Dark

DIS20261120P100
DIS Nov 20 2026 100.00 Put (DIS261120P00100000)
option OPRA

EOD

Sep 10, 2026

3.05-7.576%(-0.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3600	3.3600	3.0000	3.0500	-7.576%	20	3,253	0.000%
2026-09-09	3.5000	3.5000	3.0700	3.3000	+6.452%	64	3,257	-7.576%
2026-09-08	2.9800	3.2000	2.8700	3.1000	+9.541%	71	3,265	-1.613%
2026-09-04	2.5000	2.8300	2.5000	2.8300	+21.983%	94	3,242	+7.774%
2026-09-03	2.1900	2.3200	2.1900	2.3200	+12.077%	11	3,242	+31.466%
2026-09-02	2.2000	2.2000	2.0200	2.0700	-22.472%	281	3,239	+47.343%
2026-09-01	2.1500	2.6700	2.1200	2.6700	+29.612%	142	3,367	+14.232%
2026-08-31	2.3000	2.3900	2.0600	2.0600	-8.444%	19	3,259	+48.058%
2026-08-28	2.4100	2.4100	2.2500	2.2500	-9.639%	165	3,257	+35.556%
2026-08-27	2.3000	2.4900	2.2500	2.4900	+29.688%	177	3,288	+22.490%
2026-08-26	1.8100	2.0000	1.7100	1.9200	+6.667%	416	3,274	+58.854%
2026-08-25	1.9800	2.0000	1.7400	1.8000	-11.330%	107	3,147	+69.444%
2026-08-24	2.3200	2.3200	1.6900	2.0300	-18.145%	382	3,113	+50.246%
2026-08-21	2.4500	2.6100	2.3800	2.4800	-3.502%	46	2,961	+22.984%
2026-08-20	2.8000	2.8000	2.4100	2.5700	-10.140%	72	2,974	+18.677%
2026-08-19	3.3000	3.3000	2.7600	2.8600	-20.556%	115	2,979	+6.643%
2026-08-18	3.6000	3.7000	3.2000	3.6000	-2.703%	47	3,001	-15.278%
2026-08-17	2.9900	3.7000	2.8500	3.7000	+35.531%	160	3,022	-17.568%
2026-08-14	3.5500	3.5500	2.5000	2.7300	-22.000%	1,269	3,081	+11.722%
2026-08-13	4.0000	4.0000	3.3700	3.5000	-12.281%	548	3,732	-12.857%
2026-08-12	4.2300	4.2300	3.8500	3.9900	+4.724%	2,260	3,246	-23.559%
2026-08-11	3.8400	4.0700	3.8100	3.8100	-8.633%	730	2,032	-19.948%
2026-08-10	3.8500	4.2500	3.8500	4.1700	+14.247%	24	2,004	-26.859%
2026-08-07	4.0900	4.0900	3.6100	3.6500	-8.750%	246	2,002	-16.438%
2026-08-06	4.4500	4.4500	3.8600	4.0000	-20.319%	445	1,932	-23.750%
2026-08-05	4.8500	5.9600	4.3000	5.0200	-27.246%	874	1,512	-39.243%
2026-08-04	7.0500	7.0500	6.8700	6.9000	-5.479%	19	963	-55.797%
2026-08-03	7.0200	7.3000	7.0200	7.3000	-10.429%	3	961	-58.219%
2026-07-31	8.1500	8.1500	8.1500	8.1500	-1.807%	15	960	-62.577%
2026-07-30	8.3000	8.3000	8.3000	8.3000	+14.483%	10	960	-63.253%
2026-07-29	6.9900	7.2500	6.8500	7.2500	0.000%	78	960	-57.931%
2026-07-28	7.0500	7.2500	7.0500	7.2500	-11.585%	92	955	-57.931%
2026-07-27	8.1500	8.2200	8.1500	8.2000	-6.286%	28	909	-62.805%
2026-07-24	9.0000	9.0000	8.7500	8.7500	-13.793%	4	902	-65.143%
2026-07-23	10.2800	10.2800	10.1500	10.1500	+18.023%	13	906	-69.951%
2026-07-22	8.3500	8.6000	8.3500	8.6000	+4.242%	4	906	-64.535%
