Dark

DIS20261120P95
DIS Nov 20 2026 95.00 Put (DIS261120P00095000)
option OPRA

EOD

Sep 10, 2026

1.660.000%(0.00)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8100	1.8200	1.6500	1.6600	0.000%	38	9,528	0.000%
2026-09-09	2.0300	2.0300	1.6600	1.6600	-2.353%	63	9,501	0.000%
2026-09-08	1.6300	1.7100	1.6200	1.7000	+14.094%	424	9,443	-2.353%
2026-09-04	1.2800	1.5300	1.2800	1.4900	+24.167%	57	9,305	+11.409%
2026-09-03	1.2000	1.2100	1.1800	1.2000	+10.092%	7	9,305	+38.333%
2026-09-02	1.1600	1.1600	1.0900	1.0900	-24.306%	6	9,300	+52.294%
2026-09-01	1.1500	1.4400	1.1500	1.4400	+18.033%	81	9,294	+15.278%
2026-08-31	1.2100	1.2900	1.1900	1.2200	0.000%	15	8,991	+36.066%
2026-08-28	1.2300	1.3000	1.2200	1.2200	-12.857%	16	9,215	+36.066%
2026-08-27	1.2600	1.4000	1.2500	1.4000	+22.807%	48	9,209	+18.571%
2026-08-26	1.0100	1.1400	1.0100	1.1400	+10.680%	8	9,178	+45.614%
2026-08-25	1.0300	1.0400	0.9100	1.0300	-10.435%	26	9,173	+61.165%
2026-08-24	1.1500	1.1500	0.9100	1.1500	-16.058%	47	9,170	+44.348%
2026-08-21	1.4300	1.4500	1.3200	1.3700	-3.521%	51	9,162	+21.168%
2026-08-20	1.4900	1.5100	1.4000	1.4200	-12.883%	35	9,135	+16.901%
2026-08-19	1.9100	1.9100	1.5600	1.6300	-11.892%	19	9,143	+1.840%
2026-08-18	2.1500	2.1500	1.8500	1.8500	-9.756%	5	9,137	-10.270%
2026-08-17	1.9800	2.0500	1.5900	2.0500	+32.258%	36	9,136	-19.024%
2026-08-14	1.6800	1.7600	1.5500	1.5500	-27.230%	38	9,122	+7.097%
2026-08-13	2.0000	2.1800	1.9700	2.1300	-7.391%	140	9,130	-22.066%
2026-08-12	2.4000	2.4000	2.3000	2.3000	-1.288%	267	8,774	-27.826%
2026-08-11	2.4100	2.4300	2.2500	2.3300	-6.800%	24	8,811	-28.755%
2026-08-10	2.2600	2.5000	2.2600	2.5000	+15.207%	13	8,824	-33.600%
2026-08-07	2.4000	2.4000	2.1700	2.1700	-17.490%	603	8,834	-23.502%
2026-08-06	2.5700	2.7500	2.5700	2.6300	-12.333%	70	8,707	-36.882%
2026-08-05	2.9800	3.7500	2.9800	3.0000	-33.333%	90	8,717	-44.667%
2026-08-04	4.8000	4.8000	4.5000	4.5000	-7.787%	31	8,659	-63.111%
2026-08-03	4.9000	4.9000	4.8800	4.8800	-11.594%	24	8,656	-65.984%
2026-07-31	5.5000	5.6500	5.5000	5.5200	-4.828%	14	8,633	-69.928%
2026-07-30	6.1200	6.2000	5.8000	5.8000	+25.000%	5	8,631	-71.379%
2026-07-29	4.6400	4.6400	4.6400	4.6400	-4.330%	1	8,627	-64.224%
2026-07-28	4.8100	5.0000	4.7300	4.8500	-13.393%	242	8,627	-65.773%
2026-07-27	5.6500	5.7500	5.3000	5.6000	-7.438%	4,980	8,439	-70.357%
2026-07-24	6.6300	6.7400	5.7000	6.0500	-15.738%	2,782	4,609	-72.562%
2026-07-23	7.1700	7.4800	7.0700	7.1800	+23.793%	796	1,853	-76.880%
2026-07-22	5.5500	5.9000	5.5500	5.8000	+3.571%	78	1,853	-71.379%
