Dark

DIS20280121P80
DIS Jan 21 2028 80.00 Put (DIS280121P00080000)
option OPRA

EOD

Sep 8, 2026

3.44+1.176%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.4400	3.4400	3.4400	3.4400	+1.176%	1	1,457	0.000%
2026-09-04	3.4000	3.4000	3.4000	3.4000	+6.250%	2	1,455	+1.176%
2026-09-03	3.0300	3.2000	3.0300	3.2000	+2.564%	10	1,455	+7.500%
2026-09-01	3.1200	3.1200	3.1200	3.1200	-4.000%	1	1,460	+10.256%
2026-08-27	3.2500	3.2500	3.2500	3.2500	+8.333%	4	1,459	+5.846%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-10.714%	1	1,455	+14.667%
2026-08-21	3.3000	3.3600	3.3000	3.3600	+1.205%	4	1,456	+2.381%
2026-08-20	3.3200	3.3200	3.3200	3.3200	-2.353%	2	1,456	+3.614%
2026-08-19	3.5000	3.5000	3.4000	3.4000	-10.290%	33	1,456	+1.176%
2026-08-17	3.6000	3.7900	3.6000	3.7900	+9.855%	27	1,485	-9.235%
2026-08-14	3.6000	3.6000	3.4500	3.4500	-15.854%	2	1,459	-0.290%
2026-08-12	4.1000	4.1000	4.1000	4.1000	+0.490%	30	1,458	-16.098%
2026-08-10	4.0800	4.0800	4.0800	4.0800	+1.241%	1	1,428	-15.686%
2026-08-06	4.1300	4.1300	4.0300	4.0300	-11.429%	41	1,428	-14.640%
2026-08-05	4.7500	4.7500	4.5500	4.5500	-17.273%	3	1,395	-24.396%
2026-08-04	5.5000	5.5000	5.5000	5.5000	+2.421%	1	1,393	-37.455%
2026-08-03	5.3700	5.3700	5.3700	5.3700	-8.829%	1	1,393	-35.940%
2026-07-31	5.8900	5.8900	5.8900	5.8900	-1.833%	3	1,393	-41.596%
2026-07-30	6.1500	6.1500	5.9900	6.0000	+9.689%	41	1,390	-42.667%
2026-07-28	5.4700	5.4700	5.4700	5.4700	-11.774%	2	1,350	-37.112%
2026-07-24	6.3500	6.3500	6.2000	6.2000	-7.046%	100	1,350	-44.516%
2026-07-23	6.6700	6.6700	6.6700	6.6700	+20.180%	1	1,360	-48.426%
2026-07-17	5.5500	5.5500	5.5500	5.5500	-1.770%	1	1,359	-38.018%
2026-07-16	5.6200	5.6500	5.6200	5.6500	-2.586%	25	1,359	-39.115%
2026-07-15	5.8000	5.8000	5.8000	5.8000	-3.814%	2	1,334	-40.690%
2026-07-13	5.7000	6.0300	5.7000	6.0300	+1.686%	86	1,334	-42.952%
2026-07-09	5.8000	6.0000	5.8000	5.9300	+7.818%	10	1,248	-41.990%
2026-07-08	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,238	-37.455%
2026-07-02	5.7500	5.8000	5.7500	5.7500	+3.232%	101	1,137	-40.174%
2026-06-26	5.5700	5.5700	5.5700	5.5700	+6.095%	1	1,137	-38.241%
2026-06-25	5.3400	5.3400	5.2500	5.2500	+1.942%	2	1,137	-34.476%
2026-06-18	5.2000	5.2500	5.1500	5.1500	-9.011%	75	1,136	-33.204%
2026-06-17	5.6600	5.6600	5.6600	5.6600	+0.177%	1	1,136	-39.223%
2026-06-04	5.6500	5.6500	5.6500	5.6500	+7.619%	10	1,136	-39.115%
2026-06-01	5.5000	5.9500	5.2500	5.2500	+9.375%	104	1,126	-34.476%
2026-05-28	5.0700	5.0700	4.8000	4.8000	-10.946%	22	1,046	-28.333%
2026-05-21	5.0900	5.3900	5.0900	5.3900	+2.277%	3	1,046	-36.178%
2026-05-18	5.2700	5.2700	5.2700	5.2700	+15.066%	2	1,046	-34.725%
2026-05-11	4.5800	4.5800	4.5800	4.5800	-0.435%	2	1,046	-24.891%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+6.977%	2	1,046	-25.217%
2026-05-07	4.3100	4.3100	4.3000	4.3000	-15.521%	3	1,046	-20.000%
2026-05-06	5.0900	5.0900	5.0900	5.0900	-15.167%	2	1,046	-32.417%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+10.294%	490	1,046	-42.667%
2026-05-04	5.4400	5.4400	5.4400	5.4400	-6.529%	1	556	-36.765%
