Dark

DIS20260821P90
DIS Aug 21 2026 90.00 Put (DIS260821P00090000)
option OPRA

EOD

Jul 28, 2026

0.9000-30.233%(-0.3900)891

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.1900	1.1900	0.8500	0.9000	-30.233%	891	6,653	0.000%
2026-07-27	1.3600	1.3600	1.1500	1.2900	-26.286%	1,809	6,010	-30.233%
2026-07-24	2.1700	2.1700	1.4500	1.7500	-27.984%	663	6,098	-48.571%
2026-07-23	1.8400	2.5200	1.8400	2.4300	+51.875%	341	6,175	-62.963%
2026-07-22	1.3200	1.6000	1.3000	1.6000	+9.589%	301	6,050	-43.750%
2026-07-21	1.5600	1.6000	1.4400	1.4600	-8.750%	107	5,912	-38.356%
2026-07-20	1.3000	1.6500	1.3000	1.6000	+11.888%	309	5,923	-43.750%
2026-07-17	0.9400	1.4600	0.9300	1.4300	+41.584%	952	5,716	-37.063%
2026-07-16	1.1600	1.2000	0.9900	1.0100	-25.735%	86	5,224	-10.891%
2026-07-15	1.5900	1.5900	1.3400	1.3600	-20.000%	172	5,210	-33.824%
2026-07-14	1.8000	1.9500	1.5500	1.7000	-2.857%	223	5,144	-47.059%
2026-07-13	1.5400	1.8200	1.4000	1.7500	-5.405%	1,270	5,150	-48.571%
2026-07-10	1.6400	1.8500	1.6000	1.8500	+5.714%	551	4,993	-51.351%
2026-07-09	1.7400	2.1600	1.7400	1.7500	+6.061%	790	5,003	-48.571%
2026-07-08	1.6600	1.7200	1.5200	1.6500	+5.769%	84	4,893	-45.455%
2026-07-07	1.4200	1.6500	1.3500	1.5600	-2.500%	1,389	4,846	-42.308%
2026-07-06	1.4500	1.6900	1.4500	1.6000	+26.984%	222	4,758	-43.750%
2026-07-02	1.8500	1.9300	1.2600	1.2600	-35.385%	111	4,528	-28.571%
2026-07-01	1.8500	1.9500	1.6000	1.9500	+1.563%	97	4,528	-53.846%
2026-06-30	1.6400	1.9900	1.6400	1.9200	+20.000%	816	4,488	-53.125%
2026-06-29	1.5500	1.6500	1.3600	1.6000	+1.266%	101	4,338	-43.750%
2026-06-26	1.8000	1.8600	1.4800	1.5800	-14.130%	284	4,292	-43.038%
2026-06-25	1.2500	1.8700	1.2200	1.8400	+50.820%	159	4,081	-51.087%
2026-06-24	0.9900	1.2800	0.8800	1.2200	+27.083%	348	3,948	-26.230%
2026-06-23	1.1700	1.1700	0.9400	0.9600	-14.286%	305	3,842	-6.250%
2026-06-22	1.0800	1.2700	0.9800	1.1200	+5.660%	118	3,851	-19.643%
2026-06-18	1.4100	1.4100	1.0000	1.0600	-26.389%	79	3,836	-15.094%
2026-06-17	1.3400	1.5300	1.2200	1.4400	+7.463%	547	3,836	-37.500%
2026-06-16	1.3000	1.5800	1.3000	1.3400	+1.515%	146	3,836	-32.836%
2026-06-15	1.5300	1.5300	1.1800	1.3200	-22.807%	369	3,742	-31.818%
2026-06-12	1.4600	1.7700	1.4600	1.7100	+4.268%	591	3,535	-47.368%
2026-06-11	2.0000	2.1300	1.6400	1.6400	-17.172%	51	3,007	-45.122%
2026-06-10	2.2000	2.2200	1.9500	1.9800	-6.161%	32	3,018	-54.545%
2026-06-09	2.1500	2.1600	1.9200	2.1100	-1.402%	30	3,013	-57.346%
2026-06-08	2.1200	2.2300	2.0200	2.1400	+4.390%	81	3,003	-57.944%
