Dark

DIS20261016P95
DIS Oct 16 2026 95.00 Put (DIS261016P00095000)
option OPRA

EOD

Sep 10, 2026

0.4100-12.766%(-0.0600)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5500	0.5900	0.3800	0.4100	-12.766%	193	2,755	0.000%
2026-09-09	0.6500	0.6500	0.4700	0.4700	-2.083%	204	2,700	-12.766%
2026-09-08	0.5200	0.5500	0.4400	0.4800	+11.628%	499	2,665	-14.583%
2026-09-04	0.3500	0.4300	0.3100	0.4300	+79.167%	124	2,409	-4.651%
2026-09-03	0.2700	0.3000	0.2400	0.2400	-11.111%	74	2,409	+70.833%
2026-09-02	0.2800	0.3500	0.2600	0.2700	-37.209%	60	2,426	+51.852%
2026-09-01	0.3200	0.4300	0.2500	0.4300	+38.710%	132	2,411	-4.651%
2026-08-31	0.3900	0.4200	0.2600	0.3100	-13.889%	489	2,413	+32.258%
2026-08-28	0.4400	0.4400	0.3600	0.3600	-20.000%	49	2,655	+13.889%
2026-08-27	0.5200	0.5200	0.3400	0.4500	+50.000%	45	2,656	-8.889%
2026-08-26	0.2500	0.3100	0.2500	0.3000	-3.226%	23	2,643	+36.667%
2026-08-25	0.2500	0.3300	0.2400	0.3100	+3.333%	46	2,653	+32.258%
2026-08-24	0.3600	0.3700	0.1900	0.3000	-26.829%	619	2,662	+36.667%
2026-08-21	0.4200	0.4700	0.3800	0.4100	-18.000%	15	2,761	0.000%
2026-08-20	0.4500	0.5000	0.3400	0.5000	-10.714%	266	2,761	-18.000%
2026-08-19	0.8600	0.8600	0.5400	0.5600	-26.316%	141	2,741	-26.786%
2026-08-18	0.8500	0.8800	0.6800	0.7600	-10.588%	107	2,686	-46.053%
2026-08-17	1.0500	1.2000	0.6300	0.8500	+37.097%	225	2,654	-51.765%
2026-08-14	0.7100	0.7100	0.5700	0.6200	-27.907%	134	2,565	-33.871%
2026-08-13	0.9000	0.9000	0.7900	0.8600	-19.626%	62	2,552	-52.326%
2026-08-12	1.1900	1.2100	1.0400	1.0700	-0.926%	103	2,558	-61.682%
2026-08-11	1.2100	1.2100	0.9900	1.0800	-10.000%	29	2,506	-62.037%
2026-08-10	1.1700	1.3300	1.1600	1.2000	+20.000%	187	2,488	-65.833%
2026-08-07	1.1400	1.1400	0.9900	1.0000	-9.091%	11	2,431	-59.000%
2026-08-06	1.7400	1.7800	1.1000	1.1000	-37.143%	174	2,433	-62.727%
2026-08-05	2.0000	2.4000	1.5100	1.7500	-49.713%	371	2,369	-76.571%
2026-08-04	3.7500	3.7500	3.3000	3.4800	-0.571%	1,307	2,130	-88.218%
2026-08-03	3.4400	3.8000	3.4400	3.5000	-18.981%	43	1,306	-88.286%
2026-07-31	4.2500	4.4000	4.2500	4.3200	+0.465%	53	1,284	-90.509%
2026-07-30	4.7500	4.9500	4.2600	4.3000	+32.308%	486	1,244	-90.465%
2026-07-29	3.4000	3.4000	3.2500	3.2500	-7.143%	4	1,135	-87.385%
2026-07-28	3.5000	3.6700	3.5000	3.5000	-20.455%	20	1,133	-88.286%
2026-07-27	4.3500	4.4000	4.0000	4.4000	-11.111%	214	1,130	-90.682%
2026-07-24	5.2000	5.2000	4.5000	4.9500	-17.500%	116	1,252	-91.717%
2026-07-23	5.9000	6.3000	5.9000	6.0000	+28.755%	30	1,232	-93.167%
