Dark

DIS20261016P100
DIS Oct 16 2026 100.00 Put (DIS261016P00100000)
option OPRA

EOD

Sep 11, 2026

0.7900-34.711%(-0.4200)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.0500	1.0500	0.7300	0.7900	-34.711%	215	15,561	0.000%
2026-09-10	1.5000	1.6100	1.1800	1.2100	-20.395%	259	15,480	-34.711%
2026-09-09	1.5900	1.7500	1.3400	1.5200	+17.829%	1,607	15,526	-48.026%
2026-09-08	1.3500	1.5000	1.2200	1.2900	+10.256%	783	14,308	-38.760%
2026-09-04	1.0000	1.2000	0.9900	1.1700	+37.647%	996	14,516	-32.479%
2026-09-03	0.6600	0.8500	0.5800	0.8500	+11.842%	110	14,516	-7.059%
2026-09-02	0.9300	0.9300	0.6800	0.7600	-32.743%	163	14,529	+3.947%
2026-09-01	0.9000	1.1500	0.6100	1.1300	+48.684%	390	14,472	-30.088%
2026-08-31	0.9000	1.0100	0.7100	0.7600	-17.391%	550	14,607	+3.947%
2026-08-28	0.9300	1.0200	0.8700	0.9200	-17.117%	168	14,580	-14.130%
2026-08-27	0.9800	1.1100	0.8500	1.1100	+60.870%	244	14,610	-28.829%
2026-08-26	0.6400	0.7700	0.6000	0.6900	+6.154%	120	14,615	+14.493%
2026-08-25	0.7200	0.7700	0.6100	0.6500	-13.333%	584	14,580	+21.538%
2026-08-24	0.9600	0.9600	0.4500	0.7500	-27.184%	1,876	14,773	+5.333%
2026-08-21	1.0800	1.2200	0.9500	1.0300	-6.364%	103	15,438	-23.301%
2026-08-20	1.3000	1.3000	0.9600	1.1000	-17.293%	630	15,423	-28.182%
2026-08-19	2.0000	2.0000	1.3000	1.3300	-34.158%	843	15,371	-40.602%
2026-08-18	2.0100	2.0900	1.6500	2.0200	-6.047%	904	15,166	-60.891%
2026-08-17	1.8500	2.1500	1.4000	2.1500	+62.879%	13,579	14,702	-63.256%
2026-08-14	1.8000	1.8000	1.2600	1.3200	-31.959%	275	2,849	-40.152%
2026-08-13	1.9300	2.1500	1.7000	1.9400	-11.818%	307	2,849	-59.278%
2026-08-12	2.3800	2.7000	2.2000	2.2000	-3.509%	139	2,915	-64.091%
2026-08-11	2.5500	2.7200	2.1700	2.2800	-10.588%	176	2,895	-65.351%
2026-08-10	2.1200	2.8400	2.1200	2.5500	+24.390%	549	2,807	-69.020%
2026-08-07	2.5000	2.5000	2.0000	2.0500	-10.870%	50	2,560	-61.463%
2026-08-06	2.8300	2.9900	2.3000	2.3000	-33.908%	251	2,564	-65.652%
2026-08-05	3.2700	4.2300	3.0000	3.4800	-38.407%	32	2,397	-77.299%
2026-08-04	6.0000	6.2000	5.6500	5.6500	-6.146%	148	2,392	-86.018%
2026-08-03	5.7000	6.1500	5.7000	6.0200	-14.245%	8	2,247	-86.877%
2026-07-31	6.9700	7.0200	6.9700	7.0200	-1.818%	5	2,245	-88.746%
2026-07-30	6.6500	7.9000	6.6500	7.1500	+22.222%	32	2,244	-88.951%
2026-07-29	5.5000	5.8500	5.1500	5.8500	+2.273%	107	2,247	-86.496%
2026-07-28	6.1000	6.1000	5.7200	5.7200	-17.698%	9	2,283	-86.189%
2026-07-27	6.9500	7.0100	6.6000	6.9500	-10.783%	118	2,278	-88.633%
2026-07-24	8.9500	8.9500	7.3500	7.7900	-16.056%	97	2,176	-89.859%
