Dark

DIS20280121P100
DIS Jan 21 2028 100.00 Put (DIS280121P00100000)
option OPRA

EOD

Sep 11, 2026

9.35-6.030%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.3600	9.3600	9.3500	9.3500	-6.030%	5	1,639	0.000%
2026-09-10	10.0500	10.0500	9.8000	9.9500	-1.485%	53	1,638	-6.030%
2026-09-09	10.0500	10.1000	10.0500	10.1000	+2.956%	21	1,651	-7.426%
2026-09-08	9.9000	9.9000	9.8100	9.8100	+3.263%	2	1,638	-4.689%
2026-09-04	9.5000	9.5000	9.5000	9.5000	+11.111%	2	1,637	-1.579%
2026-09-02	8.9000	8.9000	8.5500	8.5500	-5.525%	3	1,637	+9.357%
2026-09-01	9.0500	9.0500	9.0500	9.0500	+2.841%	2	1,636	+3.315%
2026-08-31	9.0400	9.1000	8.8000	8.8000	-1.124%	6	1,634	+6.250%
2026-08-28	8.9000	8.9000	8.9000	8.9000	+5.826%	1	1,638	+5.056%
2026-08-26	8.4100	8.4100	8.4100	8.4100	-7.277%	1	1,639	+11.177%
2026-08-21	9.1500	9.1500	9.0700	9.0700	-0.330%	65	1,638	+3.087%
2026-08-20	9.2500	9.3000	9.1000	9.1000	-4.211%	21	1,698	+2.747%
2026-08-19	9.7000	9.7000	9.5000	9.5000	-5.000%	19	1,701	-1.579%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-0.200%	5	1,707	-6.500%
2026-08-17	10.0500	10.0500	10.0000	10.0200	+4.702%	157	1,709	-6.687%
2026-08-14	9.5000	9.5700	9.5000	9.5700	-4.300%	23	1,554	-2.299%
2026-08-13	10.0000	10.0000	10.0000	10.0000	-9.091%	20	1,573	-6.500%
2026-08-12	10.9000	11.0000	10.9000	11.0000	+3.286%	4	1,593	-15.000%
2026-08-11	10.7000	10.7000	10.6500	10.6500	-1.389%	6	1,597	-12.207%
2026-08-10	10.8000	10.8000	10.8000	10.8000	+5.161%	4	1,591	-13.426%
2026-08-07	10.2000	10.4100	10.2000	10.2700	-2.746%	26	1,587	-8.958%
2026-08-06	10.7800	10.7800	10.5600	10.5600	-9.200%	2	1,589	-11.458%
2026-08-05	11.6300	11.6300	11.6300	11.6300	-12.688%	1	1,588	-19.604%
2026-08-04	13.3200	13.3200	13.3200	13.3200	-8.830%	3	1,587	-29.805%
2026-08-03	14.6100	14.6100	14.6100	14.6100	+1.883%	2	1,584	-36.003%
2026-07-31	14.3400	14.3400	14.3400	14.3400	+0.210%	1	1,586	-34.798%
2026-07-30	14.3100	14.3100	14.3100	14.3100	+6.791%	1	1,585	-34.661%
2026-07-29	13.1000	13.4000	13.0500	13.4000	+1.515%	59	1,584	-30.224%
2026-07-28	13.4000	13.4000	13.2000	13.2000	-8.333%	61	1,540	-29.167%
2026-07-27	14.4300	14.4300	14.4000	14.4000	-2.107%	2	1,491	-35.069%
2026-07-24	15.0500	15.0500	14.7100	14.7100	-6.899%	11	1,491	-36.438%
2026-07-23	15.1300	16.0000	15.1300	15.8000	+12.057%	29	1,490	-40.823%
2026-07-22	14.1000	14.1000	14.1000	14.1000	-1.053%	2	1,465	-33.688%
2026-07-20	13.5000	14.2500	13.5000	14.2500	+2.151%	13	1,465	-34.386%
2026-07-17	13.1000	13.9500	13.1000	13.9500	+6.489%	7	1,452	-32.975%
2026-07-16	13.1000	13.1000	13.1000	13.1000	-6.695%	1	1,445	-28.626%
2026-07-15	13.7400	14.0400	13.7400	14.0400	-0.071%	6	1,444	-33.405%
2026-07-14	14.4200	14.4200	14.0500	14.0500	-2.566%	75	1,446	-33.452%
2026-07-13	14.2800	14.4200	14.2800	14.4200	+1.549%	2	1,391	-35.160%
2026-07-10	14.2800	14.4500	14.2000	14.2000	-3.533%	44	1,389	-34.155%