2026-07-22	4.2000	4.7500	4.2000	4.6600	+7.126%	124	1,232	-91.202%
2026-07-21	4.5000	4.6000	4.3500	4.3500	-5.435%	16	1,261	-90.575%
2026-07-20	4.8900	4.8900	4.3100	4.6000	+5.263%	10	1,264	-91.087%
2026-07-17	3.6500	4.4100	3.6500	4.3700	+18.108%	52	1,258	-90.618%
2026-07-16	3.8500	3.8500	3.6700	3.7000	-13.953%	28	1,249	-88.919%
2026-07-15	4.5000	4.5000	4.1000	4.3000	-6.522%	15	1,249	-90.465%
2026-07-14	5.1000	5.1500	4.6000	4.6000	-3.158%	152	1,244	-91.087%
2026-07-13	4.4000	4.7500	4.3500	4.7500	-0.835%	9	1,102	-91.368%
2026-07-10	4.8200	4.9000	4.7900	4.7900	-4.200%	4	1,098	-91.441%
2026-07-09	4.8500	5.0000	4.8500	5.0000	+16.279%	2	1,097	-91.800%
2026-07-08	4.5000	4.5000	4.3000	4.3000	-2.273%	27	1,096	-90.465%
2026-07-07	4.4200	4.4200	4.4000	4.4000	+1.382%	2	1,071	-90.682%
2026-07-06	4.3400	4.4000	4.3400	4.3400	+9.873%	6	1,070	-90.553%
2026-07-02	4.7700	4.7700	3.9500	3.9500	-17.708%	4	1,066	-89.620%
2026-07-01	4.4000	4.8000	4.4000	4.8000	-1.031%	11	1,066	-91.458%
2026-06-30	4.7500	4.8500	4.5000	4.8500	+14.929%	15	1,065	-91.546%
2026-06-29	4.2200	4.2200	4.2200	4.2200	-1.402%	8	1,054	-90.284%
2026-06-26	4.3300	4.3300	4.2800	4.2800	-4.889%	6	1,046	-90.421%
2026-06-25	3.7000	4.5000	3.7000	4.5000	+52.027%	22	1,041	-90.889%
2026-06-23	3.2000	3.2000	2.9000	2.9600	-14.203%	18	1,041	-86.149%
2026-06-22	3.2000	3.5000	3.1000	3.4500	+14.618%	350	1,034	-88.116%
2026-06-18	2.9900	3.0100	2.9900	3.0100	-16.851%	4	849	-86.379%
2026-06-16	3.4500	3.9100	3.4500	3.6200	-11.707%	129	849	-88.674%
2026-06-12	4.2500	4.2500	4.1000	4.1000	+0.244%	7	734	-90.000%
2026-06-11	4.0900	4.0900	4.0900	4.0900	-11.087%	2	728	-89.976%
2026-06-10	4.6000	4.6000	4.6000	4.6000	-3.158%	2	728	-91.087%
2026-06-08	4.7000	4.9000	4.7000	4.7500	+1.064%	18	729	-91.368%
2026-06-05	4.6500	4.7500	4.6500	4.7000	-1.053%	4	717	-91.277%
2026-06-04	4.8000	4.8000	4.7500	4.7500	+7.955%	5	716	-91.368%
2026-06-03	4.3200	4.4000	4.2900	4.4000	+17.333%	33	716	-90.682%
2026-05-29	3.7500	3.7500	3.7500	3.7500	+8.696%	9	685	-89.067%
2026-05-28	3.4500	3.4500	3.4500	3.4500	-4.167%	1	676	-88.116%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+7.463%	1	675	-88.611%
2026-05-21	3.6000	3.6000	3.3500	3.3500	-1.471%	19	666	-87.761%
2026-05-20	3.9200	3.9200	3.3000	3.4000	-12.821%	42	666	-87.941%
2026-05-19	3.8000	3.9000	3.7400	3.9000	+14.706%	193	510	-89.487%
2026-05-18	3.4500	3.5000	3.4000	3.4000	-10.761%	33	510	-87.941%
2026-05-15	3.2500	3.8300	3.2500	3.8100	+24.104%	11	510	-89.239%
