Dark

DIS20261120P105
DIS Nov 20 2026 105.00 Put (DIS261120P00105000)
option OPRA

EOD

Sep 10, 2026

4.95-6.604%(-0.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0500	5.0500	4.9500	4.9500	-6.604%	31	948	0.000%
2026-09-09	5.5500	5.5500	5.2800	5.3000	+6.426%	46	940	-6.604%
2026-09-08	4.9400	5.2000	4.9400	4.9800	+2.680%	61	933	-0.602%
2026-09-04	4.1900	4.8500	4.1900	4.8500	+25.974%	33	937	+2.062%
2026-09-03	3.7500	4.0000	3.7500	3.8500	+6.354%	172	937	+28.571%
2026-09-02	3.9400	3.9400	3.5500	3.6200	-20.440%	126	908	+36.740%
2026-09-01	3.7500	4.5500	3.5000	4.5500	+15.190%	57	867	+8.791%
2026-08-31	4.0000	4.0000	3.6900	3.9500	+2.597%	50	837	+25.316%
2026-08-28	4.0000	4.0500	3.8500	3.8500	-10.465%	70	815	+28.571%
2026-08-27	4.0000	4.3000	3.8500	4.3000	+27.976%	47	759	+15.116%
2026-08-26	2.9800	3.4000	2.9800	3.3600	+6.667%	16	727	+47.321%
2026-08-25	3.2000	3.2500	3.0200	3.1500	-4.545%	37	726	+57.143%
2026-08-24	2.9800	3.5500	2.9800	3.3000	-22.353%	35	736	+50.000%
2026-08-21	4.2000	4.3000	3.9500	4.2500	-2.299%	30	727	+16.471%
2026-08-20	4.4000	4.4000	4.3000	4.3500	-7.447%	41	731	+13.793%
2026-08-19	4.7500	4.9000	4.6000	4.7000	-15.315%	46	739	+5.319%
2026-08-18	5.3500	5.5500	5.2000	5.5500	+0.909%	30	708	-10.811%
2026-08-17	4.8000	5.5000	4.8000	5.5000	+22.222%	37	706	-10.000%
2026-08-14	4.7500	5.0000	4.5000	4.5000	-20.635%	98	679	+10.000%
2026-08-13	6.0200	6.0500	5.5000	5.6700	-7.655%	31	638	-12.698%
2026-08-12	6.3800	6.5000	6.1400	6.1400	-0.968%	77	625	-19.381%
2026-08-11	6.4400	6.4400	6.2000	6.2000	-3.577%	4	583	-20.161%
2026-08-10	6.0800	6.5500	6.0800	6.4300	+13.404%	23	583	-23.017%
2026-08-07	5.9500	5.9500	5.5000	5.6700	-6.281%	25	577	-12.698%
2026-08-06	6.7500	6.7500	6.0500	6.0500	-19.868%	56	582	-18.182%
2026-08-05	8.4000	8.7000	7.4500	7.5500	-21.762%	65	566	-34.437%
2026-07-29	9.6500	9.6500	9.6500	9.6500	-4.455%	4	536	-48.705%
2026-07-28	9.9500	10.1000	9.9500	10.1000	-11.559%	60	536	-50.990%
2026-07-27	11.4200	11.4200	11.4200	11.4200	-4.034%	1	503	-56.655%
2026-07-24	11.9000	11.9000	11.9000	11.9000	-14.265%	1	503	-58.403%
2026-07-23	14.1000	14.1000	13.8800	13.8800	+28.519%	9	510	-64.337%
2026-07-22	10.8000	10.8000	10.8000	10.8000	-4.425%	1	510	-54.167%
2026-07-20	11.3000	11.3000	11.3000	11.3000	+8.341%	2	510	-56.195%
2026-07-17	10.0500	10.4300	10.0500	10.4300	+4.300%	53	510	-52.541%
2026-07-16	10.4500	10.5000	10.0000	10.0000	-7.834%	74	463	-50.500%
2026-07-15	10.8500	10.8500	10.8500	10.8500	-7.265%	9	391	-54.378%
2026-07-10	11.7000	11.7000	11.7000	11.7000	+8.333%	2	382	-57.692%
2026-07-08	10.8000	10.8000	10.8000	10.8000	-0.917%	11	380	-54.167%
2026-07-01	10.9000	10.9000	10.9000	10.9000	+33.742%	4	380	-54.587%
2026-06-23	8.2000	8.2000	8.1500	8.1500	-7.910%	3	380	-39.264%
2026-06-22	8.5000	8.8500	8.5000	8.8500	+4.734%	75	377	-44.068%
2026-06-18	8.4500	8.4500	8.4500	8.4500	-9.140%	4	311	-41.420%
2026-06-17	9.0500	9.3000	9.0500	9.3000	+2.198%	4	311	-46.774%
2026-06-15	9.4000	9.4000	9.1000	9.1000	-9.901%	3	311	-45.604%
2026-06-12	10.1000	10.1000	10.1000	10.1000	-6.912%	2	311	-50.990%
2026-06-09	10.8500	10.8500	10.8500	10.8500	-0.913%	10	311	-54.378%
2026-06-08	10.9000	10.9500	10.9000	10.9500	-1.351%	2	301	-54.795%
2026-06-04	10.0000	11.1000	10.0000	11.1000	+2.778%	14	300	-55.405%