2026-07-21	8.4300	8.4300	8.2500	8.2500	-3.169%	180	907	-63.030%
2026-07-20	8.4000	8.5200	8.1500	8.5200	+6.500%	9	850	-64.202%
2026-07-17	8.0000	8.0000	8.0000	8.0000	+3.093%	1	849	-61.875%
2026-07-15	7.8500	7.8500	7.7500	7.7600	-6.954%	197	849	-60.696%
2026-07-13	8.3500	8.3500	8.3400	8.3400	+9.593%	70	784	-63.429%
2026-07-02	7.6100	7.6100	7.6100	7.6100	-8.313%	16	752	-59.921%
2026-06-30	8.3000	8.3000	8.3000	8.3000	+12.925%	1	752	-63.253%
2026-06-29	7.3500	7.3500	7.3500	7.3500	-6.369%	2	751	-58.503%
2026-06-26	7.8500	7.8500	7.8500	7.8500	+17.339%	7	749	-61.146%
2026-06-25	6.6900	6.6900	6.6900	6.6900	+16.348%	1	742	-54.410%
2026-06-24	5.7500	5.7500	5.7500	5.7500	-0.862%	6	741	-46.957%
2026-06-23	5.7300	5.9500	5.7300	5.8000	-10.078%	16	735	-47.414%
2026-06-22	5.7000	6.4500	5.7000	6.4500	-7.857%	66	719	-52.713%
2026-06-17	6.6500	7.0000	6.5000	7.0000	-2.098%	118	620	-56.429%
2026-06-16	7.1000	7.2500	7.0900	7.1500	+10.853%	33	620	-57.343%
2026-06-15	6.7000	6.7000	6.4500	6.4500	-11.885%	34	611	-52.713%
2026-06-12	7.6500	7.6500	7.3200	7.3200	+0.966%	8	583	-58.333%
2026-06-11	8.2500	8.2500	7.2500	7.2500	-7.643%	8	583	-57.931%
2026-06-10	7.8500	7.8500	7.8500	7.8500	-4.034%	1	582	-61.146%
2026-06-09	8.0000	8.1800	8.0000	8.1800	+2.250%	3	582	-62.714%
2026-06-08	8.0000	8.0000	8.0000	8.0000	+1.266%	3	581	-61.875%
2026-06-05	7.9900	7.9900	7.9000	7.9000	+3.947%	2	583	-61.392%
2026-06-04	7.6000	7.6500	7.6000	7.6000	-6.057%	8	582	-59.868%
2026-06-03	7.6500	8.0900	7.5500	8.0900	+10.822%	18	581	-62.299%
2026-06-02	7.4500	7.4500	7.3000	7.3000	+2.817%	8	586	-58.219%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+5.185%	1	579	-57.042%
2026-05-29	6.7500	6.7500	6.7500	6.7500	+13.445%	1	578	-54.815%
2026-05-28	5.9500	5.9500	5.9500	5.9500	-5.556%	4	577	-48.739%
2026-05-27	6.0400	6.3000	6.0400	6.3000	-4.545%	11	577	-51.587%
2026-05-26	6.7000	6.7000	6.6000	6.6000	+2.326%	9	578	-53.788%
2026-05-22	6.4500	6.4500	6.4500	6.4500	-2.273%	9	595	-52.713%
2026-05-21	6.4000	6.6000	6.4000	6.6000	+7.143%	31	572	-53.788%
2026-05-20	7.0500	7.0500	6.1600	6.1600	-12.624%	15	572	-50.487%
2026-05-19	6.7000	7.0500	6.7000	7.0500	+12.981%	3	321	-56.738%
2026-05-18	6.2500	6.2500	6.1700	6.2400	-6.165%	413	321	-51.122%
2026-05-15	6.4000	6.6500	6.4000	6.6500	+16.667%	6	321	-54.135%
2026-05-14	5.7000	5.7000	5.7000	5.7000	-7.317%	2	321	-46.491%
2026-05-13	6.1000	6.2500	6.1000	6.1500	+5.128%	26	321	-50.407%
2026-05-12	6.0000	6.0000	5.8000	5.8500	-5.645%	10	321	-47.863%
2026-05-11	5.3000	6.2000	5.3000	6.2000	+22.772%	60	321	-50.806%
