Dark

DIS20280121P90
DIS Jan 21 2028 90.00 Put (DIS280121P00090000)
option OPRA

EOD

Sep 10, 2026

6.25-0.636%(-0.04)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.2000	6.3000	6.2000	6.2500	-0.636%	114	1,014	0.000%
2026-09-09	6.2900	6.2900	6.2900	6.2900	+3.115%	1	900	-0.636%
2026-09-08	6.0800	6.1500	6.0800	6.1000	+3.390%	5	900	+2.459%
2026-09-04	5.9000	5.9000	5.9000	5.9000	+13.462%	1	896	+5.932%
2026-09-01	5.2000	5.2000	5.2000	5.2000	-7.143%	4	896	+20.192%
2026-08-27	5.6100	5.6100	5.6000	5.6000	+10.672%	3	896	+11.607%
2026-08-26	5.1000	5.1000	5.0600	5.0600	-0.784%	6	895	+23.518%
2026-08-25	5.0500	5.1000	5.0500	5.1000	-1.734%	3	901	+22.549%
2026-08-24	5.3900	5.3900	4.9000	5.1900	-10.517%	4	902	+20.424%
2026-08-21	5.5900	5.8000	5.5900	5.8000	+1.045%	42	905	+7.759%
2026-08-20	5.6400	5.7400	5.6400	5.7400	-4.333%	5	887	+8.885%
2026-08-19	6.0000	6.0000	6.0000	6.0000	-4.762%	9	887	+4.167%
2026-08-18	6.3000	6.3000	6.3000	6.3000	-2.022%	4	887	-0.794%
2026-08-17	6.3000	6.4500	6.3000	6.4300	+8.799%	20	885	-2.799%
2026-08-14	6.1500	6.1500	5.9100	5.9100	-9.077%	12	882	+5.753%
2026-08-13	6.2000	6.5900	6.2000	6.5000	-3.704%	18	874	-3.846%
2026-08-12	6.7500	6.7500	6.7500	6.7500	+0.746%	3	865	-7.407%
2026-08-11	6.8500	6.8500	6.7000	6.7000	-3.458%	9	865	-6.716%
2026-08-10	6.8700	6.9400	6.8700	6.9400	+3.274%	25	862	-9.942%
2026-08-06	6.9000	6.9000	6.7200	6.7200	-7.945%	16	852	-6.994%
2026-08-05	7.6000	7.6500	7.3000	7.3000	-16.571%	227	866	-14.384%
2026-08-04	8.7500	8.7500	8.7500	8.7500	-6.317%	4	901	-28.571%
2026-07-31	9.4500	9.5000	9.3400	9.3400	-4.205%	85	897	-33.084%
2026-07-30	9.7500	9.7500	9.7500	9.7500	+2.740%	2	830	-35.897%
2026-07-27	9.4000	9.4900	9.4000	9.4900	-10.047%	7	828	-34.141%
2026-07-23	9.9500	10.5500	9.9500	10.5500	+12.234%	9	832	-40.758%
2026-07-22	9.5000	9.5000	9.3500	9.4000	0.000%	298	828	-33.511%
2026-07-20	9.7000	9.7000	9.4000	9.4000	+3.070%	3	660	-33.511%
2026-07-17	9.1200	9.1200	9.1200	9.1200	+8.571%	5	660	-31.469%
2026-07-16	8.7000	8.7000	8.4000	8.4000	-7.692%	15	655	-25.595%
2026-07-15	9.1000	9.1000	9.1000	9.1000	-2.151%	2	644	-31.319%
2026-07-13	9.2000	9.3000	9.2000	9.3000	-2.105%	37	642	-32.796%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-1.042%	2	606	-34.211%
2026-07-09	9.6000	9.6000	9.6000	9.6000	+6.667%	1	608	-34.896%
2026-07-08	8.9500	9.0000	8.5500	9.0000	-2.174%	33	608	-30.556%
2026-07-07	9.1500	9.2000	9.1500	9.2000	+6.977%	3	584	-32.065%
2026-07-02	8.7000	8.7000	8.6000	8.6000	-7.027%	3	579	-27.326%
2026-06-30	9.2500	9.2500	9.2500	9.2500	+5.114%	5	579	-32.432%
2026-06-29	8.8000	8.8000	8.8000	8.8000	+2.684%	4	584	-28.977%
