Dark

DIS20260821P85
DIS Aug 21 2026 85.00 Put (DIS260821P00085000)
option OPRA

EOD

Jul 28, 2026

0.3100-35.417%(-0.1700)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4600	0.4600	0.2900	0.3100	-35.417%	69	13,959	0.000%
2026-07-27	0.5100	0.5400	0.4500	0.4800	-29.412%	35	13,985	-35.417%
2026-07-24	0.8900	0.8900	0.5600	0.6800	-32.000%	63	14,010	-54.412%
2026-07-23	0.7300	1.0500	0.7300	1.0000	+63.934%	97	13,992	-69.000%
2026-07-22	0.5200	0.6100	0.5200	0.6100	+7.018%	1,013	13,934	-49.180%
2026-07-21	0.6800	0.6800	0.5700	0.5700	-12.308%	41	13,925	-45.614%
2026-07-20	0.5400	0.6700	0.5100	0.6500	+12.069%	46	13,903	-52.308%
2026-07-17	0.3500	0.5900	0.3500	0.5800	+45.000%	39	13,866	-46.552%
2026-07-16	0.5000	0.5000	0.4000	0.4000	-29.825%	950	13,853	-22.500%
2026-07-15	0.6000	0.7000	0.5300	0.5700	-18.571%	120	12,939	-45.614%
2026-07-14	0.7700	0.8600	0.6000	0.7000	-9.091%	5,912	12,926	-55.714%
2026-07-13	0.5800	0.7700	0.5800	0.7700	-6.098%	144	7,284	-59.740%
2026-07-10	0.6800	0.8400	0.6800	0.8200	-1.205%	166	7,217	-62.195%
2026-07-09	0.9000	1.0000	0.7700	0.8300	+12.162%	833	7,079	-62.651%
2026-07-08	0.7900	0.8200	0.6900	0.7400	-1.333%	204	6,925	-58.108%
2026-07-07	0.6800	0.8200	0.6600	0.7500	0.000%	33	6,908	-58.667%
2026-07-06	0.6500	0.7900	0.6500	0.7500	+11.940%	5,467	6,901	-58.667%
2026-07-02	0.8600	1.0000	0.6700	0.6700	-25.556%	56	1,480	-53.731%
2026-07-01	0.9100	0.9200	0.7100	0.9000	0.000%	60	1,480	-65.556%
2026-06-30	0.8600	0.9800	0.8500	0.9000	+15.385%	300	1,475	-65.556%
2026-06-29	0.6700	0.8300	0.6700	0.7800	-12.360%	52	1,381	-60.256%
2026-06-26	0.8800	0.8900	0.7300	0.8900	0.000%	144	1,380	-65.169%
2026-06-25	0.6500	0.9000	0.5900	0.8900	+58.929%	45	1,337	-65.169%
2026-06-24	0.4400	0.5700	0.4400	0.5600	+9.804%	9	1,325	-44.643%
2026-06-23	0.5300	0.6000	0.4300	0.5100	-20.313%	32	1,324	-39.216%
2026-06-22	0.5400	0.6900	0.4700	0.6400	+8.475%	314	1,331	-51.563%
2026-06-18	0.6500	0.6500	0.5500	0.5900	-14.493%	4	1,601	-47.458%
2026-06-17	0.6800	0.6900	0.6800	0.6900	-1.429%	17	1,601	-55.072%
2026-06-16	0.7100	0.7500	0.6400	0.7000	-1.408%	8	1,601	-55.714%
2026-06-15	0.6000	0.7100	0.6000	0.7100	-21.978%	18	1,599	-56.338%
2026-06-12	0.9700	0.9700	0.8700	0.9100	-9.000%	28	1,608	-65.934%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-9.910%	5	1,602	-69.000%
2026-06-10	1.1100	1.1200	1.0600	1.1100	+0.909%	65	1,602	-72.072%
2026-06-09	1.0500	1.1400	1.0500	1.1000	-9.836%	156	1,572	-71.818%
2026-06-08	1.2000	1.3100	1.0400	1.2200	+6.087%	32	1,538	-74.590%
2026-06-05	1.1400	1.1900	1.0700	1.1500	+1.770%	14	1,524	-73.043%
2026-06-04	1.0500	1.1700	0.9000	1.1300	0.000%	31	1,524	-72.566%
2026-06-03	1.0700	1.2500	1.0700	1.1300	+10.784%	11	1,514	-72.566%
2026-06-02	0.9500	1.1100	0.9500	1.0200	+15.909%	59	1,511	-69.608%
2026-06-01	0.9200	1.0200	0.8600	0.8800	0.000%	34	1,476	-64.773%
2026-05-29	0.6900	0.8800	0.6900	0.8800	+11.392%	7	1,448	-64.773%
2026-05-28	0.7900	0.7900	0.7900	0.7900	-3.659%	15	1,441	-60.759%
2026-05-27	0.7300	0.8200	0.7300	0.8200	-7.865%	42	1,426	-62.195%
2026-05-26	0.8900	0.8900	0.8900	0.8900	+4.706%	13	1,443	-65.169%
2026-05-22	0.8400	0.8500	0.7800	0.8500	-2.299%	19	1,432	-63.529%
2026-05-21	0.8700	0.8700	0.8700	0.8700	+11.538%	3	1,429	-64.368%
2026-05-20	0.9500	0.9500	0.7800	0.7800	-1.266%	8	1,429	-60.256%
2026-05-19	0.7900	0.7900	0.7900	0.7900	0.000%	1	1,423	-60.759%
2026-05-18	0.8500	0.8500	0.7900	0.7900	-16.842%	3	1,423	-60.759%
2026-05-15	0.8600	1.0000	0.8600	0.9500	+21.795%	386	1,423	-67.368%
