Dark

DIS20261120P90
DIS Nov 20 2026 90.00 Put (DIS261120P00090000)
option OPRA

EOD

Sep 10, 2026

0.9100+1.111%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9100	0.9100	0.9100	0.9100	+1.111%	3	8,740	0.000%
2026-09-09	0.9400	0.9400	0.8900	0.9000	+4.651%	57	8,741	+1.111%
2026-09-08	0.8200	0.8800	0.7700	0.8600	+8.861%	30	8,730	+5.814%
2026-09-04	0.6500	0.7900	0.6500	0.7900	+25.397%	64	8,709	+15.190%
2026-09-03	0.6300	0.6300	0.6300	0.6300	+1.613%	3	8,709	+44.444%
2026-09-02	0.6300	0.6300	0.6200	0.6200	-17.333%	12	8,709	+46.774%
2026-09-01	0.6400	0.7500	0.6400	0.7500	+20.968%	31	8,707	+21.333%
2026-08-31	0.6700	0.6700	0.6200	0.6200	-15.068%	11	8,721	+46.774%
2026-08-27	0.6900	0.7300	0.6900	0.7300	+30.357%	2	8,721	+24.658%
2026-08-26	0.5700	0.5700	0.5600	0.5600	+9.804%	2	8,719	+62.500%
2026-08-25	0.6000	0.6000	0.5100	0.5100	-16.393%	12	8,719	+78.431%
2026-08-24	0.7000	0.7000	0.5300	0.6100	-18.667%	215	8,715	+49.180%
2026-08-21	0.7000	0.8000	0.7000	0.7500	-11.765%	25	8,695	+21.333%
2026-08-20	0.7100	0.8500	0.7100	0.8500	-4.494%	18	8,683	+7.059%
2026-08-19	1.0000	1.0000	0.8500	0.8900	-16.038%	51	8,687	+2.247%
2026-08-18	1.1300	1.1300	0.9900	1.0600	-7.826%	55	8,695	-14.151%
2026-08-17	1.0100	1.1500	0.9700	1.1500	+22.340%	471	8,648	-20.870%
2026-08-14	1.1000	1.1000	0.8500	0.9400	-20.339%	214	9,085	-3.191%
2026-08-13	1.2100	1.2100	1.0900	1.1800	-8.527%	27	9,094	-22.881%
2026-08-12	1.3400	1.3400	1.1800	1.2900	0.000%	34	9,099	-29.457%
2026-08-11	1.5000	1.5000	1.2900	1.2900	-7.857%	6	9,095	-29.457%
2026-08-10	1.4600	1.4900	1.3900	1.4000	+17.647%	13	9,099	-35.000%
2026-08-07	1.2800	1.3000	1.1900	1.1900	-13.768%	50	9,107	-23.529%
2026-08-06	1.5600	1.5600	1.3700	1.3800	-26.984%	151	9,140	-34.058%
2026-08-05	2.1000	2.2000	1.8200	1.8900	-32.979%	57	9,149	-51.852%
2026-08-04	2.9100	2.9300	2.8200	2.8200	-10.759%	41	9,124	-67.730%
2026-08-03	2.9400	3.1600	2.9400	3.1600	-9.714%	10	9,143	-71.203%
2026-07-31	3.5200	3.5200	3.5000	3.5000	0.000%	11	9,151	-74.000%
2026-07-30	3.6000	4.0500	3.5000	3.5000	+16.667%	27	9,151	-74.000%
2026-07-29	2.9600	3.0000	2.6700	3.0000	-3.226%	16	9,152	-69.667%
2026-07-28	3.2200	3.2200	3.0100	3.1000	-11.681%	988	9,149	-70.645%
2026-07-27	3.7100	3.8000	3.5000	3.5100	-12.250%	613	8,847	-74.074%
2026-07-24	4.3700	4.4500	3.7200	4.0000	-18.367%	2,426	8,297	-77.250%
2026-07-23	4.6000	5.0100	4.6000	4.9000	+25.641%	5,948	2,279	-81.429%
2026-07-22	3.6000	3.9000	3.6000	3.9000	+2.632%	72	2,279	-76.667%
2026-07-21	3.8900	3.9000	3.8000	3.8000	-2.564%	136	2,319	-76.053%
2026-07-20	3.8500	3.9000	3.6900	3.9000	+18.182%	49	2,448	-76.667%
2026-07-17	3.1000	3.3000	3.0500	3.3000	+6.452%	15	2,419	-72.424%
2026-07-16	3.2500	3.2500	3.1000	3.1000	-11.429%	12	2,412	-70.645%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-12.500%	1	2,412	-74.000%
2026-07-14	4.1000	4.2200	4.0000	4.0000	+1.266%	8	2,411	-77.250%
