Dark

DIS20260821P95
DIS Aug 21 2026 95.00 Put (DIS260821P00095000)
option OPRA

EOD

Jul 28, 2026

2.13-28.283%(-0.84)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.5100	2.5100	2.0800	2.1300	-28.283%	127	5,018	0.000%
2026-07-27	3.2000	3.2000	2.6900	2.9700	-21.220%	37	5,086	-28.283%
2026-07-24	4.2500	4.2600	3.2700	3.7700	-18.925%	245	5,115	-43.501%
2026-07-23	3.6000	5.0500	3.5000	4.6500	+43.077%	282	5,031	-54.194%
2026-07-22	2.9200	3.4000	2.9000	3.2500	-1.515%	432	5,019	-34.462%
2026-07-21	3.3500	3.3600	3.1500	3.3000	0.000%	176	4,987	-35.455%
2026-07-20	2.7500	3.4000	2.7500	3.3000	+13.793%	572	5,056	-35.455%
2026-07-17	2.2800	3.1000	2.2100	2.9000	+32.420%	134	4,782	-26.552%
2026-07-16	2.5800	2.6400	2.1900	2.1900	-27.483%	196	4,714	-2.740%
2026-07-15	3.2500	3.3000	2.8600	3.0200	-17.935%	362	4,641	-29.470%
2026-07-14	3.8000	3.9000	3.3000	3.6800	+1.939%	550	4,740	-42.120%
2026-07-13	3.2000	3.6100	3.0000	3.6100	-2.957%	1,295	4,720	-40.997%
2026-07-10	3.4100	3.7500	3.4100	3.7200	+2.479%	152	4,544	-42.742%
2026-07-09	3.4500	4.1000	3.4500	3.6300	+10.334%	170	4,448	-41.322%
2026-07-08	3.3500	3.4500	3.0500	3.2900	+4.444%	434	4,385	-35.258%
2026-07-07	2.9000	3.4000	2.8400	3.1500	-1.254%	1,303	4,089	-32.381%
2026-07-06	3.0000	3.3000	2.9000	3.1900	+22.692%	541	3,096	-33.229%
2026-07-02	3.6000	3.8500	2.6000	2.6000	-30.481%	217	2,877	-18.077%
2026-07-01	2.9900	3.7500	2.9900	3.7400	+3.315%	201	2,877	-43.048%
2026-06-30	3.5200	3.7500	3.2500	3.6200	+16.774%	688	2,867	-41.160%
2026-06-29	2.9300	3.2000	2.7500	3.1000	-2.821%	96	2,465	-31.290%
2026-06-26	3.3500	3.3500	2.9700	3.1900	-3.625%	138	2,439	-33.229%
2026-06-25	2.4500	3.3500	2.4200	3.3100	+43.913%	242	2,424	-35.650%
2026-06-24	1.8500	2.4900	1.7400	2.3000	+19.171%	83	2,342	-7.391%
2026-06-23	2.0100	2.0900	1.8100	1.9300	-13.453%	226	2,309	+10.363%
2026-06-22	1.9300	2.3700	1.9000	2.2300	+10.396%	415	2,296	-4.484%
2026-06-18	2.6000	2.6000	1.8900	2.0200	-27.338%	139	1,916	+5.446%
2026-06-17	2.4900	2.7800	2.3900	2.7800	+7.752%	38	1,916	-23.381%
2026-06-16	2.5400	2.9400	2.5100	2.5800	+3.614%	48	1,916	-17.442%
2026-06-15	2.7400	2.7400	2.2900	2.4900	-20.952%	187	1,905	-14.458%
2026-06-12	3.0800	3.2900	2.9600	3.1500	+1.942%	66	1,767	-32.381%
2026-06-11	3.7000	3.7900	3.0500	3.0900	-15.342%	150	1,762	-31.068%
2026-06-10	3.5000	3.7000	3.4000	3.6500	-0.545%	54	1,716	-41.644%