2026-07-23	7.8500	9.2800	7.8500	9.2800	+27.473%	4	2,118	-91.487%
2026-07-22	6.9000	7.2800	6.8800	7.2800	+3.262%	35	2,118	-89.148%
2026-07-21	7.2000	7.2500	7.0500	7.0500	-2.759%	81	2,134	-88.794%
2026-07-20	7.0000	7.2500	6.9200	7.2500	+6.618%	19	2,150	-89.103%
2026-07-17	5.9000	6.8000	5.8500	6.8000	+13.333%	34	2,146	-88.382%
2026-07-16	6.2500	6.2500	5.8100	6.0000	-10.714%	25	2,122	-86.833%
2026-07-15	6.6800	6.7300	6.6800	6.7200	-6.667%	6	2,112	-88.244%
2026-07-14	7.7000	7.7000	7.2000	7.2000	-4.636%	14	2,111	-89.028%
2026-07-13	7.2800	7.5500	7.2800	7.5500	0.000%	15	2,103	-89.536%
2026-07-10	7.5500	7.5500	7.5500	7.5500	+0.667%	1	2,103	-89.536%
2026-07-09	7.6000	7.6700	7.5000	7.5000	+11.441%	16	2,103	-89.467%
2026-07-08	7.0000	7.0400	6.7300	6.7300	-1.752%	16	2,090	-88.262%
2026-07-07	6.2000	6.9000	6.2000	6.8500	+1.481%	46	2,085	-88.467%
2026-07-06	6.7500	6.7500	6.7500	6.7500	-0.735%	1	2,050	-88.296%
2026-07-02	7.3500	7.3500	6.8000	6.8000	-2.158%	10	2,041	-88.382%
2026-07-01	6.7500	6.9700	6.7500	6.9500	-6.711%	11	2,041	-88.633%
2026-06-30	7.3800	7.4500	7.3600	7.4500	+17.880%	3	2,041	-89.396%
2026-06-29	6.5500	6.5500	6.3200	6.3200	-7.059%	6	2,042	-87.500%
2026-06-25	5.6000	6.8000	5.6000	6.8000	+23.636%	22	2,036	-88.382%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+17.021%	1	2,024	-85.636%
2026-06-23	4.7000	4.7000	4.7000	4.7000	-9.615%	1	2,023	-83.191%
2026-06-22	4.9000	5.2000	4.9000	5.2000	+11.828%	180	2,023	-84.808%
2026-06-18	5.1000	5.1000	4.6500	4.6500	-17.699%	11	1,841	-83.011%
2026-06-16	5.8500	5.8500	5.5100	5.6500	+3.480%	37	1,841	-86.018%
2026-06-15	5.6000	5.6000	5.3000	5.4600	-14.016%	21	1,841	-85.531%
2026-06-12	6.3500	6.5000	6.2500	6.3500	+0.794%	26	1,825	-87.559%
2026-06-11	7.1500	7.1600	6.3000	6.3000	-8.696%	25	1,804	-87.460%
2026-06-10	6.8000	6.9000	6.8000	6.9000	-2.128%	1,209	1,781	-88.551%
2026-06-08	7.1500	7.2000	7.0500	7.0500	-1.399%	48	710	-88.794%
2026-06-05	7.0000	7.1500	6.9500	7.1500	+1.563%	18	665	-88.951%
2026-06-04	6.4500	7.0400	6.4500	7.0400	+1.734%	17	664	-88.778%
2026-06-03	6.4300	7.0500	6.4300	6.9200	+15.333%	28	661	-88.584%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-0.662%	2	659	-86.833%
2026-06-01	6.0400	6.0400	6.0400	6.0400	+5.965%	2	657	-86.921%
2026-05-29	5.6500	5.7500	5.6000	5.7000	+5.556%	10	657	-86.140%
2026-05-28	5.4000	5.4000	5.4000	5.4000	+6.090%	1	655	-85.370%
2026-05-27	5.0000	5.0900	5.0000	5.0900	-2.490%	9	655	-84.479%
2026-05-26	5.2200	5.2200	5.2200	5.2200	-2.430%	1	662	-84.866%
2026-05-22	5.4000	5.4000	5.3500	5.3500	+2.885%	8	669	-85.234%