2026-07-13	3.6000	3.9500	3.6000	3.9500	-1.250%	19	2,409	-76.962%
2026-07-10	3.8900	4.0000	3.8900	4.0000	0.000%	9	2,418	-77.250%
2026-07-09	4.2000	4.3000	3.8300	4.0000	+12.676%	29	2,423	-77.250%
2026-07-08	3.8000	3.8000	3.5400	3.5500	-2.740%	24	2,405	-74.366%
2026-07-07	3.6500	3.6500	3.6500	3.6500	+0.829%	2	2,410	-75.068%
2026-07-06	3.6200	3.6200	3.6200	3.6200	+9.697%	1	2,412	-74.862%
2026-07-02	3.9000	3.9000	3.3000	3.3000	-17.500%	21	2,422	-72.424%
2026-07-01	3.7500	4.0000	3.7500	4.0000	+1.266%	42	2,422	-77.250%
2026-06-30	3.8500	3.9500	3.8100	3.9500	+11.582%	17	2,432	-76.962%
2026-06-29	3.6000	3.6000	3.5400	3.5400	-3.014%	11	2,433	-74.294%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+19.672%	1	2,431	-75.068%
2026-06-24	3.0000	3.0500	2.9700	3.0500	+18.677%	17	2,430	-70.164%
2026-06-23	2.5700	2.5700	2.5700	2.5700	-14.333%	1	2,441	-64.591%
2026-06-22	2.8400	3.0000	2.7800	3.0000	-1.639%	21	2,442	-69.667%
2026-06-18	3.0500	3.0500	3.0500	3.0500	-6.154%	1	2,441	-70.164%
2026-06-17	3.0500	3.2500	3.0500	3.2500	+3.175%	3	2,441	-72.000%
2026-06-15	3.3700	3.3700	3.0000	3.1500	-13.699%	16	2,441	-71.111%
2026-06-12	3.6500	3.7500	3.6500	3.6500	+1.389%	20	2,438	-75.068%
2026-06-11	4.1000	4.1000	3.6000	3.6000	-7.692%	34	2,431	-74.722%
2026-06-10	4.0500	4.0500	3.9000	3.9000	-4.878%	11	2,410	-76.667%
2026-06-09	3.9000	4.1000	3.8500	4.1000	-0.966%	97	2,404	-77.805%
2026-06-08	4.0000	4.1500	3.9500	4.1400	-0.241%	129	2,334	-78.019%
2026-06-05	4.1000	4.1500	4.0500	4.1500	-1.190%	12	2,250	-78.072%
2026-06-04	3.6900	4.2000	3.6900	4.2000	+5.263%	14	2,241	-78.333%
2026-06-03	3.8000	4.0000	3.6600	3.9900	+9.315%	14	2,231	-77.193%
2026-06-02	3.6500	3.7000	3.6000	3.6500	+10.606%	72	2,231	-75.068%
2026-06-01	3.3500	3.5300	3.2900	3.3000	-1.493%	52	2,176	-72.424%
2026-05-29	3.1000	3.3500	3.1000	3.3500	+15.120%	44	2,138	-72.836%
2026-05-28	2.9100	2.9100	2.9100	2.9100	-9.063%	1	2,108	-68.729%
2026-05-26	3.3000	3.3000	3.2000	3.2000	+1.587%	111	2,108	-71.563%
2026-05-22	3.1500	3.1500	3.1000	3.1500	+1.613%	116	2,017	-71.111%
2026-05-21	3.1000	3.1500	3.1000	3.1000	+4.730%	80	1,989	-70.645%
2026-05-20	3.1500	3.1500	2.9600	2.9600	-16.620%	104	1,989	-69.257%
2026-05-19	3.0800	3.5500	3.0800	3.5500	+16.393%	59	1,795	-74.366%
2026-05-18	3.0500	3.1000	3.0000	3.0500	-8.955%	73	1,795	-70.164%
2026-05-15	2.9900	3.4500	2.9900	3.3500	+14.334%	163	1,795	-72.836%
2026-05-14	2.8100	3.0000	2.8100	2.9300	-0.340%	47	1,667	-68.942%
2026-05-13	3.1000	3.2500	2.9400	2.9400	+3.521%	56	1,393	-69.048%
2026-05-12	3.0500	3.1000	2.8400	2.8400	-11.250%	414	1,393	-67.958%
2026-05-11	3.1000	3.2000	3.1000	3.2000	+28.000%	38	1,393	-71.563%
2026-05-08	2.4500	2.5000	2.4500	2.5000	-5.660%	8	1,355	-63.600%
2026-05-07	2.5900	2.6500	2.5300	2.6500	-10.169%	1,140	1,359	-65.660%
2026-05-06	2.8700	2.9500	2.8700	2.9500	-34.444%	16	328	-69.153%
2026-05-05	4.4500	4.5500	4.3500	4.5000	+5.882%	47	328	-79.778%
