500	+1.227%	45	364	-46.061%
2026-03-13	7.7500	8.1500	7.7500	8.1500	0.000%	7	366	-45.399%
2026-03-12	7.8000	8.1500	7.8000	8.1500	+5.844%	5	366	-45.399%
2026-03-11	7.2000	7.7000	7.2000	7.7000	+10.791%	49	366	-42.208%
2026-03-10	7.3000	7.3000	6.9500	6.9500	-14.724%	4	348	-35.971%
2026-03-09	8.6000	8.6000	8.1000	8.1500	+6.536%	4	348	-45.399%
2026-03-06	7.6500	7.9000	7.6000	7.6500	+8.511%	11	347	-41.830%
2026-03-05	6.7000	7.1000	6.7000	7.0500	+7.634%	10	338	-36.879%
2026-03-04	6.8000	6.8000	6.5500	6.5500	-2.963%	6	335	-32.061%
2026-03-03	7.2000	7.2000	6.7500	6.7500	+7.143%	19	329	-34.074%
2026-03-02	6.4500	6.5500	6.2500	6.3000	+5.000%	187	313	-29.365%
2026-02-27	5.9000	6.0000	5.9000	6.0000	+4.348%	43	208	-25.833%
2026-02-26	5.4000	5.8000	5.4000	5.7500	0.000%	37	202	-22.609%
2026-02-25	6.0500	6.0500	5.7500	5.7500	+2.679%	96	141	-22.609%
2026-02-24	5.7000	5.7000	5.6000	5.6000	-11.811%	35	141	-20.536%
2026-02-23	6.6500	6.7500	6.3000	6.3500	+7.993%	98	142	-29.921%
2026-02-20	5.8500	5.8800	5.8500	5.8800	-2.810%	6	75	-24.320%
2026-02-17	6.0500	6.0500	6.0500	6.0500	-1.626%	1	75	-26.446%
2026-02-13	6.9500	6.9500	6.1000	6.1500	0.000%	92	0	-27.642%