Dark

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

EOD

Jul 28, 2026

13.20-8.333%(-1.20)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	13.4000	13.4000	13.2000	13.2000	-8.333%	61	1,540	0.000%
2026-07-27	14.4300	14.4300	14.4000	14.4000	-2.107%	2	1,491	-8.333%
2026-07-24	15.0500	15.0500	14.7100	14.7100	-6.899%	11	1,491	-10.265%
2026-07-23	15.1300	16.0000	15.1300	15.8000	+12.057%	29	1,490	-16.456%
2026-07-22	14.1000	14.1000	14.1000	14.1000	-1.053%	2	1,465	-6.383%
2026-07-20	13.5000	14.2500	13.5000	14.2500	+2.151%	13	1,465	-7.368%
2026-07-17	13.1000	13.9500	13.1000	13.9500	+6.489%	7	1,452	-5.376%
2026-07-16	13.1000	13.1000	13.1000	13.1000	-6.695%	1	1,445	+0.763%
2026-07-15	13.7400	14.0400	13.7400	14.0400	-0.071%	6	1,444	-5.983%
2026-07-14	14.4200	14.4200	14.0500	14.0500	-2.566%	75	1,446	-6.050%
2026-07-13	14.2800	14.4200	14.2800	14.4200	+1.549%	2	1,391	-8.460%
2026-07-10	14.2800	14.4500	14.2000	14.2000	-3.533%	44	1,389	-7.042%
2026-07-09	14.7200	14.7200	14.7200	14.7200	+9.037%	1	1,427	-10.326%
2026-07-08	13.4000	13.5000	13.4000	13.5000	+1.887%	20	1,427	-2.222%
2026-07-07	13.2500	13.2500	13.2500	13.2500	-0.749%	1	1,407	-0.377%
2026-07-06	13.6000	13.6500	13.3500	13.3500	+3.488%	8	1,406	-1.124%
2026-07-02	12.9000	12.9000	12.9000	12.9000	-3.731%	1	1,399	+2.326%
2026-07-01	13.7300	13.7300	13.4000	13.4000	-1.832%	2	1,399	-1.493%
2026-06-30	13.7500	13.9800	13.6500	13.6500	+2.171%	9	1,400	-3.297%
2026-06-29	13.3600	13.3600	13.3600	13.3600	-1.037%	2	1,397	-1.198%
2026-06-26	13.3000	13.5000	13.3000	13.5000	+6.467%	12	1,395	-2.222%
2026-06-25	12.6800	12.6800	12.6800	12.6800	+7.549%	1	1,384	+4.101%
2026-06-23	11.5400	11.9500	11.5400	11.7900	-2.158%	26	1,383	+11.959%
2026-06-22	11.7100	12.2500	11.7000	12.0500	-1.633%	27	1,357	+9.544%
2026-06-18	12.4500	12.4500	12.2500	12.2500	-2.000%	22	1,316	+7.755%
2026-06-17	12.0400	12.5500	12.0400	12.5000	-0.951%	12	1,316	+5.600%
2026-06-16	12.8000	12.8000	12.6200	12.6200	-2.171%	3	1,316	+4.596%
2026-06-15	12.6500	12.9000	12.3000	12.9000	-3.371%	74	1,317	+2.326%
2026-06-12	13.3500	13.3500	13.3500	13.3500	-2.555%	2	1,344	-1.124%
2026-06-10	13.7000	13.7000	13.7000	13.7000	-1.439%	1	1,344	-3.650%
2026-06-09	13.7500	13.9000	13.5000	13.9000	+1.832%	12	1,343	-5.036%
2026-06-08	13.7500	13.8000	13.6500	13.6500	+5.000%	67	1,353	-3.297%
2026-06-04	13.0500	13.0500	13.0000	13.0000	-5.109%	40	1,306	+1.538%
2026-06-03	13.7000	13.7000	13.7000	13.7000	+4.421%	10	1,331	-3.650%
2026-06-02	13.1200	13.1200	13.1200	13.1200	+7.541%	1	1,321	+0.610%
2026-06-01	12.2500	12.2500	12.2000	12.2000	-0.813%	103	1,320	+8.197%
2026-05-29	12.0500	12.3000	12.0500	12.3000	+3.797%	38	1,245	+7.317%
2026-05-28	11.8500	11.8500	11.8500	11.8500	-1.250%	10	1,215	+11.392%
2026-05-27	11.8000	12.0000	11.8000	12.0000	-0.415%	40	1,205	+10.000%
2026-05-26	12.0500	12.1000	11.9500	12.0500	+4.149%	107	1,165	+9.544%
2026-05-21	11.9000	12.0200	11.4500	11.5700	-3.583%	4	1,105	+14.088%
2026-05-20	12.0000	12.0000	12.0000	12.0000	-2.041%	5	1,107	+10.000%
2026-05-19	12.2500	12.2500	12.2500	12.2500	+2.168%	1	1,107	+7.755%
2026-05-18	11.9900	11.9900	11.9900	11.9900	-1.560%	4	1,107	+10.092%
2026-05-15	11.5000	12.1800	11.5000	12.1800	+5.455%	7	1,107	+8.374%