2026-07-09	14.7200	14.7200	14.7200	14.7200	+9.037%	1	1,427	-36.481%
2026-07-08	13.4000	13.5000	13.4000	13.5000	+1.887%	20	1,427	-30.741%
2026-07-07	13.2500	13.2500	13.2500	13.2500	-0.749%	1	1,407	-29.434%
2026-07-06	13.6000	13.6500	13.3500	13.3500	+3.488%	8	1,406	-29.963%
2026-07-02	12.9000	12.9000	12.9000	12.9000	-3.731%	1	1,399	-27.519%
2026-07-01	13.7300	13.7300	13.4000	13.4000	-1.832%	2	1,399	-30.224%
2026-06-30	13.7500	13.9800	13.6500	13.6500	+2.171%	9	1,400	-31.502%
2026-06-29	13.3600	13.3600	13.3600	13.3600	-1.037%	2	1,397	-30.015%
2026-06-26	13.3000	13.5000	13.3000	13.5000	+6.467%	12	1,395	-30.741%
2026-06-25	12.6800	12.6800	12.6800	12.6800	+7.549%	1	1,384	-26.262%
2026-06-23	11.5400	11.9500	11.5400	11.7900	-2.158%	26	1,383	-20.696%
2026-06-22	11.7100	12.2500	11.7000	12.0500	-1.633%	27	1,357	-22.407%
2026-06-18	12.4500	12.4500	12.2500	12.2500	-2.000%	22	1,316	-23.673%
2026-06-17	12.0400	12.5500	12.0400	12.5000	-0.951%	12	1,316	-25.200%
2026-06-16	12.8000	12.8000	12.6200	12.6200	-2.171%	3	1,316	-25.911%
2026-06-15	12.6500	12.9000	12.3000	12.9000	-3.371%	74	1,317	-27.519%
2026-06-12	13.3500	13.3500	13.3500	13.3500	-2.555%	2	1,344	-29.963%
2026-06-10	13.7000	13.7000	13.7000	13.7000	-1.439%	1	1,344	-31.752%
2026-06-09	13.7500	13.9000	13.5000	13.9000	+1.832%	12	1,343	-32.734%
2026-06-08	13.7500	13.8000	13.6500	13.6500	+5.000%	67	1,353	-31.502%
2026-06-04	13.0500	13.0500	13.0000	13.0000	-5.109%	40	1,306	-28.077%
2026-06-03	13.7000	13.7000	13.7000	13.7000	+4.421%	10	1,331	-31.752%
2026-06-02	13.1200	13.1200	13.1200	13.1200	+7.541%	1	1,321	-28.735%
2026-06-01	12.2500	12.2500	12.2000	12.2000	-0.813%	103	1,320	-23.361%
2026-05-29	12.0500	12.3000	12.0500	12.3000	+3.797%	38	1,245	-23.984%
2026-05-28	11.8500	11.8500	11.8500	11.8500	-1.250%	10	1,215	-21.097%
2026-05-27	11.8000	12.0000	11.8000	12.0000	-0.415%	40	1,205	-22.083%
2026-05-26	12.0500	12.1000	11.9500	12.0500	+4.149%	107	1,165	-22.407%
2026-05-21	11.9000	12.0200	11.4500	11.5700	-3.583%	4	1,105	-19.188%
2026-05-20	12.0000	12.0000	12.0000	12.0000	-2.041%	5	1,107	-22.083%
2026-05-19	12.2500	12.2500	12.2500	12.2500	+2.168%	1	1,107	-23.673%
2026-05-18	11.9900	11.9900	11.9900	11.9900	-1.560%	4	1,107	-22.018%
2026-05-15	11.5000	12.1800	11.5000	12.1800	+5.455%	7	1,107	-23.235%
2026-05-13	11.4000	11.5500	11.4000	11.5500	+4.242%	3	1,107	-19.048%
2026-05-11	11.0800	11.0800	11.0800	11.0800	+4.528%	2	1,110	-15.614%
2026-05-06	11.2100	11.2500	10.0500	10.6000	-18.524%	25	1,110	-11.792%
2026-05-04	13.2000	13.2000	13.0100	13.0100	+3.254%	52	1,097	-28.132%
2026-04-30	12.6500	12.6500	12.6000	12.6000	-2.778%	13	1,047	-25.794%
2026-04-28	12.9600	12.9600	12.9600	12.9600	+4.432%	1	1,046	-27.855%
2026-04-22	11.6000	12.4100	11.6000	12.4100	+8.384%	3	1,045	-24.658%
2026-04-20	11.3000	11.4500	11.3000	11.4500	-2.137%	2	1,048	-18.341%
2026-04-17	12.1000	12.1000	11.7000	11.7000	-6.550%	7	1,047	-20.085%