2026-06-25	8.5700	8.5700	8.5700	8.5700	+8.071%	2	580	-27.071%
2026-06-23	7.9600	7.9600	7.9300	7.9300	-0.252%	5	582	-21.185%
2026-06-22	8.0000	8.0000	7.9500	7.9500	-1.609%	2	577	-21.384%
2026-06-16	8.0800	8.0800	8.0800	8.0800	-2.651%	3	577	-22.649%
2026-06-15	8.2000	8.3000	8.2000	8.3000	-8.991%	2	577	-24.699%
2026-06-12	9.2900	9.2900	9.0500	9.1200	-5.000%	14	575	-31.469%
2026-06-10	9.6000	9.6000	9.6000	9.6000	+3.226%	16	563	-34.896%
2026-06-09	9.3000	9.3000	9.3000	9.3000	+1.087%	1	579	-32.796%
2026-06-08	9.2000	9.2000	9.2000	9.2000	+11.111%	38	579	-32.065%
2026-06-01	8.2800	8.2800	8.2800	8.2800	+7.393%	1	541	-24.517%
2026-05-28	7.7100	7.7100	7.7100	7.7100	-7.885%	1	541	-18.936%
2026-05-20	8.3700	8.3700	8.3700	8.3700	+3.846%	1	541	-25.329%
2026-05-19	7.8000	8.0600	7.8000	8.0600	+3.333%	5	537	-22.457%
2026-05-15	7.2100	7.8000	7.2100	7.8000	+3.586%	2	537	-19.872%
2026-05-13	7.5300	7.5300	7.5300	7.5300	-5.402%	1	536	-16.999%
2026-05-11	7.9600	7.9600	7.9600	7.9600	+13.714%	2	536	-21.482%
2026-05-08	6.8500	7.0000	6.7800	7.0000	+3.858%	27	534	-10.714%
2026-05-07	6.9000	6.9000	6.7400	6.7400	-4.397%	4	511	-7.270%
2026-05-06	7.7800	7.7800	7.0500	7.0500	-20.339%	6	511	-11.348%
2026-05-04	8.9800	8.9800	8.8000	8.8500	+10.212%	48	511	-29.379%
2026-05-01	8.4600	8.4600	7.9500	8.0300	-9.266%	8	532	-22.167%
2026-04-24	8.8500	8.8500	8.8500	8.8500	+13.462%	4	532	-29.379%
2026-04-20	7.8000	7.8000	7.8000	7.8000	-5.455%	1	530	-19.872%
2026-04-17	8.2500	8.2500	8.2500	8.2500	-6.780%	10	531	-24.242%
2026-04-15	8.8500	8.8500	8.8500	8.8500	-5.851%	10	536	-29.379%
2026-04-13	9.7500	9.7500	9.4000	9.4000	-4.569%	48	546	-33.511%
2026-04-10	9.9000	9.9000	9.8000	9.8500	-0.806%	41	569	-36.548%
2026-04-09	10.1000	10.1000	9.7400	9.9300	-3.311%	76	534	-37.059%
2026-04-08	10.2700	10.2700	10.2700	10.2700	-8.304%	10	477	-39.143%
2026-04-07	11.2000	11.2000	11.2000	11.2000	+6.667%	1	467	-44.196%
2026-04-01	10.5000	10.5000	10.5000	10.5000	-11.542%	1	466	-40.476%
2026-03-31	11.6500	11.8700	11.2400	11.8700	-4.812%	22	466	-47.346%
2026-03-27	12.0000	12.4700	12.0000	12.4700	+13.364%	3	446	-49.880%
2026-03-25	11.0000	11.0000	11.0000	11.0000	+3.093%	1	443	-43.182%
2026-03-24	10.4300	10.6700	10.4300	10.6700	+5.644%	13	442	-41.425%
2026-03-23	10.1000	10.1000	10.1000	10.1000	-0.493%	1	431	-38.119%
2026-03-20	10.1500	10.1500	10.1500	10.1500	+2.113%	4	430	-38.424%
2026-03-19	10.0600	10.0600	9.9400	9.9400	+1.429%	2	430	-37.123%
2026-03-17	9.9000	9.9000	9.8000	9.8000	-4.854%	2	428	-36.224%
2026-03-16	10.3000	10.3000	10.3000	10.3000	+3.518%	3	430	-39.320%
