Dark

DIS20260821P105
DIS Aug 21 2026 105.00 Put (DIS260821P00105000)
option OPRA

EOD

Jul 28, 2026

8.35-6.704%(-0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	8.3500	8.3500	8.3500	8.3500	-6.704%	20	1,614	0.000%
2026-07-27	8.8500	9.5200	8.8500	8.9500	-17.130%	7	1,634	-6.704%
2026-07-24	10.7500	10.8000	9.4500	10.8000	-12.692%	11	1,635	-22.685%
2026-07-23	11.8000	12.6500	11.8000	12.3700	+30.211%	18	1,635	-32.498%
2026-07-21	9.6800	9.7000	9.5000	9.5000	-2.962%	4	1,641	-12.105%
2026-07-20	9.5500	9.9000	9.3400	9.7900	+9.753%	23	1,644	-14.709%
2026-07-17	7.8500	9.0400	7.8000	8.9200	+14.359%	32	1,633	-6.390%
2026-07-16	8.4500	8.4500	7.8000	7.8000	-14.286%	20	1,627	+7.051%
2026-07-15	9.5300	9.5300	8.7800	9.1000	-6.186%	25	1,628	-8.242%
2026-07-14	10.4200	10.5500	9.6700	9.7000	-1.722%	28	1,618	-13.918%
2026-07-13	9.7300	9.8700	9.7300	9.8700	-2.277%	71	1,616	-15.400%
2026-07-10	10.0500	10.1000	10.0500	10.1000	-0.980%	2	1,673	-17.327%
2026-07-09	9.7600	10.8500	9.5000	10.2000	+12.088%	27	1,671	-18.137%
2026-07-08	10.0000	10.0000	9.0000	9.1000	+3.763%	42	1,653	-8.242%
2026-07-07	8.3500	8.8500	8.3500	8.7700	-1.461%	70	1,669	-4.789%
2026-07-06	8.4300	8.9000	8.4300	8.9000	+11.950%	16	1,624	-6.180%
2026-07-02	8.4500	8.6000	7.9500	7.9500	-20.500%	25	1,624	+5.031%
2026-07-01	9.0600	10.0000	9.0000	10.0000	+3.199%	24	1,624	-16.500%
2026-06-30	9.2500	9.7800	9.2500	9.6900	+12.674%	28	1,601	-13.829%
2026-06-29	8.2600	8.6000	8.0200	8.6000	+0.116%	9	1,577	-2.907%
2026-06-26	8.5000	8.9100	8.4700	8.5900	-5.396%	45	1,573	-2.794%
2026-06-25	7.5900	9.0900	6.9500	9.0800	+29.714%	38	1,534	-8.040%
2026-06-24	5.5000	7.0000	5.5000	7.0000	+19.658%	62	1,510	+19.286%
2026-06-23	5.8500	6.1000	5.7500	5.8500	-10.138%	127	1,485	+42.735%
2026-06-22	5.9000	7.0000	5.9000	6.5100	+10.339%	157	1,401	+28.264%
2026-06-18	6.7000	6.7000	5.9000	5.9000	-18.621%	86	1,305	+41.525%
2026-06-16	7.9100	7.9100	7.2500	7.2500	+7.407%	106	1,305	+15.172%
2026-06-15	7.0800	7.2500	6.7500	6.7500	-17.683%	37	1,205	+23.704%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+4.459%	2	1,191	+1.829%
2026-06-11	9.2500	9.2500	7.8500	7.8500	-10.286%	6	1,191	+6.369%
2026-06-10	8.7500	8.7500	8.7500	8.7500	+0.575%	26	1,187	-4.571%
2026-06-09	8.7500	8.7500	8.7000	8.7000	-3.333%	3	1,212	-4.023%
2026-06-08	9.3500	9.3500	8.9100	9.0000	+3.448%	20	1,210	-7.222%
2026-06-05	8.9500	9.0100	8.6500	8.7000	-2.793%	45	1,201	-4.023%
2026-06-04	8.1000	8.9500	8.1000	8.9500	0.000%	37	1,160	-6.704%
2026-06-03	8.5700	8.9500	8.2000	8.9500	+13.291%	34	1,158	-6.704%
2026-06-02	8.3000	8.3000	7.9000	7.9000	+10.490%	7	1,158	+5.696%
2026-06-01	7.9500	7.9500	7.1500	7.1500	-1.379%	262	1,157	+16.783%
2026-05-29	6.8500	7.2500	6.8500	7.2500	+12.403%	7	1,032	+15.172%
2026-05-28	6.5000	6.5000	6.2000	6.4500	+0.781%	33	1,027	+29.457%
2026-05-27	5.8500	6.4000	5.8500	6.4000	-7.246%	44	1,002	+30.469%
2026-05-26	7.0500	7.1500	6.8100	6.9000	+2.985%	53	966	+21.014%
2026-05-22	6.6500	6.7000	6.5500	6.7000	+0.752%	446	861	+24.627%
2026-05-21	6.4500	6.6500	6.4500	6.6500	+5.556%	5	856	+25.564%
2026-05-20	7.3800	7.3800	6.3000	6.3000	-11.268%	21	856	+32.540%
2026-05-19	6.7500	7.1000	6.7500	7.1000	+9.231%	11	819	+17.606%
2026-05-18	6.1100	6.5000	6.1100	6.5000	-9.722%	28	819	+28.462%
2026-05-15	6.7500	7.2000	6.7500	7.2000	+27.434%	7	819	+15.972%