2026-06-05	2.0200	2.1700	2.0200	2.0500	-5.963%	42	2,975	-56.098%
2026-06-04	1.8600	2.2000	1.8000	2.1800	+6.341%	45	2,950	-58.716%
2026-06-03	2.0500	2.1300	2.0200	2.0500	+9.626%	120	2,931	-56.098%
2026-06-02	1.6900	2.0100	1.6900	1.8700	+7.471%	87	2,893	-51.872%
2026-06-01	1.7000	1.8000	1.6100	1.7400	+7.407%	46	2,854	-48.276%
2026-05-29	1.4900	1.6200	1.4600	1.6200	+15.714%	35	2,825	-44.444%
2026-05-28	1.4200	1.4200	1.3600	1.4000	-1.408%	40	2,798	-35.714%
2026-05-27	1.3100	1.5000	1.3100	1.4200	-12.346%	23	2,777	-36.620%
2026-05-26	1.6100	1.6700	1.5000	1.6200	+4.516%	316	2,769	-44.444%
2026-05-22	1.3000	1.5500	1.3000	1.5500	+8.392%	36	2,572	-41.935%
2026-05-21	1.4900	1.4900	1.4100	1.4300	+4.380%	12	2,572	-37.063%
2026-05-20	1.6600	1.7000	1.3700	1.3700	-18.452%	79	2,572	-34.307%
2026-05-19	1.6000	1.6800	1.5000	1.6800	+15.862%	35	2,494	-46.429%
2026-05-18	1.5800	1.5800	1.3800	1.4500	-12.651%	83	2,494	-37.931%
2026-05-15	1.4300	1.7300	1.3900	1.6600	+25.758%	583	2,494	-45.783%
2026-05-14	1.3200	1.3300	1.2900	1.3200	-12.000%	24	2,536	-31.818%
2026-05-13	1.4400	1.5000	1.4400	1.5000	+8.696%	4	2,515	-40.000%
2026-05-12	1.5300	1.5300	1.3700	1.3800	-9.804%	22	2,515	-34.783%
2026-05-11	1.1800	1.5700	1.1800	1.5300	+29.661%	507	2,515	-41.176%
2026-05-08	1.1200	1.2000	1.0500	1.1800	+4.425%	35	2,484	-23.729%
2026-05-07	1.1000	1.3600	0.9500	1.1300	-13.077%	52	2,450	-20.354%
2026-05-06	1.5500	1.5500	1.2900	1.3000	-53.571%	63	2,440	-30.769%
2026-05-05	2.7700	2.8800	2.7600	2.8000	+9.804%	152	2,481	-67.857%
2026-05-04	2.6100	2.6500	2.5100	2.5500	+14.350%	256	2,361	-64.706%
2026-05-01	2.2400	2.3000	2.1100	2.2300	+1.826%	1,764	1,083	-59.641%
2026-04-30	2.9700	2.9700	2.1600	2.1900	-29.355%	806	1,083	-58.904%
2026-04-29	3.0500	3.1000	3.0200	3.1000	+5.085%	6	904	-70.968%
2026-04-28	3.0000	3.0000	2.9500	2.9500	+4.982%	2	905	-69.492%
2026-04-27	2.6500	2.8600	2.5700	2.8100	+1.812%	26	905	-67.972%
2026-04-24	2.7700	2.8300	2.7200	2.7600	+6.154%	98	893	-67.391%
2026-04-23	2.4300	2.7600	2.3400	2.6000	+11.588%	67	892	-65.385%
2026-04-22	2.2500	2.3400	2.2500	2.3300	0.000%	8	921	-61.373%
2026-04-21	2.0200	2.3300	1.9800	2.3300	+18.878%	14	925	-61.373%
2026-04-20	1.9500	1.9700	1.9000	1.9600	-3.448%	42	930	-54.082%
2026-04-17	2.2400	2.2500	1.9700	2.0300	-23.396%	122	966	-55.665%
2026-04-16	2.6700	2.6700	2.6100	2.6500	-1.852%	18	1,028	-66.038%
2026-04-15	2.9400	2.9400	2.7000	2.7000	-6.574%	15	1,028	-66.667%