2026-05-14	3.1500	3.2500	3.0700	3.0700	-6.970%	10	511	-86.645%
2026-05-13	3.4500	3.4500	3.3000	3.3000	-1.493%	2	496	-87.576%
2026-05-12	3.3500	3.3500	3.3500	3.3500	-5.634%	5	496	-87.761%
2026-05-11	2.7600	3.5500	2.7600	3.5500	+31.970%	49	496	-88.451%
2026-05-08	2.6900	2.6900	2.6900	2.6900	-7.241%	2	479	-84.758%
2026-05-07	2.5200	2.9000	2.5200	2.9000	-3.333%	36	479	-85.862%
2026-05-06	3.3500	3.3500	2.9900	3.0000	-43.925%	25	471	-86.333%
2026-05-05	5.2500	5.4500	5.2500	5.3500	+7.863%	17	458	-92.336%
2026-05-04	5.0000	5.0000	4.9600	4.9600	+14.286%	5	454	-91.734%
2026-05-01	4.5500	4.5500	4.3400	4.3400	-6.667%	136	403	-90.553%
2026-04-30	5.3500	5.3500	4.6500	4.6500	-15.455%	145	403	-91.183%
2026-04-29	5.6500	5.6500	5.5000	5.5000	+13.402%	2	336	-92.545%
2026-04-27	4.8500	4.8500	4.8500	4.8500	-2.020%	2	336	-91.546%
2026-04-23	4.4500	5.0000	4.4000	4.9500	+17.857%	128	336	-91.717%
2026-04-22	4.2500	4.2500	4.2000	4.2000	-3.448%	2	245	-90.238%
2026-04-21	4.2000	4.3500	4.2000	4.3500	+14.474%	30	246	-90.575%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-5.000%	1	218	-89.211%
2026-04-17	4.2500	4.2500	3.9500	4.0000	-16.493%	34	218	-89.750%
2026-04-16	4.8000	4.8500	4.7500	4.7900	-7.707%	196	196	-91.441%
2026-04-14	5.1900	5.1900	5.1900	5.1900	-6.486%	2	108	-92.100%
2026-04-13	6.1000	6.1000	5.5500	5.5500	-13.953%	3	110	-92.613%
2026-04-09	6.5500	6.5500	6.4500	6.4500	0.000%	8	109	-93.643%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-18.043%	1	106	-93.643%
2026-04-07	7.8700	7.8700	7.8700	7.8700	+4.238%	2	105	-94.790%
2026-04-06	7.5000	7.5500	7.5000	7.5500	-2.581%	2	103	-94.570%
2026-04-02	7.6000	7.7500	7.5500	7.7500	+4.871%	7	99	-94.710%
2026-04-01	7.0500	7.3900	7.0500	7.3900	-16.779%	3	99	-94.452%
2026-03-27	8.8800	8.8800	8.8800	8.8800	+10.311%	1	97	-95.383%
2026-03-26	7.8500	8.0500	7.8500	8.0500	+5.229%	5	97	-94.907%
2026-03-25	8.0000	8.0000	7.6500	7.6500	+2.000%	6	94	-94.641%
2026-03-24	7.3000	7.5000	7.3000	7.5000	+18.110%	6	88	-94.533%
2026-03-23	6.7000	6.7000	6.3500	6.3500	-2.308%	36	82	-93.543%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+8.333%	48	57	-93.692%
2026-03-11	6.0500	6.0500	6.0000	6.0000	-0.826%	4	9	-93.167%
2026-03-10	6.0500	6.0500	6.0500	6.0500	+0.833%	1	5	-93.223%
2026-03-05	5.0700	6.0000	5.0700	6.0000	+10.906%	3	4	-93.167%
2026-03-04	5.4100	5.4100	5.4100	5.4100	+2.075%	1	2	-92.421%
2026-02-24	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-92.264%