2026-06-09	3.4500	3.6700	3.4500	3.6700	-0.811%	33	1,693	-41.962%
2026-06-08	3.9000	3.9000	3.5500	3.7000	-0.270%	159	1,678	-42.432%
2026-06-05	3.6000	3.8000	3.5500	3.7100	-2.111%	94	1,678	-42.588%
2026-06-04	3.2700	3.8000	3.2500	3.7900	+3.836%	153	1,640	-43.799%
2026-06-03	3.2500	3.7500	3.2500	3.6500	+14.780%	175	1,536	-41.644%
2026-06-02	3.3000	3.3200	3.1600	3.1800	+11.189%	140	1,500	-33.019%
2026-06-01	3.0000	3.1500	2.8600	2.8600	+0.351%	56	1,443	-25.524%
2026-05-29	2.5200	2.8500	2.5200	2.8500	+18.257%	52	1,399	-25.263%
2026-05-28	2.4600	2.4600	2.4100	2.4100	-3.600%	10	1,367	-11.618%
2026-05-27	2.2700	2.5000	2.2700	2.5000	-7.063%	4	1,358	-14.800%
2026-05-26	2.8000	2.8300	2.6600	2.6900	+0.749%	22	1,355	-20.818%
2026-05-22	2.5800	2.6700	2.5000	2.6700	+8.537%	130	1,230	-20.225%
2026-05-21	2.6600	2.6600	2.4100	2.4600	+4.681%	10	1,232	-13.415%
2026-05-20	2.6200	2.6200	2.3500	2.3500	-15.162%	39	1,232	-9.362%
2026-05-19	2.7800	2.8600	2.7700	2.7700	+10.800%	55	1,174	-23.105%
2026-05-18	2.6000	2.6000	2.4200	2.5000	-12.281%	9	1,174	-14.800%
2026-05-15	2.4700	2.8500	2.3900	2.8500	+26.667%	180	1,174	-25.263%
2026-05-14	2.2900	2.2900	2.2200	2.2500	-3.017%	13	1,154	-5.333%
2026-05-13	2.4500	2.5600	2.3200	2.3200	+4.977%	29	1,146	-8.190%
2026-05-12	2.5000	2.5000	2.2100	2.2100	-11.245%	14	1,146	-3.620%
2026-05-11	1.8300	2.6200	1.8300	2.4900	+32.447%	363	1,146	-14.458%
2026-05-08	1.9400	1.9400	1.8400	1.8800	+1.075%	16	1,156	+13.298%
2026-05-07	1.8000	2.0200	1.5600	1.8600	-12.676%	456	1,144	+14.516%
2026-05-06	2.6200	2.6200	1.9700	2.1300	-52.135%	84	914	0.000%
2026-05-05	4.4000	4.4500	4.3000	4.4500	+9.877%	9	872	-52.135%
2026-05-04	3.8500	4.0500	3.7000	4.0500	+17.391%	37	874	-47.407%
2026-05-01	3.5000	3.6000	3.4500	3.4500	0.000%	28	864	-38.261%
2026-04-30	4.0000	4.0500	3.4500	3.4500	-25.806%	43	864	-38.261%
2026-04-29	4.6500	4.6500	4.6500	4.6500	+10.714%	1	863	-54.194%
2026-04-27	4.2000	4.2000	4.2000	4.2000	+1.205%	4	864	-49.286%
2026-04-24	4.2500	4.2500	4.1500	4.1500	+5.063%	13	864	-48.675%
2026-04-23	3.5500	4.1500	3.5500	3.9500	+10.028%	19	859	-46.076%
2026-04-22	3.3300	3.6000	3.3300	3.5900	+1.127%	11	858	-40.669%
2026-04-21	3.3500	3.5500	3.3500	3.5500	+18.333%	49	868	-40.000%
2026-04-20	3.0000	3.0500	2.9100	3.0000	-1.639%	47	868	-29.000%
2026-04-17	3.4700	3.4700	3.0000	3.0500	-24.691%	65	877	-30.164%
2026-04-16	3.9500	4.0500	3.9500	4.0500	+1.250%	3	907	-47.407%