2026-07-21	5.7000	5.7500	5.6000	5.6000	-5.882%	428	1,874	-70.357%
2026-07-20	5.8500	5.9500	5.6300	5.9500	+8.182%	13	1,573	-72.101%
2026-07-17	4.8500	5.5500	4.8000	5.5000	+14.583%	46	1,570	-69.818%
2026-07-16	5.0500	5.0500	4.8000	4.8000	-11.927%	43	1,530	-65.417%
2026-07-15	5.4500	5.4500	5.4500	5.4500	-9.917%	48	1,529	-69.541%
2026-07-14	6.3000	6.3000	6.0500	6.0500	+3.419%	5	1,509	-72.562%
2026-07-09	6.1000	6.4400	5.8300	5.8500	+6.364%	23	1,504	-71.624%
2026-07-06	5.4500	5.5000	5.4500	5.5000	+12.016%	2	1,502	-69.818%
2026-07-02	5.6500	5.6500	4.9100	4.9100	-17.479%	4	1,503	-66.191%
2026-07-01	5.9500	5.9500	5.9000	5.9500	+3.839%	3	1,503	-72.101%
2026-06-30	5.5000	5.7500	5.5000	5.7300	+7.910%	3	1,504	-71.030%
2026-06-29	5.3100	5.3100	5.3100	5.3100	+0.189%	1	1,504	-68.738%
2026-06-26	5.5000	5.5000	5.3000	5.3000	-1.852%	4	1,504	-68.679%
2026-06-25	4.7600	5.4000	4.7600	5.4000	+25.581%	3	1,507	-69.259%
2026-06-24	3.9000	4.3000	3.8500	4.3000	+8.861%	3	1,505	-61.395%
2026-06-23	3.8700	4.0000	3.8700	3.9500	-12.222%	7	1,502	-57.975%
2026-06-22	4.2000	4.5000	4.2000	4.5000	+12.500%	567	1,502	-63.111%
2026-06-18	4.4000	4.4000	4.0000	4.0000	-17.526%	9	942	-58.500%
2026-06-17	4.6500	4.8500	4.6300	4.8500	-1.020%	9	942	-65.773%
2026-06-16	4.8000	4.9000	4.8000	4.9000	+11.617%	3	942	-66.122%
2026-06-15	4.7000	4.7000	4.3900	4.3900	-19.450%	3	939	-62.187%
2026-06-12	4.9000	5.4500	4.9000	5.4500	+5.825%	6	938	-69.541%
2026-06-11	5.8500	5.9300	5.1500	5.1500	-8.850%	14	936	-67.767%
2026-06-10	5.7000	5.7000	5.6500	5.6500	-1.739%	2	940	-70.619%
2026-06-09	5.8500	5.8500	5.7000	5.7500	-3.361%	31	939	-71.130%
2026-06-08	5.8000	5.9500	5.8000	5.9500	0.000%	5	920	-72.101%
2026-06-05	5.9500	5.9500	5.9500	5.9500	0.000%	1	915	-72.101%
2026-06-04	5.4500	5.9500	5.3400	5.9500	+1.709%	19	914	-72.101%
2026-06-03	5.4000	5.8500	5.4000	5.8500	+11.429%	18	912	-71.624%
2026-06-02	5.3000	5.3500	5.2500	5.2500	+6.061%	29	903	-68.381%
2026-06-01	5.1500	5.1500	4.9000	4.9500	0.000%	23	875	-66.465%
2026-05-29	4.5200	4.9500	4.5200	4.9500	+19.277%	13	863	-66.465%
2026-05-28	4.1500	4.2000	4.1500	4.1500	-10.753%	6	854	-60.000%
2026-05-26	4.7500	4.8000	4.6500	4.6500	+2.649%	37	854	-64.301%
2026-05-22	4.5500	4.6000	4.5300	4.5300	-0.440%	37	823	-63.355%
2026-05-21	4.5500	4.6000	4.5500	4.5500	+5.568%	28	806	-63.516%
2026-05-20	4.9000	4.9000	4.3100	4.3100	-14.653%	33	806	-61.485%
2026-05-19	5.0000	5.0500	5.0000	5.0500	+13.483%	17	751	-67.129%
2026-05-18	4.6000	4.7500	4.2500	4.4500	-10.101%	29	751	-62.697%
2026-05-15	4.4000	4.9500	4.4000	4.9500	+20.732%	18	751	-66.465%