2026-05-13	11.4000	11.5500	11.4000	11.5500	+4.242%	3	1,107	+14.286%
2026-05-11	11.0800	11.0800	11.0800	11.0800	+4.528%	2	1,110	+19.134%
2026-05-06	11.2100	11.2500	10.0500	10.6000	-18.524%	25	1,110	+24.528%
2026-05-04	13.2000	13.2000	13.0100	13.0100	+3.254%	52	1,097	+1.460%
2026-04-30	12.6500	12.6500	12.6000	12.6000	-2.778%	13	1,047	+4.762%
2026-04-28	12.9600	12.9600	12.9600	12.9600	+4.432%	1	1,046	+1.852%
2026-04-22	11.6000	12.4100	11.6000	12.4100	+8.384%	3	1,045	+6.366%
2026-04-20	11.3000	11.4500	11.3000	11.4500	-2.137%	2	1,048	+15.284%
2026-04-17	12.1000	12.1000	11.7000	11.7000	-6.550%	7	1,047	+12.821%
2026-04-16	12.4600	12.5200	12.4500	12.5200	-1.028%	10	1,054	+5.431%
2026-04-15	12.9200	12.9200	12.6500	12.6500	-1.556%	10	1,051	+4.348%
2026-04-14	13.0000	13.0000	12.8500	12.8500	-12.585%	7	1,047	+2.724%
2026-04-13	14.7000	14.7000	14.6000	14.7000	+3.521%	7	1,046	-10.204%
2026-04-10	14.2500	14.2500	14.2000	14.2000	-1.662%	56	1,040	-7.042%
2026-04-09	14.9500	15.5300	14.4400	14.4400	-0.069%	18	984	-8.587%
2026-04-08	14.4800	14.6700	14.4500	14.4500	-9.969%	20	977	-8.651%
2026-04-07	16.1000	16.1500	16.0500	16.0500	+1.905%	13	966	-17.757%
2026-04-06	15.7500	15.7500	15.7500	15.7500	0.000%	3	957	-16.190%
2026-04-02	15.7500	15.7500	15.7500	15.7500	-5.801%	1	956	-16.190%
2026-03-31	16.2000	16.7200	16.2000	16.7200	-0.889%	2	956	-21.053%
2026-03-30	16.8700	16.8700	16.8700	16.8700	-4.958%	2	955	-21.755%
2026-03-27	17.1500	17.7500	17.1500	17.7500	+11.285%	3	955	-25.634%
2026-03-26	15.9500	15.9500	15.9500	15.9500	+5.629%	1	952	-17.241%
2026-03-24	14.9800	15.2000	14.9800	15.1000	+3.354%	6	951	-12.583%
2026-03-23	14.3000	14.6100	14.3000	14.6100	-0.273%	2	948	-9.651%
2026-03-20	14.4600	14.6500	14.4000	14.6500	+1.034%	41	947	-9.898%
2026-03-19	14.4000	14.8000	14.1800	14.5000	+5.225%	138	946	-8.966%
2026-03-18	13.6700	14.1500	13.6500	13.7800	-1.571%	38	825	-4.209%
2026-03-17	13.9500	14.1800	13.7000	14.0000	-5.914%	86	825	-5.714%
2026-03-16	14.8800	15.1500	14.8500	14.8800	+2.550%	7	778	-11.290%
2026-03-13	14.5100	14.5100	14.5100	14.5100	+0.764%	1	775	-9.028%
2026-03-12	14.3500	14.4000	14.3500	14.4000	+0.348%	10	774	-8.333%
2026-03-11	14.0300	14.3500	14.0300	14.3500	+5.904%	23	770	-8.014%
2026-03-10	13.5500	13.5500	13.5500	13.5500	-7.319%	3	749	-2.583%
2026-03-09	15.0500	15.0500	14.6200	14.6200	+6.327%	7	748	-9.713%
2026-03-06	14.0000	14.3200	12.6600	13.7500	+0.806%	17	745	-4.000%
2026-03-05	13.4100	13.6400	13.4100	13.6400	+4.923%	11	737	-3.226%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+8.333%	2	736	+1.538%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+2.128%	1	736	+10.000%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-5.242%	1	737	+12.340%
2026-02-19	12.2500	12.4000	12.2500	12.4000	+1.639%	4	738	+6.452%
2026-02-18	12.2500	12.2500	12.1500	12.2000	+15.530%	16	740	+8.197%
2026-02-17	10.5500	10.5600	10.5500	10.5600	-21.604%	20	740	+25.000%
2026-02-12	12.8000	13.9200	12.8000	13.4700	+28.286%	5	740	-2.004%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-7.895%	1	735	+25.714%
2026-02-09	11.2000	11.4000	11.2000	11.4000	+0.441%	43	735	+15.789%