2026-05-14	5.6500	5.6500	5.6500	5.6500	-9.600%	1	815	+47.788%
2026-05-13	6.2500	6.2500	6.2500	6.2500	+11.607%	2	815	+33.600%
2026-05-12	6.1500	6.1500	5.6000	5.6000	-11.392%	3	815	+49.107%
2026-05-11	5.2000	6.3200	5.2000	6.3200	+33.053%	79	815	+32.120%
2026-05-08	4.8000	4.8500	4.7500	4.7500	+15.854%	22	816	+75.789%
2026-05-07	4.4600	4.4600	4.1000	4.1000	-21.905%	16	829	+103.659%
2026-05-06	5.2500	5.5800	5.0000	5.2500	-43.243%	108	820	+59.048%
2026-05-05	9.3500	9.3500	9.2500	9.2500	+14.622%	13	757	-9.730%
2026-04-30	8.4000	8.4000	8.0700	8.0700	-11.803%	13	757	+3.470%
2026-04-29	9.3000	9.3000	9.1500	9.1500	+2.809%	11	761	-8.743%
2026-04-28	8.9000	8.9000	8.9000	8.9000	+9.202%	5	762	-6.180%
2026-04-27	8.0000	8.1500	8.0000	8.1500	-4.678%	14	767	+2.454%
2026-04-24	8.6500	8.6500	8.5500	8.5500	+11.039%	20	755	-2.339%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+7.692%	1	749	+8.442%
2026-04-22	7.1500	7.1500	7.1500	7.1500	+6.716%	14	748	+16.783%
2026-04-21	6.7000	6.7000	6.7000	6.7000	+5.512%	1	734	+24.627%
2026-04-20	6.4000	6.4000	6.2500	6.3500	-23.030%	8	734	+31.496%
2026-04-15	8.5000	8.6500	8.2500	8.2500	-1.786%	31	729	+1.212%
2026-04-14	8.7000	8.7000	8.4000	8.4000	-6.667%	20	720	-0.595%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-10.000%	2	711	-7.222%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-6.103%	1	711	-16.500%
2026-04-09	10.6500	10.6500	10.6500	10.6500	+1.914%	4	710	-21.596%
2026-04-08	10.6300	10.6300	10.4500	10.4500	-12.917%	2	715	-20.096%
2026-04-07	12.0000	12.0000	12.0000	12.0000	+0.418%	2	714	-30.417%
2026-04-01	11.9500	11.9500	11.9500	11.9500	-16.841%	8	712	-30.126%
2026-03-27	14.3700	14.3700	14.3700	14.3700	+22.716%	50	712	-41.893%
2026-03-24	11.9200	11.9200	11.7100	11.7100	+6.941%	12	712	-28.693%
2026-03-20	10.9500	10.9500	10.9500	10.9500	-2.232%	1	708	-23.744%
2026-03-19	11.0000	11.3000	11.0000	11.2000	+6.667%	22	709	-25.446%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-4.977%	4	712	-20.476%
2026-03-13	10.3500	11.0500	10.3500	11.0500	+2.791%	13	712	-24.434%
2026-03-12	10.4000	10.8000	10.4000	10.7500	+8.040%	24	712	-22.326%
2026-03-11	9.9500	9.9500	9.9500	9.9500	+5.291%	2	719	-16.080%
2026-03-10	9.6500	9.6500	9.4500	9.4500	-11.682%	8	719	-11.640%
2026-03-09	10.9500	10.9500	10.7000	10.7000	+5.941%	4	720	-21.963%
2026-03-06	9.8500	10.4500	9.8500	10.1000	+7.333%	18	720	-17.327%
2026-03-05	9.3000	9.7000	9.3000	9.4100	+7.543%	11	716	-11.265%
2026-03-04	8.7500	8.7500	8.7500	8.7500	-2.778%	5	713	-4.571%
2026-03-03	9.2000	9.2000	9.0000	9.0000	+5.263%	12	708	-7.222%
2026-03-02	8.6500	8.6500	8.5500	8.5500	+11.765%	73	703	-2.339%
2026-02-27	7.9000	7.9000	7.6500	7.6500	-2.548%	54	739	+9.150%
2026-02-26	7.4000	7.8900	7.3500	7.8500	+0.641%	730	739	+6.369%
2026-02-25	8.1500	8.2000	7.7200	7.8000	+3.175%	164	1,141	+7.051%
2026-02-24	7.1500	8.0100	7.1500	7.5600	-11.579%	803	1,141	+10.450%
2026-02-23	8.4400	9.0500	8.4400	8.5500	+7.547%	1,240	1,650	-2.339%
2026-02-20	7.9000	7.9500	7.9000	7.9500	-1.852%	118	1,434	+5.031%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+10.505%	9	1,319	+3.086%
2026-02-18	7.2900	7.4000	7.1500	7.3300	-7.799%	316	1,310	+13.915%
2026-02-17	7.9400	8.7200	7.7300	7.9500	-9.143%	1,358	1,396	+5.031%
2026-02-13	9.0500	9.1500	8.6500	8.7500	0.000%	38	0	-4.571%