2026-05-08	5.0500	5.0500	5.0500	5.0500	+12.222%	14	312	-39.604%
2026-05-07	4.7900	4.7900	4.4500	4.5000	-15.094%	61	311	-32.222%
2026-05-06	5.3500	5.7200	5.3000	5.3000	-34.161%	5	277	-42.453%
2026-05-04	7.8300	8.0500	7.8000	8.0500	+4.545%	175	275	-62.112%
2026-04-30	7.7500	7.7500	7.7000	7.7000	-10.465%	5	109	-60.390%
2026-04-29	8.5600	8.6000	8.5600	8.6000	+1.775%	4	107	-64.535%
2026-04-28	8.4000	8.4500	8.4000	8.4500	+6.962%	67	106	-63.905%
2026-04-27	7.9000	7.9000	7.9000	7.9000	+4.636%	3	83	-61.392%
2026-04-23	7.5500	7.5500	7.5500	7.5500	+7.857%	2	83	-59.603%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+11.821%	1	83	-56.429%
2026-04-20	6.2600	6.2600	6.2600	6.2600	-2.492%	1	83	-51.278%
2026-04-17	6.4200	6.4200	6.4200	6.4200	-22.651%	1	84	-52.492%
2026-04-13	8.3000	8.3000	8.3000	8.3000	-6.742%	4	83	-63.253%
2026-04-10	8.9000	8.9000	8.9000	8.9000	-4.301%	2	79	-65.730%
2026-04-08	9.6300	9.6300	9.3000	9.3000	-13.889%	7	78	-67.204%
2026-04-02	10.8000	10.8000	10.8000	10.8000	+4.348%	1	77	-71.759%
2026-04-01	10.4000	10.4000	10.3500	10.3500	-21.710%	3	77	-70.531%
2026-03-27	13.1000	13.2200	13.1000	13.2200	+23.551%	4	75	-76.929%
2026-03-24	10.7000	10.7000	10.7000	10.7000	+15.676%	4	74	-71.495%
2026-03-23	9.2500	9.2500	9.2500	9.2500	-5.612%	2	72	-67.027%
2026-03-18	9.5500	9.8000	9.5500	9.8000	+1.554%	2	70	-68.878%
2026-03-13	9.6500	9.6500	9.6500	9.6500	+3.763%	1	70	-68.394%
2026-03-12	9.3000	9.3000	9.3000	9.3000	+5.085%	2	69	-67.204%
2026-03-10	8.7000	8.8500	8.7000	8.8500	-8.290%	9	68	-65.537%
2026-03-09	9.9000	9.9000	9.6000	9.6500	+4.324%	26	54	-68.394%
2026-03-06	9.2500	9.2500	9.2500	9.2500	+14.198%	1	45	-67.027%
2026-03-03	8.1000	8.1000	8.1000	8.1000	+12.500%	2	45	-62.346%
2026-02-24	7.3000	7.3000	7.2000	7.2000	-8.861%	8	45	-57.639%
2026-02-23	8.1500	8.1500	7.9000	7.9000	-10.227%	2	49	-61.392%
2026-02-12	8.5000	8.8000	8.5000	8.8000	+20.383%	2	48	-65.341%
2026-02-05	7.2500	7.3100	7.2500	7.3100	+12.809%	9	47	-58.276%
2026-02-04	6.4800	6.4800	6.4800	6.4800	-14.172%	1	42	-52.932%
2026-02-03	8.6000	8.6000	7.4000	7.5500	+0.667%	7	41	-59.603%
2026-02-02	7.0500	7.5000	7.0500	7.5000	+30.435%	5	35	-59.333%
2026-01-30	5.7500	5.7500	5.7500	5.7500	+1.411%	2	32	-46.957%
2026-01-26	5.6700	5.6700	5.6700	5.6700	+3.656%	2	31	-46.208%
2026-01-22	5.4700	5.4700	5.4700	5.4700	-5.690%	5	29	-44.241%
2026-01-14	5.7500	5.8000	5.7500	5.8000	+1.754%	2	24	-47.414%
2026-01-13	5.7000	5.7000	5.7000	5.7000	+8.571%	1	24	-46.491%
2026-01-12	5.4000	5.4000	5.2500	5.2500	+0.768%	23	23	-41.905%
2026-01-07	5.2100	5.2100	5.2100	5.2100	0.000%	3	3	-41.459%