2026-05-14	0.7800	0.7800	0.7800	0.7800	-13.333%	20	1,442	-60.256%
2026-05-13	0.8300	0.9000	0.8300	0.9000	+12.500%	4	1,416	-65.556%
2026-05-12	0.9000	0.9000	0.8000	0.8000	-13.043%	16	1,416	-61.250%
2026-05-11	0.7000	0.9200	0.7000	0.9200	+39.394%	190	1,416	-66.304%
2026-05-08	0.6600	0.7100	0.6500	0.6600	0.000%	38	1,413	-53.030%
2026-05-07	0.6900	0.7100	0.5100	0.6600	-15.385%	125	1,398	-53.030%
2026-05-06	1.0000	1.0000	0.7800	0.7800	-55.429%	6	1,349	-60.256%
2026-05-05	1.7500	1.7800	1.7200	1.7500	+5.422%	71	1,344	-82.286%
2026-05-04	1.4900	1.6600	1.4900	1.6600	+20.290%	319	1,349	-81.325%
2026-05-01	1.3900	1.4100	1.3100	1.3800	-2.128%	36	1,336	-77.536%
2026-04-30	1.8500	1.9100	1.3700	1.4100	-25.000%	447	1,336	-78.014%
2026-04-29	1.9800	1.9800	1.8700	1.8800	-1.571%	21	1,349	-83.511%
2026-04-28	2.0100	2.0100	1.9000	1.9100	+8.523%	310	1,349	-83.770%
2026-04-24	1.7700	1.7800	1.7600	1.7600	+3.529%	4	1,061	-82.386%
2026-04-23	1.5300	1.7800	1.4800	1.7000	+9.677%	18	1,064	-81.765%
2026-04-22	1.4500	1.5500	1.4500	1.5500	+5.442%	4	1,060	-80.000%
2026-04-21	1.3200	1.4900	1.3200	1.4700	+15.748%	39	1,038	-78.912%
2026-04-20	1.2900	1.2900	1.2000	1.2700	-1.550%	112	1,038	-75.591%
2026-04-17	1.5500	1.5500	1.2600	1.2900	-27.933%	21	972	-75.969%
2026-04-16	1.7900	1.8000	1.7900	1.7900	-6.283%	12	977	-82.682%
2026-04-15	1.9100	1.9100	1.9100	1.9100	-5.446%	2	982	-83.770%
2026-04-14	1.9600	2.0200	1.9600	2.0200	-6.912%	10	982	-84.653%
2026-04-13	2.2000	2.2000	2.1700	2.1700	-14.229%	7	991	-85.714%
2026-04-10	2.5200	2.5300	2.5200	2.5300	+1.200%	20	998	-87.747%
2026-04-09	2.6700	2.6700	2.4700	2.5000	-23.077%	13	984	-87.600%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+1.562%	3	983	-90.462%
2026-04-01	3.0500	3.2500	3.0500	3.2000	-13.514%	110	981	-90.313%
2026-03-31	3.8800	3.9500	3.6500	3.7000	-8.642%	14	940	-91.622%
2026-03-30	4.1000	4.1000	3.8400	4.0500	-10.989%	529	929	-92.346%
2026-03-27	4.2500	4.5500	4.1000	4.5500	+21.333%	16	438	-93.187%
2026-03-26	3.4500	3.7500	3.4500	3.7500	+13.636%	18	433	-91.733%
2026-03-25	3.5000	3.5000	3.3000	3.3000	+1.538%	15	429	-90.606%
2026-03-24	3.2000	3.2500	3.2000	3.2500	+8.333%	44	423	-90.462%
2026-03-23	2.7500	3.0000	2.6600	3.0000	0.000%	282	418	-89.667%
2026-03-20	3.0000	3.0000	2.7700	3.0000	-3.226%	27	245	-89.667%
2026-03-19	3.0000	3.2000	3.0000	3.1000	+14.815%	41	220	-90.000%
2026-03-18	2.6000	2.7000	2.6000	2.7000	+3.053%	19	179	-88.519%
2026-03-17	2.7200	2.7200	2.6200	2.6200	-12.667%	14	170	-88.168%
2026-03-16	3.0500	3.1500	3.0000	3.0000	0.000%	117	156	-89.667%
2026-03-13	3.0100	3.0400	2.6500	3.0000	-0.662%	104	78	-89.667%
2026-03-12	2.7700	3.0800	2.7700	3.0200	+7.857%	114	58	-89.735%
2026-03-11	2.7700	2.8000	2.6600	2.8000	+3.704%	21	64	-88.929%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-2.174%	1	58	-88.519%
2026-03-09	3.0500	3.1500	2.7500	2.7600	-3.158%	22	57	-88.768%
2026-03-06	2.9400	2.9400	2.8500	2.8500	+20.253%	21	36	-89.123%
2026-03-05	2.3700	2.3700	2.3700	2.3700	-3.659%	20	36	-86.920%
2026-03-04	2.6000	2.6000	2.4600	2.4600	-5.385%	6	17	-87.398%
2026-03-03	2.5000	2.6000	2.5000	2.6000	+16.592%	7	16	-88.077%
2026-02-27	2.2300	2.2300	2.2300	2.2300	-1.762%	1	14	-86.099%
2026-02-26	2.1200	2.2700	2.0900	2.2700	-0.873%	5	13	-86.344%
2026-02-17	2.2900	2.2900	2.2900	2.2900	-0.866%	7	10	-86.463%
2026-02-13	2.3100	2.3100	2.3100	2.3100	+19.689%	4	1	-86.580%
2026-02-12	1.9300	1.9300	1.9300	1.9300	0.000%	1	1	-83.938%