2026-03-13	10.0500	10.0500	9.5100	9.9500	+7.568%	110	429	-37.186%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-7.960%	1	352	-32.432%
2026-03-10	10.0500	10.0500	10.0500	10.0500	-0.495%	1	351	-37.811%
2026-03-09	10.3000	10.4000	10.1000	10.1000	+3.909%	5	350	-38.119%
2026-03-06	10.1000	10.1000	9.7200	9.7200	+5.998%	13	346	-35.700%
2026-03-05	9.1700	9.1700	9.1700	9.1700	+2.573%	1	333	-31.843%
2026-03-02	9.0000	9.0000	8.9400	8.9400	-0.112%	3	332	-30.089%
2026-02-23	8.9500	8.9500	8.9500	8.9500	+6.548%	1	334	-30.168%
2026-02-20	8.4000	8.4000	8.4000	8.4000	-8.696%	1	333	-25.595%
2026-02-13	9.2000	9.2000	9.2000	9.2000	-4.663%	2	335	-32.065%
2026-02-12	9.3000	9.6500	9.3000	9.6500	+26.144%	13	335	-35.233%
2026-02-09	7.6500	7.6500	7.6500	7.6500	+0.526%	3	344	-18.301%
2026-02-06	6.3500	8.0900	6.3500	7.6100	-9.405%	11	341	-17.871%
2026-02-05	7.6000	8.4000	7.6000	8.4000	+4.869%	12	352	-25.595%
2026-02-02	8.0100	8.0100	8.0100	8.0100	+5.395%	10	341	-21.973%
2026-01-21	7.6000	7.6000	7.6000	7.6000	+3.401%	3	341	-17.763%
2026-01-20	7.3700	7.4000	7.2500	7.3500	+4.701%	41	341	-14.966%
2026-01-16	7.0200	7.0200	7.0200	7.0200	-4.490%	1	352	-10.969%
2026-01-14	7.0500	7.3500	7.0500	7.3500	+12.043%	2	352	-14.966%
2026-01-08	6.5600	6.5600	6.5600	6.5600	0.000%	2	352	-4.726%
2026-01-05	6.2700	6.5600	6.2700	6.5600	-9.015%	19	350	-4.726%
2026-01-02	7.2100	7.2100	7.2100	7.2100	+7.612%	1	350	-13.315%
2025-12-31	6.6700	6.7000	6.6700	6.7000	+0.752%	11	339	-6.716%
2025-12-26	6.6500	6.6500	6.6500	6.6500	+8.130%	1	339	-6.015%
2025-12-24	6.1500	6.1500	6.1500	6.1500	-16.213%	5	335	+1.626%
2025-12-15	7.3400	7.3400	7.3400	7.3400	-17.342%	1	335	-14.850%
2025-12-02	8.4000	8.8800	8.4000	8.8800	-5.027%	3	334	-29.617%
2025-11-25	9.3000	9.3500	9.3000	9.3500	-1.579%	12	333	-33.155%
2025-11-24	9.4400	9.5000	9.4400	9.5000	-0.315%	210	334	-34.211%
2025-11-20	9.4800	9.5300	9.4800	9.5300	+5.889%	3	124	-34.418%
2025-11-19	9.0000	9.0000	9.0000	9.0000	-0.222%	3	124	-30.556%
2025-11-18	9.7500	9.7500	9.0200	9.0200	+3.678%	4	127	-30.710%
2025-11-14	9.0100	9.5500	8.7000	8.7000	+0.346%	24	129	-28.161%
2025-11-13	9.1100	9.1100	8.6500	8.6700	+18.605%	7	107	-27.912%
2025-11-11	7.3100	7.3100	7.3100	7.3100	-3.179%	6	96	-14.501%
2025-10-27	7.4000	7.5500	7.0000	7.5500	+6.941%	7	96	-17.219%
2025-10-24	7.0600	7.0600	7.0600	7.0600	-11.750%	2	96	-11.473%
2025-10-16	8.0000	8.0000	8.0000	8.0000	+5.960%	1	94	-21.875%
2025-10-15	7.5500	7.5500	7.5500	7.5500	+3.709%	3	94	-17.219%
2025-10-13	7.2800	7.2800	7.2800	7.2800	-0.274%	1	91	-14.148%
2025-10-02	7.2500	7.3000	7.2500	7.3000	+9.940%	90	90	-14.384%
2025-09-18	6.6400	6.6400	6.6400	6.6400	0.000%	1	1	-5.873%