Dark

DIS20270319P100
DIS Mar 19 2027 100.00 Put (DIS270319P00100000)
option OPRA

EOD

Sep 11, 2026

5.20-11.111%(-0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.1500	5.2000	5.1500	5.2000	-11.111%	4	2,250	0.000%
2026-09-10	6.3000	6.3000	5.8000	5.8500	-1.681%	74	2,253	-11.111%
2026-09-09	5.9500	5.9500	5.9500	5.9500	+2.586%	20	2,313	-12.605%
2026-09-08	5.7000	5.8000	5.7000	5.8000	+20.833%	5	2,293	-10.345%
2026-09-03	4.6000	4.8000	4.6000	4.8000	+4.803%	22	2,291	+8.333%
2026-09-02	4.6500	4.6500	4.5800	4.5800	-11.923%	7	2,287	+13.537%
2026-09-01	4.7500	5.2000	4.7500	5.2000	+7.216%	14	2,285	0.000%
2026-08-31	4.8500	4.9000	4.7000	4.8500	+1.042%	6	2,285	+7.216%
2026-08-28	4.8500	4.9000	4.8000	4.8000	+9.840%	213	2,282	+8.333%
2026-08-26	4.0000	4.3700	4.0000	4.3700	-1.798%	30	2,332	+18.993%
2026-08-24	4.3000	4.4500	4.3000	4.4500	-9.184%	8	2,309	+16.854%
2026-08-21	5.0000	5.0000	4.9000	4.9000	-0.407%	100	2,309	+6.122%
2026-08-20	5.1200	5.1200	4.9200	4.9200	-11.670%	6	2,297	+5.691%
2026-08-19	5.5000	5.5700	5.4000	5.5700	-6.387%	5	2,293	-6.643%
2026-08-18	5.9000	5.9500	5.9000	5.9500	-0.833%	2	2,293	-12.605%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+11.111%	1	2,293	-13.333%
2026-08-14	5.8700	5.8700	5.2500	5.4000	-12.903%	12	2,294	-3.704%
2026-08-13	6.0300	6.2000	6.0300	6.2000	-3.125%	2	2,298	-16.129%
2026-08-12	6.8000	6.8000	6.4000	6.4000	-0.775%	5	2,298	-18.750%
2026-08-11	6.5800	6.5800	6.4500	6.4500	-3.731%	7	2,294	-19.380%
2026-08-10	6.7500	6.8500	6.7000	6.7000	+7.890%	7	2,287	-22.388%
2026-08-07	6.4500	6.4500	6.1000	6.2100	-3.721%	33	2,281	-16.264%
2026-08-06	6.8800	6.8800	6.4000	6.4500	-18.354%	35	2,251	-19.380%
2026-08-05	7.9000	7.9000	7.9000	7.9000	-15.054%	2	2,228	-34.177%
2026-08-04	9.2500	9.3000	9.2500	9.3000	-4.124%	12	2,230	-44.086%
2026-08-03	9.7000	9.7000	9.7000	9.7000	+2.105%	10	2,218	-46.392%
2026-07-29	9.2000	9.5000	9.1500	9.5000	+1.064%	5	2,208	-45.263%
2026-07-28	9.3000	9.4500	9.1500	9.4000	-9.179%	23	2,208	-44.681%
2026-07-27	10.4700	10.4700	10.1500	10.3500	-5.046%	35	2,191	-49.758%
2026-07-24	10.9000	10.9000	10.9000	10.9000	-12.168%	1	2,160	-52.294%
2026-07-23	12.4100	12.4100	12.4100	12.4100	+20.485%	10	2,159	-58.098%
2026-07-20	10.3000	10.3000	10.3000	10.3000	-5.505%	3	2,149	-49.515%
2026-07-14	10.9000	10.9000	10.9000	10.9000	+3.318%	2	2,146	-52.294%
2026-07-10	10.7500	10.8000	10.5500	10.5500	-4.091%	8	2,146	-50.711%