2026-05-14	4.0500	4.1000	4.0500	4.1000	-5.747%	80	737	-59.512%
2026-05-13	4.4000	4.4000	4.3500	4.3500	+4.819%	6	629	-61.839%
2026-05-12	4.3000	4.3000	4.1000	4.1500	+15.278%	35	629	-60.000%
2026-05-08	3.6500	3.6500	3.6000	3.6000	+10.769%	27	629	-53.889%
2026-05-07	3.3500	3.3500	3.2500	3.2500	-24.242%	2	613	-48.923%
2026-05-06	3.9100	4.2900	3.9100	4.2900	-24.205%	2	612	-61.305%
2026-05-04	5.7000	5.7000	5.6600	5.6600	+2.909%	8	611	-70.671%
2026-04-30	5.7000	5.7500	5.5000	5.5000	-11.290%	44	611	-69.818%
2026-04-28	6.1600	6.2000	6.1600	6.2000	+5.085%	4	575	-73.226%
2026-04-27	5.9500	5.9500	5.9000	5.9000	+6.306%	5	573	-71.864%
2026-04-23	5.3000	5.7500	5.3000	5.5500	+18.085%	27	574	-70.090%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+1.075%	1	557	-64.681%
2026-04-17	4.7000	4.7500	4.6500	4.6500	-15.455%	11	557	-64.301%
2026-04-16	5.6000	5.6000	5.5000	5.5000	-8.333%	4	548	-69.818%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-11.111%	1	545	-72.333%
2026-04-10	6.5500	6.7500	6.5500	6.7500	-4.930%	67	545	-75.407%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-18.014%	1	478	-76.620%
2026-04-07	8.5300	8.6600	8.5300	8.6600	+8.250%	224	479	-80.831%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-5.325%	1	396	-79.250%
2026-03-31	9.3000	9.3000	8.4500	8.4500	-9.626%	489	395	-80.355%
2026-03-30	9.3500	9.3500	9.3500	9.3500	+11.976%	5	104	-82.246%
2026-03-25	8.3500	8.3500	8.3500	8.3500	+19.286%	2	107	-80.120%
2026-03-23	7.0500	7.0500	7.0000	7.0000	-7.895%	5	105	-76.286%
2026-03-19	7.6000	7.6000	7.6000	7.6000	+2.703%	1	100	-78.158%
2026-03-18	7.2000	7.4000	7.2000	7.4000	+6.936%	2	100	-77.568%
2026-03-17	6.9600	6.9800	6.8400	6.9200	-4.155%	36	98	-76.012%
2026-03-12	7.2000	7.2200	7.2000	7.2200	-2.826%	6	100	-77.008%
2026-03-09	7.9400	7.9400	7.4300	7.4300	+20.813%	23	100	-77.658%
2026-02-23	5.9900	6.1500	5.9900	6.1500	+6.957%	8	88	-73.008%
2026-02-20	5.7000	5.7500	5.7000	5.7500	+5.505%	60	86	-71.130%
2026-02-19	5.4500	5.4500	5.4500	5.4500	-3.540%	10	45	-69.541%
2026-02-17	5.9300	5.9300	5.6500	5.6500	-13.077%	17	45	-70.619%
2026-02-12	6.5000	6.5000	6.5000	6.5000	+34.576%	5	50	-74.462%
2026-02-09	4.8000	4.8300	4.8000	4.8300	-10.556%	12	48	-65.631%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-7.376%	1	41	-69.259%
2026-02-03	5.9000	5.9000	5.8300	5.8300	+4.107%	9	39	-71.527%
2026-02-02	5.5500	5.6000	5.5500	5.6000	+28.736%	3	34	-70.357%
2026-01-27	4.3500	4.3500	4.3500	4.3500	+10.127%	7	34	-61.839%
2026-01-07	4.0000	4.0000	3.9500	3.9500	0.000%	12	27	-57.975%
2026-01-05	3.9500	3.9500	3.9500	3.9500	0.000%	15	15	-57.975%