2026-05-21	5.4500	5.4500	5.0000	5.2000	-10.653%	11	668	-84.808%
2026-05-20	5.8200	5.8200	5.8200	5.8200	+0.867%	1	668	-86.426%
2026-05-19	5.6000	5.7800	5.6000	5.7700	+14.257%	3	553	-86.308%
2026-05-18	5.3000	5.3000	5.0500	5.0500	-7.339%	125	553	-84.356%
2026-05-15	4.7500	5.4500	4.7500	5.4500	+17.204%	47	553	-85.505%
2026-05-14	4.6500	4.6500	4.6000	4.6500	-2.105%	8	510	-83.011%
2026-05-13	5.2000	5.2000	4.7500	4.7500	+1.064%	13	507	-83.368%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-8.738%	1	507	-83.191%
2026-05-11	4.3000	5.1500	4.3000	5.1500	+27.160%	19	507	-84.660%
2026-05-08	4.0500	4.0500	4.0500	4.0500	-8.989%	4	504	-80.494%
2026-05-07	3.7000	4.4500	3.6500	4.4500	+2.299%	49	502	-82.247%
2026-05-06	4.5300	4.5300	4.3500	4.3500	-43.871%	5	490	-81.839%
2026-05-05	7.6500	7.7700	7.4500	7.7500	+9.155%	29	485	-89.806%
2026-05-04	7.2000	7.2000	7.1000	7.1000	+4.412%	5	472	-88.873%
2026-04-30	6.9500	7.1000	6.8000	6.8000	-11.688%	60	470	-88.382%
2026-04-29	7.7000	7.7000	7.7000	7.7000	+4.054%	2	447	-89.740%
2026-04-28	7.5000	7.5000	7.4000	7.4000	+11.278%	3	449	-89.324%
2026-04-27	6.7000	6.7000	6.6500	6.6500	-4.317%	8	448	-88.120%
2026-04-24	6.9400	7.0500	6.9400	6.9500	+10.317%	8	440	-88.633%
2026-04-23	6.2500	6.3000	6.2500	6.3000	+8.621%	9	447	-87.460%
2026-04-21	5.3100	5.8000	5.3100	5.8000	+5.072%	11	441	-86.379%
2026-04-17	5.5200	5.5200	5.5200	5.5200	-17.612%	2	441	-85.688%
2026-04-16	6.6500	6.7000	6.6500	6.7000	-0.741%	10	440	-88.209%
2026-04-15	6.8500	6.8500	6.7500	6.7500	-4.930%	2	440	-88.296%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-9.323%	1	439	-88.873%
2026-04-13	8.2500	8.2500	7.8300	7.8300	-6.002%	10	439	-89.911%
2026-04-09	8.7600	8.9600	8.3000	8.3300	-2.573%	86	440	-90.516%
2026-04-08	8.7500	8.7500	8.5300	8.5500	-15.764%	33	425	-90.760%
2026-04-07	10.1500	10.1500	10.1500	10.1500	+1.500%	2	411	-92.217%
2026-04-02	9.9500	10.0000	9.9500	10.0000	-8.676%	2	413	-92.100%
2026-03-26	10.9000	10.9500	10.9000	10.9500	+7.353%	2	413	-92.785%
2026-03-25	10.2000	10.2000	10.1000	10.2000	+17.241%	18	413	-92.255%
2026-03-18	8.7000	8.7000	8.7000	8.7000	+3.571%	2	395	-90.920%
2026-03-17	8.5800	8.5800	8.4000	8.4000	-8.197%	4	395	-90.595%
2026-03-16	9.2000	9.3000	9.1500	9.1500	+0.549%	10	395	-91.366%
2026-03-13	8.8000	9.2000	8.8000	9.1000	+13.043%	5	394	-91.319%
2026-03-11	8.0900	8.0900	7.9500	8.0500	-5.294%	8	392	-90.186%
2026-03-06	8.2000	8.5500	8.2000	8.5000	+5.853%	614	387	-90.706%
2026-03-05	8.0300	8.0300	8.0300	8.0300	+12.308%	3	5	-90.162%
2026-03-02	7.1500	7.1500	7.1500	7.1500	0.000%	2	2	-88.951%