2026-05-04	4.2000	4.2500	4.1500	4.2500	+7.595%	100	350	-78.588%
2026-04-30	3.9500	3.9500	3.9500	3.9500	-14.130%	4	322	-76.962%
2026-04-28	4.7000	4.7000	4.6000	4.6000	+5.991%	11	322	-80.217%
2026-04-27	4.3000	4.3400	4.3000	4.3400	+3.828%	15	317	-79.032%
2026-04-23	3.7000	4.2000	3.7000	4.1800	+16.111%	79	330	-78.230%
2026-04-21	3.2500	3.6000	3.2500	3.6000	+9.091%	20	283	-74.722%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-2.941%	3	276	-72.424%
2026-04-17	3.6000	3.6000	3.3500	3.4000	-26.087%	12	276	-73.235%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-10.680%	3	265	-80.217%
2026-04-09	5.4000	5.4000	5.1500	5.1500	-2.830%	6	262	-82.330%
2026-04-08	5.3000	5.3000	5.3000	5.3000	-15.200%	1	261	-82.830%
2026-04-07	6.2500	6.2500	6.2500	6.2500	-0.794%	10	261	-85.440%
2026-04-02	6.2500	6.3000	6.2500	6.3000	-19.745%	86	177	-85.556%
2026-03-27	7.3000	7.8500	7.3000	7.8500	+24.603%	5	177	-88.408%
2026-03-25	6.3500	6.3500	6.3000	6.3000	+8.997%	8	177	-85.556%
2026-03-23	5.7700	5.7800	5.7700	5.7800	+4.332%	2	170	-84.256%
2026-03-20	5.7000	5.7000	5.5400	5.5400	-3.652%	3	170	-83.574%
2026-03-19	5.6000	5.7500	5.6000	5.7500	+5.505%	10	168	-84.174%
2026-03-18	5.1000	5.4500	5.1000	5.4500	+4.808%	3	164	-83.303%
2026-03-17	5.1600	5.2400	5.0400	5.2000	-9.565%	39	162	-82.500%
2026-03-16	5.7500	5.7500	5.7500	5.7500	+6.481%	18	158	-84.174%
2026-03-13	5.4000	5.4000	5.4000	5.4000	+1.887%	1	148	-83.148%
2026-03-09	5.8500	5.8500	5.3000	5.3000	0.000%	27	147	-82.830%
2026-03-06	5.3000	5.3000	5.3000	5.3000	+7.071%	5	122	-82.830%
2026-03-05	4.7500	4.9800	4.7500	4.9500	+5.319%	130	122	-81.616%
2026-03-04	4.7000	4.7000	4.7000	4.7000	+1.075%	1	64	-80.638%
2026-03-03	5.1500	5.1500	4.6500	4.6500	+14.815%	9	64	-80.430%
2026-02-26	4.0500	4.0500	4.0500	4.0500	-15.625%	5	55	-77.531%
2026-02-23	4.8000	4.8000	4.8000	4.8000	+12.412%	1	55	-81.042%
2026-02-19	4.2700	4.2700	4.2700	4.2700	+11.488%	5	55	-78.689%
2026-02-18	3.8300	3.8300	3.8300	3.8300	-9.670%	10	55	-76.240%
2026-02-17	4.2400	4.2400	4.2400	4.2400	-17.988%	3	49	-78.538%
2026-02-12	4.8800	5.2500	4.8800	5.1700	+54.328%	9	49	-82.398%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-15.190%	5	46	-72.836%
2026-02-05	4.1000	4.1000	3.9500	3.9500	+11.268%	6	41	-76.962%
2026-02-04	3.7500	3.7500	3.5500	3.5500	-16.471%	16	39	-74.366%
2026-02-03	4.5000	4.5000	4.2500	4.2500	+32.813%	6	39	-78.588%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+7.023%	8	40	-71.563%
2026-01-22	2.9700	2.9900	2.9700	2.9900	-10.746%	18	40	-69.565%
2026-01-16	3.3500	3.3500	3.3500	3.3500	0.000%	1	23	-72.836%
2026-01-13	3.2900	3.3500	3.2900	3.3500	+3.077%	4	23	-72.836%
2026-01-12	3.2500	3.3000	3.2500	3.2500	+16.487%	19	22	-72.000%
2026-01-09	2.7900	2.7900	2.7900	2.7900	-8.525%	3	3	-67.384%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+1.667%	8	8	-70.164%
2026-01-07	3.0000	3.0000	3.0000	3.0000	0.000%	8	8	-69.667%