2026-07-09	11.0000	11.0000	11.0000	11.0000	+6.796%	2	2,146	-52.727%
2026-07-08	10.0000	10.3000	10.0000	10.3000	+4.569%	10	2,144	-49.515%
2026-07-07	9.8500	9.8500	9.8500	9.8500	+5.914%	1	2,134	-47.208%
2026-07-02	10.4500	10.4500	9.3000	9.3000	-9.709%	3	2,133	-44.086%
2026-07-01	10.3000	10.3000	10.3000	10.3000	-0.962%	1	2,133	-49.515%
2026-06-30	10.4000	10.4000	10.4000	10.4000	+5.584%	1	2,133	-50.000%
2026-06-29	9.6500	9.8500	9.5500	9.8500	0.000%	5	2,133	-47.208%
2026-06-26	9.8000	10.0000	9.8000	9.8500	-1.005%	9	2,128	-47.208%
2026-06-25	9.0000	10.1000	8.9000	9.9500	+15.698%	53	2,119	-47.739%
2026-06-24	8.5000	8.6000	8.5000	8.6000	-0.578%	8	2,069	-39.535%
2026-06-22	8.4000	8.7500	8.2000	8.6500	+8.125%	64	2,061	-39.884%
2026-06-18	8.4000	8.4000	7.9900	8.0000	-13.043%	35	1,889	-35.000%
2026-06-17	8.8000	9.2000	8.7000	9.2000	+2.222%	81	1,889	-43.478%
2026-06-16	9.4500	9.5000	8.9500	9.0000	+2.857%	46	1,889	-42.222%
2026-06-15	9.0000	9.0000	8.6000	8.7500	-7.895%	81	1,843	-40.571%
2026-06-11	10.3500	10.3500	9.4500	9.5000	-6.404%	9	1,772	-45.263%
2026-06-10	10.3400	10.3400	10.0500	10.1500	-1.456%	44	1,766	-48.768%
2026-06-09	10.3000	10.3000	10.3000	10.3000	0.000%	1	1,726	-49.515%
2026-06-08	10.2500	10.3000	10.2500	10.3000	+0.390%	11	1,726	-49.515%
2026-06-05	10.1000	10.3700	10.1000	10.2600	-1.818%	5	1,718	-49.318%
2026-06-04	10.4500	10.4500	10.4500	10.4500	+2.956%	1	1,715	-50.239%
2026-06-03	9.8000	10.1500	9.8000	10.1500	+14.045%	46	1,714	-48.768%
2026-06-01	9.1500	9.1500	8.8500	8.9000	+1.022%	114	1,742	-41.573%
2026-05-29	9.5500	9.5500	8.8100	8.8100	+4.881%	9	1,629	-40.976%
2026-05-27	7.9800	8.5000	7.9800	8.4000	-2.890%	14	1,628	-38.095%
2026-05-26	8.7500	8.7500	8.6500	8.6500	+2.367%	4	1,619	-39.884%
2026-05-19	8.3500	8.4500	8.3500	8.4500	+2.424%	2	1,619	-38.462%
2026-05-18	8.2000	8.2500	8.1500	8.2500	-5.172%	13	1,628	-36.970%
2026-05-15	8.2000	8.7000	8.1000	8.7000	+11.538%	24	1,628	-40.230%
2026-05-14	7.8000	7.8000	7.8000	7.8000	-3.106%	1	1,616	-33.333%
2026-05-11	8.0500	8.0500	8.0500	8.0500	+14.184%	3	1,616	-35.404%
2026-05-08	7.1500	7.1500	7.0500	7.0500	+10.156%	10	1,618	-26.241%
2026-05-07	6.4000	6.4500	6.4000	6.4000	-16.340%	9	1,618	-18.750%
2026-05-06	8.0000	8.0000	7.6500	7.6500	-23.500%	4	1,618	-32.026%
2026-05-05	10.0000	10.0000	10.0000	10.0000	+3.306%	4	1,619	-48.000%