2026-04-15	4.2400	4.2400	3.9900	4.0000	-4.762%	45	909	-46.750%
2026-04-14	4.2700	4.2700	4.2000	4.2000	-20.755%	30	922	-49.286%
2026-04-10	5.3000	5.3000	5.3000	5.3000	0.000%	3	905	-59.811%
2026-04-09	5.6000	5.6000	5.3000	5.3000	0.000%	7	902	-59.811%
2026-04-08	5.5000	5.5000	5.3000	5.3000	-23.188%	6	905	-59.811%
2026-04-07	6.9500	6.9500	6.9000	6.9000	+5.344%	4	906	-69.130%
2026-04-06	6.6500	6.6500	6.5500	6.5500	-1.504%	16	905	-67.481%
2026-04-02	6.6500	6.6500	6.6500	6.6500	+2.308%	1	912	-67.970%
2026-04-01	6.3700	6.5000	6.3700	6.5000	-8.708%	5	912	-67.231%
2026-03-31	7.7000	7.8000	7.1200	7.1200	-5.067%	10	910	-70.084%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-10.072%	7	904	-71.600%
2026-03-27	8.0500	8.3400	8.0500	8.3400	+16.318%	63	897	-74.460%
2026-03-26	7.0500	7.1700	7.0500	7.1700	+11.163%	11	892	-70.293%
2026-03-25	6.3700	6.4500	6.3700	6.4500	+5.738%	8	881	-66.977%
2026-03-23	5.5500	6.1000	5.4000	6.1000	+0.826%	92	873	-65.082%
2026-03-20	5.9700	6.0500	5.7600	6.0500	+0.833%	30	847	-64.793%
2026-03-19	5.8500	6.0000	5.8500	6.0000	+3.448%	61	850	-64.500%
2026-03-18	5.3500	5.8000	5.3500	5.8000	+9.848%	22	851	-63.276%
2026-03-17	5.5500	5.5500	5.2800	5.2800	-11.558%	81	851	-59.659%
2026-03-16	6.0000	6.0800	5.9000	5.9700	-0.500%	691	852	-64.322%
2026-03-13	5.6100	6.0000	5.5500	6.0000	0.000%	46	350	-64.500%
2026-03-12	5.6500	6.0500	5.6500	6.0000	+5.263%	49	314	-64.500%
2026-03-11	5.2500	5.7000	5.2300	5.7000	+1.786%	107	303	-62.632%
2026-03-10	5.6000	5.6000	5.6000	5.6000	+4.673%	3	290	-61.964%
2026-03-09	6.3500	6.3500	5.3500	5.3500	-3.604%	22	287	-60.187%
2026-03-06	5.8500	5.8500	5.5500	5.5500	+5.714%	6	283	-61.622%
2026-03-05	5.0000	5.3000	5.0000	5.2500	+11.702%	63	286	-59.429%
2026-03-04	4.8000	4.8000	4.7000	4.7000	-4.082%	4	253	-54.681%
2026-03-03	5.0000	5.2500	4.8000	4.9000	+6.522%	125	252	-56.531%
2026-03-02	4.7500	4.7500	4.5000	4.6000	+5.747%	66	154	-53.696%
2026-02-27	4.3500	4.3500	4.3500	4.3500	+2.353%	5	101	-51.034%
2026-02-26	4.0400	4.3000	3.9000	4.2500	+1.918%	106	96	-49.882%
2026-02-25	4.3000	4.3000	4.1700	4.1700	+2.963%	19	12	-48.921%
2026-02-24	4.0500	4.0500	4.0500	4.0500	-5.814%	4	12	-47.407%
2026-02-20	4.2000	4.3000	4.2000	4.3000	+1.176%	5	8	-50.465%
2026-02-19	4.2500	4.2500	4.2500	4.2500	+7.053%	1	3	-49.882%
2026-02-18	3.8500	3.9700	3.8500	3.9700	-14.624%	2	3	-46.348%
2026-02-13	4.6500	4.6500	4.6500	4.6500	0.000%	2	0	-54.194%