2026-04-16	12.4600	12.5200	12.4500	12.5200	-1.028%	10	1,054	-25.319%
2026-04-15	12.9200	12.9200	12.6500	12.6500	-1.556%	10	1,051	-26.087%
2026-04-14	13.0000	13.0000	12.8500	12.8500	-12.585%	7	1,047	-27.237%
2026-04-13	14.7000	14.7000	14.6000	14.7000	+3.521%	7	1,046	-36.395%
2026-04-10	14.2500	14.2500	14.2000	14.2000	-1.662%	56	1,040	-34.155%
2026-04-09	14.9500	15.5300	14.4400	14.4400	-0.069%	18	984	-35.249%
2026-04-08	14.4800	14.6700	14.4500	14.4500	-9.969%	20	977	-35.294%
2026-04-07	16.1000	16.1500	16.0500	16.0500	+1.905%	13	966	-41.745%
2026-04-06	15.7500	15.7500	15.7500	15.7500	0.000%	3	957	-40.635%
2026-04-02	15.7500	15.7500	15.7500	15.7500	-5.801%	1	956	-40.635%
2026-03-31	16.2000	16.7200	16.2000	16.7200	-0.889%	2	956	-44.079%
2026-03-30	16.8700	16.8700	16.8700	16.8700	-4.958%	2	955	-44.576%
2026-03-27	17.1500	17.7500	17.1500	17.7500	+11.285%	3	955	-47.324%
2026-03-26	15.9500	15.9500	15.9500	15.9500	+5.629%	1	952	-41.379%
2026-03-24	14.9800	15.2000	14.9800	15.1000	+3.354%	6	951	-38.079%
2026-03-23	14.3000	14.6100	14.3000	14.6100	-0.273%	2	948	-36.003%
2026-03-20	14.4600	14.6500	14.4000	14.6500	+1.034%	41	947	-36.177%
2026-03-19	14.4000	14.8000	14.1800	14.5000	+5.225%	138	946	-35.517%
2026-03-18	13.6700	14.1500	13.6500	13.7800	-1.571%	38	825	-32.148%
2026-03-17	13.9500	14.1800	13.7000	14.0000	-5.914%	86	825	-33.214%
2026-03-16	14.8800	15.1500	14.8500	14.8800	+2.550%	7	778	-37.164%
2026-03-13	14.5100	14.5100	14.5100	14.5100	+0.764%	1	775	-35.562%
2026-03-12	14.3500	14.4000	14.3500	14.4000	+0.348%	10	774	-35.069%
2026-03-11	14.0300	14.3500	14.0300	14.3500	+5.904%	23	770	-34.843%
2026-03-10	13.5500	13.5500	13.5500	13.5500	-7.319%	3	749	-30.996%
2026-03-09	15.0500	15.0500	14.6200	14.6200	+6.327%	7	748	-36.047%
2026-03-06	14.0000	14.3200	12.6600	13.7500	+0.806%	17	745	-32.000%
2026-03-05	13.4100	13.6400	13.4100	13.6400	+4.923%	11	737	-31.452%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+8.333%	2	736	-28.077%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+2.128%	1	736	-22.083%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-5.242%	1	737	-20.426%
2026-02-19	12.2500	12.4000	12.2500	12.4000	+1.639%	4	738	-24.597%
2026-02-18	12.2500	12.2500	12.1500	12.2000	+15.530%	16	740	-23.361%
2026-02-17	10.5500	10.5600	10.5500	10.5600	-21.604%	20	740	-11.458%
2026-02-12	12.8000	13.9200	12.8000	13.4700	+28.286%	5	740	-30.586%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-7.895%	1	735	-10.952%
2026-02-09	11.2000	11.4000	11.2000	11.4000	+0.441%	43	735	-17.982%
2026-02-06	11.3500	11.3500	11.3500	11.3500	+3.182%	1	692	-17.621%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-8.714%	2	693	-15.000%
2026-02-03	12.5500	12.5500	11.8000	12.0500	-0.413%	58	693	-22.407%
2026-02-02	11.5000	12.1500	11.0000	12.1000	+27.234%	86	653	-22.727%
2026-01-22	9.9200	9.9200	9.5100	9.5100	-10.283%	20	586	-1.682%