2026-05-04	9.5200	9.8500	9.5200	9.6800	+0.311%	80	1,615	-46.281%
2026-04-30	9.5500	9.6500	9.5500	9.6500	-6.763%	6	1,543	-46.114%
2026-04-29	10.4000	10.5000	10.3500	10.3500	+0.485%	14	1,541	-49.758%
2026-04-28	10.3000	10.3000	10.3000	10.3000	+4.040%	3	1,542	-49.515%
2026-04-27	9.2500	9.9000	9.2000	9.9000	0.000%	138	1,542	-47.475%
2026-04-24	9.9000	9.9000	9.9000	9.9000	+5.882%	2	1,451	-47.475%
2026-04-23	9.1500	9.4000	8.9000	9.3500	+6.250%	11	1,451	-44.385%
2026-04-22	8.4500	8.8000	8.4500	8.8000	+1.149%	25	1,450	-40.909%
2026-04-21	8.2000	8.7000	8.2000	8.7000	+3.571%	105	1,435	-40.230%
2026-04-17	8.3500	8.4000	8.3500	8.4000	-8.197%	6	1,336	-38.095%
2026-04-16	9.1200	9.1500	9.1200	9.1500	-3.684%	2,015	1,133	-43.169%
2026-04-14	9.8000	9.8100	9.5000	9.5000	-6.404%	5	2,223	-45.263%
2026-04-13	10.1500	10.1500	10.1500	10.1500	-7.727%	45	2,226	-48.768%
2026-04-10	10.9500	11.0000	10.9500	11.0000	+3.774%	23	2,226	-52.727%
2026-04-09	11.4500	11.4500	10.5000	10.6000	-17.829%	235	2,226	-50.943%
2026-04-07	12.9000	12.9000	12.9000	12.9000	+4.032%	1	2,291	-59.690%
2026-04-01	12.2000	12.4000	11.5500	12.4000	-10.145%	43	2,291	-58.065%
2026-03-31	13.7000	13.8000	13.7000	13.8000	0.000%	3	2,273	-62.319%
2026-03-30	13.8000	13.8000	13.8000	13.8000	-5.415%	10	2,274	-62.319%
2026-03-27	14.4000	14.8500	14.2000	14.5900	+18.138%	58	2,264	-64.359%
2026-03-25	12.3500	12.3500	12.3500	12.3500	0.000%	11	2,255	-57.895%
2026-03-24	12.0500	12.3500	12.0500	12.3500	+9.778%	11	2,254	-57.895%
2026-03-23	10.7900	11.5500	10.7900	11.2500	-3.017%	14	2,244	-53.778%
2026-03-19	11.4700	11.6000	11.4700	11.6000	+5.455%	2	2,242	-55.172%
2026-03-18	10.9000	11.1500	10.9000	11.0000	+1.382%	75	2,241	-52.727%
2026-03-17	10.8500	10.8500	10.8500	10.8500	-6.466%	1	2,236	-52.074%
2026-03-16	11.6500	11.6500	11.6000	11.6000	+6.912%	23	2,236	-55.172%
2026-03-13	10.7500	10.8500	10.7000	10.8500	+3.333%	52	2,236	-52.074%
2026-03-12	10.5000	10.5000	10.5000	10.5000	-0.943%	10	2,194	-50.476%
2026-03-11	11.0000	11.0000	10.6000	10.6000	+1.923%	38	2,184	-50.943%
2026-03-10	10.4000	10.4000	10.4000	10.4000	-7.883%	3	2,169	-50.000%
2026-03-09	10.9000	11.2900	10.9000	11.2900	+4.537%	70	2,166	-53.942%
2026-03-06	10.8000	10.8000	10.7500	10.8000	+2.857%	27	2,166	-51.852%
2026-03-05	10.1700	10.5000	10.1700	10.5000	+7.692%	2,003	2,147	-50.476%
2026-03-03	9.8000	9.8000	9.7500	9.7500	0.000%	254	254	-46.667%