2026-04-14	2.9300	2.9400	2.8800	2.8900	-7.668%	34	1,028	-68.858%
2026-04-13	3.3700	3.3700	3.1000	3.1300	-15.405%	4	1,035	-71.246%
2026-04-10	3.5500	3.7000	3.5500	3.7000	+2.778%	38	1,035	-75.676%
2026-04-09	3.9500	3.9500	3.6000	3.6000	-5.263%	54	1,001	-75.000%
2026-04-08	3.7500	3.8000	3.7500	3.8000	-23.232%	11	1,009	-76.316%
2026-04-07	4.9500	4.9500	4.9500	4.9500	+5.319%	5	998	-81.818%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-2.083%	2	994	-80.851%
2026-04-02	4.7500	4.8000	4.7500	4.8000	+3.226%	3	996	-81.250%
2026-04-01	4.6000	4.6500	4.6000	4.6500	-7.921%	12	996	-80.645%
2026-03-31	5.5500	5.5900	5.0500	5.0500	-9.009%	5	993	-82.178%
2026-03-30	6.1300	6.1300	5.4000	5.5500	-12.873%	63	995	-83.784%
2026-03-27	5.9500	6.3700	5.9500	6.3700	+19.512%	16	979	-85.871%
2026-03-26	4.9100	5.3300	4.9100	5.3300	+6.600%	33	978	-83.114%
2026-03-25	4.8500	5.0000	4.8000	5.0000	+4.167%	21	969	-82.000%
2026-03-24	4.5500	4.8000	4.5500	4.8000	+11.628%	22	958	-81.250%
2026-03-23	3.8500	4.4500	3.8000	4.3000	-5.495%	70	948	-79.070%
2026-03-20	4.2000	4.5500	4.1600	4.5500	0.000%	33	932	-80.220%
2026-03-19	4.1900	4.5500	4.1500	4.5500	+12.346%	14	903	-80.220%
2026-03-18	3.6500	4.0500	3.6500	4.0500	+7.427%	17	889	-77.778%
2026-03-17	4.0000	4.0000	3.7100	3.7700	-12.121%	153	873	-76.127%
2026-03-16	4.3500	4.5000	4.2600	4.2900	-3.596%	64	850	-79.021%
2026-03-13	4.0500	4.4500	4.0500	4.4500	+3.488%	44	793	-79.775%
2026-03-12	4.0500	4.3000	4.0500	4.3000	+8.861%	18	765	-79.070%
2026-03-11	3.8000	3.9500	3.8000	3.9500	+2.597%	13	761	-77.215%
2026-03-10	3.9500	3.9500	3.8500	3.8500	-2.532%	2	750	-76.623%
2026-03-09	4.5200	4.8000	3.9500	3.9500	-2.469%	46	748	-77.215%
2026-03-06	4.2000	4.2000	4.0500	4.0500	+9.459%	34	728	-77.778%
2026-03-05	3.5000	3.9500	3.5000	3.7000	+7.246%	350	711	-75.676%
2026-03-04	3.5000	3.5000	3.4500	3.4500	-0.289%	8	531	-73.913%
2026-03-03	3.7900	3.7900	3.4500	3.4600	+3.284%	13	523	-73.988%
2026-03-02	3.4000	3.4600	3.3500	3.3500	+13.559%	14	516	-73.134%
2026-02-27	3.1000	3.1000	2.9500	2.9500	-1.993%	26	505	-69.492%
2026-02-26	3.0000	3.0500	3.0000	3.0100	+0.333%	772	484	-70.100%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-9.091%	2	87	-70.000%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+4.762%	2	87	-72.727%
2026-02-19	2.8000	3.1500	2.8000	3.1500	+14.545%	84	87	-71.429%
2026-02-18	2.7200	2.7500	2.7200	2.7500	-16.667%	6	14	-67.273%
2026-02-17	3.3000	3.3000	3.3000	3.3000	+8.911%	7	8	-72.727%
2026-02-12	3.0300	3.0300	3.0300	3.0300	0.000%	1	1	-70.297%