2026-01-20	10.6100	10.6100	10.6000	10.6000	+0.952%	10	566	-11.792%
2026-01-16	10.3100	10.5000	10.3100	10.5000	-0.285%	2	559	-10.952%
2026-01-14	9.9500	10.5300	9.9500	10.5300	+5.300%	10	559	-11.206%
2026-01-07	10.0000	10.0000	10.0000	10.0000	+4.058%	2	561	-6.500%
2026-01-05	9.4300	9.6100	9.4300	9.6100	0.000%	7	559	-2.706%
2026-01-02	9.6100	9.6100	9.6100	9.6100	-2.238%	1	556	-2.706%
2025-12-29	9.8300	9.8300	9.8300	9.8300	-3.153%	1	555	-4.883%
2025-12-23	10.1500	10.1500	10.1500	10.1500	-2.871%	3	554	-7.882%
2025-12-22	10.1000	10.4500	10.1000	10.4500	-0.476%	112	554	-10.526%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+1.744%	5	551	-10.952%
2025-12-16	10.3200	10.3200	10.3200	10.3200	-6.182%	5	551	-9.399%
2025-12-11	11.0000	11.0000	11.0000	11.0000	-7.563%	1	546	-15.000%
2025-12-10	12.0000	12.0600	11.9000	11.9000	-4.032%	6	545	-21.429%
2025-12-09	12.4000	12.4000	12.4000	12.4000	+5.983%	1	544	-24.597%
2025-12-08	12.4500	12.4500	11.4000	11.7000	-8.235%	228	545	-20.085%
2025-12-05	12.7500	12.7500	12.7500	12.7500	-1.923%	2	334	-26.667%
2025-12-03	13.0000	13.0000	13.0000	13.0000	-2.256%	12	334	-28.077%
2025-11-26	13.2000	13.3000	13.1500	13.3000	-0.746%	3	323	-29.699%
2025-11-25	13.7000	13.7000	13.3500	13.4000	-4.965%	56	323	-30.224%
2025-11-24	13.8500	14.1000	13.6000	14.1000	+6.818%	9	373	-33.688%
2025-11-21	14.1600	14.1600	13.2000	13.2000	-5.036%	154	364	-29.167%
2025-11-20	13.1000	14.0500	13.1000	13.9000	+8.849%	71	514	-32.734%
2025-11-19	12.7700	12.7700	12.7700	12.7700	+1.753%	1	463	-26.782%
2025-11-18	12.5500	12.5500	12.5500	12.5500	-2.713%	4	464	-25.498%
2025-11-17	12.9000	12.9000	12.9000	12.9000	0.000%	50	468	-27.519%
2025-11-14	12.3300	12.9000	12.3300	12.9000	+5.738%	2	418	-27.519%
2025-11-13	12.7500	13.1900	12.1000	12.2000	+19.024%	142	417	-23.361%
2025-11-12	10.2500	10.2500	10.2500	10.2500	-2.381%	1	282	-8.780%
2025-11-11	10.5500	10.5500	10.5000	10.5000	-7.895%	4	281	-10.952%
2025-11-06	11.5000	11.5000	11.4000	11.4000	+9.615%	105	278	-17.982%
2025-10-27	10.4000	10.4000	10.4000	10.4000	-12.384%	2	173	-10.096%
2025-10-16	11.8700	11.8700	11.8700	11.8700	+10.419%	1	173	-21.230%
2025-10-15	10.8000	10.8000	10.7500	10.7500	-4.359%	2	172	-13.023%
2025-10-10	10.3000	11.2400	10.3000	11.2400	+11.952%	3	172	-16.815%
2025-10-09	10.2000	10.2000	10.0400	10.0400	-1.569%	3	170	-6.873%
2025-10-08	10.2000	10.2000	10.2000	10.2000	-3.318%	3	172	-8.333%
2025-10-02	10.5500	10.5500	10.5000	10.5500	+6.566%	148	169	-11.374%
2025-09-30	9.9000	9.9000	9.9000	9.9000	+2.062%	1	24	-5.556%
2025-09-29	9.7100	9.7100	9.7000	9.7000	-2.513%	2	24	-3.608%
2025-09-26	9.9500	9.9500	9.9500	9.9500	-1.680%	2	24	-6.030%
2025-09-24	10.1200	10.1200	10.1200	10.1200	-3.619%	20	24	-7.609%
2025-09-23	10.5000	10.5000	10.5000	10.5000	+5.210%	20	24	-10.952%
2025-09-19	10.2200	10.2200	9.9800	9.9800	+2.045%	2	4	-6.313%
2025-09-18	9.7300	9.7800	9.5800	9.7800	0.000%	3	2	-4.397%