2026-04-30	5.8200	5.8200	5.8200	5.8200	-0.342%	2	556	-40.893%
2026-04-24	5.8400	5.8400	5.8400	5.8400	+16.800%	20	556	-41.096%
2026-04-20	5.0000	5.1000	5.0000	5.0000	-15.541%	3	536	-31.200%
2026-04-15	5.9200	5.9200	5.9200	5.9200	-10.303%	1	539	-41.892%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-7.692%	1	539	-47.879%
2026-04-09	7.1500	7.1500	7.1500	7.1500	+3.623%	14	538	-51.888%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-8.000%	10	538	-50.145%
2026-04-07	7.5000	7.5000	7.5000	7.5000	-4.822%	12	528	-54.133%
2026-03-31	7.8800	7.8800	7.8800	7.8800	-3.313%	16	516	-56.345%
2026-03-27	8.0000	8.1900	8.0000	8.1500	+18.116%	20	516	-57.791%
2026-03-25	6.9300	6.9300	6.9000	6.9000	+25.227%	257	496	-50.145%
2026-02-18	5.7000	5.7000	5.5100	5.5100	-11.129%	2	239	-37.568%
2026-02-13	6.2000	6.2000	6.2000	6.2000	+3.333%	1	239	-44.516%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+23.203%	1	239	-42.667%
2026-02-11	4.8300	4.8700	4.8300	4.8700	+1.458%	31	238	-29.363%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-7.692%	2	209	-28.333%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-7.473%	2	211	-33.846%
2026-02-03	5.5000	5.6200	5.5000	5.6200	+4.461%	4	209	-38.790%
2026-02-02	5.3000	5.4600	5.2200	5.3800	+19.556%	17	207	-36.059%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-4.863%	1	192	-23.556%
2026-01-21	4.7300	4.7300	4.7300	4.7300	-3.272%	1	191	-27.273%
2026-01-20	4.8900	4.8900	4.8900	4.8900	+5.161%	1	192	-29.652%
2026-01-16	4.5000	4.6500	4.5000	4.6500	+2.876%	2	190	-26.022%
2026-01-12	4.5200	4.5200	4.5200	4.5200	+7.619%	1	190	-23.894%
2026-01-09	4.2000	4.2000	4.2000	4.2000	-6.667%	10	189	-18.095%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+1.124%	1	179	-23.556%
2026-01-07	4.3500	4.4500	4.3500	4.4500	+1.136%	2	178	-22.697%
2026-01-05	4.3500	4.4000	4.3000	4.4000	-6.582%	154	64	-21.818%
2026-01-02	4.7100	4.7100	4.7100	4.7100	+9.281%	1	64	-26.964%
2025-12-31	4.3100	4.3100	4.3100	4.3100	-7.906%	1	62	-20.186%
2025-12-22	4.6800	4.6800	4.6800	4.6800	+0.645%	10	62	-26.496%
2025-12-16	4.8000	4.8000	4.6500	4.6500	-16.964%	4	52	-26.022%
2025-12-10	5.6000	5.6000	5.6000	5.6000	-0.356%	6	54	-38.571%
2025-12-09	5.6200	5.6200	5.6200	5.6200	-6.333%	1	60	-38.790%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-3.226%	5	61	-42.667%
2025-11-25	6.2000	6.2000	6.2000	6.2000	-4.615%	1	56	-44.516%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-0.459%	1	55	-47.077%
2025-11-21	5.5000	6.6300	5.5000	6.5300	+0.927%	21	54	-47.320%
2025-11-18	6.4700	6.4700	6.4700	6.4700	+26.863%	4	66	-46.832%
2025-11-13	8.0000	8.0000	5.1000	5.1000	+7.143%	34	70	-32.549%
2025-11-12	4.7600	4.7600	4.7600	4.7600	-5.556%	5	38	-27.731%
2025-11-10	5.0300	5.0400	5.0300	5.0400	+7.234%	5	38	-31.746%
2025-10-16	4.7000	4.7000	4.7000	4.7000	-2.083%	20	38	-26.809%
2025-10-01	4.8000	4.8000	4.8000	4.8000	+1.695%	7	18	-28.333%
2025-09-25	4.7200	4.7200	4.7200	4.7200	+2.609%	2	18	-27.119%
2025-09-19	4.6000	4.6000	4.6000	4.6000	+2.450%	5	16	-25.217%
2025-09-18	4.4900	4.4900	4.4900	4.4900	+1.584%	8	11	-23.385%
2025-09-17	4.4000	4.4200	4.4000	4.4200	0.000%	3	3	-22.172%