2026-02-06	11.3500	11.3500	11.3500	11.3500	+3.182%	1	692	+16.300%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-8.714%	2	693	+20.000%
2026-02-03	12.5500	12.5500	11.8000	12.0500	-0.413%	58	693	+9.544%
2026-02-02	11.5000	12.1500	11.0000	12.1000	+27.234%	86	653	+9.091%
2026-01-22	9.9200	9.9200	9.5100	9.5100	-10.283%	20	586	+38.801%
2026-01-20	10.6100	10.6100	10.6000	10.6000	+0.952%	10	566	+24.528%
2026-01-16	10.3100	10.5000	10.3100	10.5000	-0.285%	2	559	+25.714%
2026-01-14	9.9500	10.5300	9.9500	10.5300	+5.300%	10	559	+25.356%
2026-01-07	10.0000	10.0000	10.0000	10.0000	+4.058%	2	561	+32.000%
2026-01-05	9.4300	9.6100	9.4300	9.6100	0.000%	7	559	+37.357%
2026-01-02	9.6100	9.6100	9.6100	9.6100	-2.238%	1	556	+37.357%
2025-12-29	9.8300	9.8300	9.8300	9.8300	-3.153%	1	555	+34.283%
2025-12-23	10.1500	10.1500	10.1500	10.1500	-2.871%	3	554	+30.049%
2025-12-22	10.1000	10.4500	10.1000	10.4500	-0.476%	112	554	+26.316%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+1.744%	5	551	+25.714%
2025-12-16	10.3200	10.3200	10.3200	10.3200	-6.182%	5	551	+27.907%
2025-12-11	11.0000	11.0000	11.0000	11.0000	-7.563%	1	546	+20.000%
2025-12-10	12.0000	12.0600	11.9000	11.9000	-4.032%	6	545	+10.924%
2025-12-09	12.4000	12.4000	12.4000	12.4000	+5.983%	1	544	+6.452%
2025-12-08	12.4500	12.4500	11.4000	11.7000	-8.235%	228	545	+12.821%
2025-12-05	12.7500	12.7500	12.7500	12.7500	-1.923%	2	334	+3.529%
2025-12-03	13.0000	13.0000	13.0000	13.0000	-2.256%	12	334	+1.538%
2025-11-26	13.2000	13.3000	13.1500	13.3000	-0.746%	3	323	-0.752%
2025-11-25	13.7000	13.7000	13.3500	13.4000	-4.965%	56	323	-1.493%
2025-11-24	13.8500	14.1000	13.6000	14.1000	+6.818%	9	373	-6.383%
2025-11-21	14.1600	14.1600	13.2000	13.2000	-5.036%	154	364	0.000%
2025-11-20	13.1000	14.0500	13.1000	13.9000	+8.849%	71	514	-5.036%
2025-11-19	12.7700	12.7700	12.7700	12.7700	+1.753%	1	463	+3.367%
2025-11-18	12.5500	12.5500	12.5500	12.5500	-2.713%	4	464	+5.179%
2025-11-17	12.9000	12.9000	12.9000	12.9000	0.000%	50	468	+2.326%
2025-11-14	12.3300	12.9000	12.3300	12.9000	+5.738%	2	418	+2.326%
2025-11-13	12.7500	13.1900	12.1000	12.2000	+19.024%	142	417	+8.197%
2025-11-12	10.2500	10.2500	10.2500	10.2500	-2.381%	1	282	+28.780%
2025-11-11	10.5500	10.5500	10.5000	10.5000	-7.895%	4	281	+25.714%
2025-11-06	11.5000	11.5000	11.4000	11.4000	+9.615%	105	278	+15.789%
2025-10-27	10.4000	10.4000	10.4000	10.4000	-12.384%	2	173	+26.923%
2025-10-16	11.8700	11.8700	11.8700	11.8700	+10.419%	1	173	+11.205%
2025-10-15	10.8000	10.8000	10.7500	10.7500	-4.359%	2	172	+22.791%
2025-10-10	10.3000	11.2400	10.3000	11.2400	+11.952%	3	172	+17.438%
2025-10-09	10.2000	10.2000	10.0400	10.0400	-1.569%	3	170	+31.474%
2025-10-08	10.2000	10.2000	10.2000	10.2000	-3.318%	3	172	+29.412%
2025-10-02	10.5500	10.5500	10.5000	10.5500	+6.566%	148	169	+25.118%
2025-09-30	9.9000	9.9000	9.9000	9.9000	+2.062%	1	24	+33.333%
2025-09-29	9.7100	9.7100	9.7000	9.7000	-2.513%	2	24	+36.082%
2025-09-26	9.9500	9.9500	9.9500	9.9500	-1.680%	2	24	+32.663%
2025-09-24	10.1200	10.1200	10.1200	10.1200	-3.619%	20	24	+30.435%
2025-09-23	10.5000	10.5000	10.5000	10.5000	+5.210%	20	24	+25.714%
2025-09-19	10.2200	10.2200	9.9800	9.9800	+2.045%	2	4	+32.265%
2025-09-18	9.7300	9.7800	9.5800	9.7800	0.000%	3	2	+34.969%