2026-06-03	10.4500	10.8000	10.4500	10.8000	+8.000%	4	298	-54.167%
2026-06-02	10.1000	10.1000	10.0000	10.0000	+4.167%	2	300	-50.500%
2026-06-01	9.6000	9.6000	9.6000	9.6000	+4.918%	1	300	-48.438%
2026-05-29	9.1500	9.1500	9.1500	9.1500	+2.235%	1	299	-45.902%
2026-05-26	9.0000	9.0000	8.9500	8.9500	+1.705%	7	298	-44.693%
2026-05-22	8.8000	8.8000	8.8000	8.8000	0.000%	19	281	-43.750%
2026-05-21	8.8000	8.8000	8.8000	8.8000	+4.762%	1	281	-43.750%
2026-05-20	8.4000	8.4000	8.4000	8.4000	-12.953%	1	281	-41.071%
2026-05-19	9.6500	9.6500	9.6500	9.6500	+13.529%	1	278	-48.705%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-9.091%	1	278	-41.765%
2026-05-15	8.9000	9.3500	8.9000	9.3500	+18.354%	2	278	-47.059%
2026-05-14	7.8500	7.9000	7.8500	7.9000	-3.659%	2	276	-37.342%
2026-05-13	8.2500	8.4000	8.2000	8.2000	+3.797%	82	244	-39.634%
2026-05-12	7.8000	7.9000	7.8000	7.9000	-5.952%	51	244	-37.342%
2026-05-11	8.1000	8.4000	8.1000	8.4000	+22.628%	6	244	-41.071%
2026-05-08	7.0500	7.0500	6.8500	6.8500	-2.143%	13	238	-27.737%
2026-05-07	6.3200	7.0000	6.2000	7.0000	-5.405%	31	229	-29.286%
2026-05-06	7.6000	7.6000	7.4000	7.4000	-27.094%	2	214	-33.108%
2026-04-30	10.1500	10.1500	10.1500	10.1500	+25.931%	5	213	-51.232%
2026-04-22	8.0600	8.0600	8.0600	8.0600	-9.944%	1	209	-38.586%
2026-04-21	9.0000	9.0000	8.9500	8.9500	+9.816%	2	209	-44.693%
2026-04-20	8.2000	8.2000	8.1500	8.1500	-15.979%	11	209	-39.264%
2026-04-16	9.6700	9.7000	9.6700	9.7000	-10.599%	5	209	-48.969%
2026-04-13	10.8500	10.8500	10.8500	10.8500	-10.331%	1	206	-54.378%
2026-04-09	12.0500	12.1000	12.0500	12.1000	+0.415%	22	206	-59.091%
2026-04-08	12.2600	12.3000	12.0500	12.0500	-16.028%	21	206	-58.921%
2026-04-07	14.3500	14.3500	14.3500	14.3500	-5.281%	1	212	-65.505%
2026-03-30	15.1500	15.1500	15.1500	15.1500	+10.182%	1	212	-67.327%
2026-03-25	13.7500	13.7500	13.7500	13.7500	+13.169%	7	213	-64.000%
2026-03-18	11.9000	12.1500	11.9000	12.1500	+2.101%	7	206	-59.259%
2026-03-17	11.9000	11.9000	11.9000	11.9000	+23.316%	4	200	-58.403%
2026-02-27	9.6500	9.6500	9.6500	9.6500	+5.464%	1	196	-48.705%
2026-02-24	9.1500	9.1500	9.1500	9.1500	-9.852%	8	196	-45.902%
2026-02-23	10.4000	10.4000	10.1500	10.1500	+5.839%	2	196	-51.232%
2026-02-20	9.6500	9.6500	9.5900	9.5900	+7.753%	53	196	-48.384%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-11.000%	5	139	-44.382%
2026-02-13	10.3000	10.3000	10.0000	10.0000	-11.894%	73	148	-50.500%
2026-02-12	8.8000	11.3500	8.8000	11.3500	+39.264%	71	148	-56.388%
2026-02-11	8.0000	8.3500	8.0000	8.1500	+7.947%	53	89	-39.264%
2026-02-10	7.5500	7.5500	7.5500	7.5500	-10.119%	1	36	-34.437%
2026-02-09	8.4000	8.4000	8.4000	8.4000	-1.869%	2	36	-41.071%
2026-02-06	8.7500	8.7500	8.5600	8.5600	-11.570%	22	37	-42.173%
2026-02-05	8.7500	9.6800	8.7500	9.6800	+2.979%	18	44	-48.864%
2026-02-02	9.4700	9.4700	8.6500	9.4000	+27.027%	22	27	-47.340%
2026-01-30	7.4000	7.4000	7.4000	7.4000	-4.516%	1	7	-33.108%
2026-01-16	7.7500	7.7500	7.7500	7.7500	+5.156%	1	7	-36.129%
2026-01-14	7.4700	7.4700	7.3500	7.3700	+9.836%	8	7	-32.836%
2026-01-06	6.7100	6.7100	6.7100	6.7100	+6.508%	1	5	-26.230%
2026-01-05	6.3500	6.3500	6.3000	6.3000	-13.103%	4	2	-21.429%
2026-01-02	7.2500	7.2500	7.2500	7.2500	0.000%	2	2	-31.724%