Dark

DIS20270319P105
DIS Mar 19 2027 105.00 Put (DIS270319P00105000)
option OPRA

EOD

Sep 11, 2026

7.15-10.513%(-0.84)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.2000	7.2000	7.1500	7.1500	-10.513%	5	1,096	0.000%
2026-09-10	8.1000	8.1000	7.9900	7.9900	-3.152%	24	1,099	-10.513%
2026-09-09	8.7000	8.7000	8.2500	8.2500	+3.125%	18	1,092	-13.333%
2026-09-08	8.0500	8.0500	8.0000	8.0000	+6.667%	3	1,092	-10.625%
2026-09-04	7.4800	7.5500	7.4700	7.5000	+11.441%	23	1,084	-4.667%
2026-09-03	6.7600	6.7600	6.7000	6.7300	+2.748%	14	1,084	+6.241%
2026-09-02	6.6000	6.6000	6.4000	6.5500	-10.884%	26	1,074	+9.160%
2026-09-01	7.2000	7.3500	7.2000	7.3500	+9.701%	41	1,048	-2.721%
2026-08-31	7.0000	7.0000	6.7000	6.7000	-2.190%	48	1,029	+6.716%
2026-08-28	6.7000	6.9000	6.7000	6.8500	-2.003%	55	1,006	+4.380%
2026-08-27	6.7000	6.9900	6.7000	6.9900	+13.659%	39	962	+2.289%
2026-08-26	6.1500	6.1500	6.1500	6.1500	+3.885%	3	954	+16.260%
2026-08-25	6.0000	6.0000	5.9200	5.9200	-1.333%	2	951	+20.777%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-16.667%	1	951	+19.167%
2026-08-21	6.9500	7.2000	6.9500	7.2000	+7.463%	86	950	-0.694%
2026-08-20	6.7000	6.7000	6.7000	6.7000	-10.667%	1	926	+6.716%
2026-08-19	7.6500	7.6500	7.5000	7.5000	-7.178%	55	926	-4.667%
2026-08-18	8.0800	8.0800	8.0800	8.0800	+7.020%	1	947	-11.510%
2026-08-17	7.5500	7.5500	7.5500	7.5500	+2.721%	10	947	-5.298%
2026-08-14	8.0700	8.0700	7.3500	7.3500	-14.535%	10	947	-2.721%
2026-08-13	8.6000	8.6000	8.6000	8.6000	-4.125%	1	947	-16.860%
2026-08-12	8.9700	8.9700	8.9700	8.9700	-0.884%	1	948	-20.290%
2026-08-11	8.8900	9.0500	8.8900	9.0500	-0.549%	3	949	-20.994%
2026-08-10	9.2500	9.2500	9.1000	9.1000	+3.409%	15	946	-21.429%
2026-08-06	9.2500	9.2500	8.7500	8.8000	-29.032%	8	954	-18.750%
2026-08-04	12.3500	12.4000	12.3500	12.4000	-9.423%	10	957	-42.339%
2026-07-30	14.1500	14.1500	13.6900	13.6900	+1.407%	2	958	-47.772%
2026-07-14	13.5000	13.5000	13.5000	13.5000	+3.846%	2	957	-47.037%
2026-07-08	12.9000	13.0000	12.9000	13.0000	-1.887%	22	957	-45.000%
2026-07-02	13.5000	13.6100	13.2500	13.2500	+19.910%	11	959	-46.038%
2026-06-24	11.0500	11.0500	11.0500	11.0500	0.000%	1	959	-35.294%
2026-06-22	10.8000	11.3000	10.7500	11.0500	+6.763%	37	959	-35.294%
2026-06-18	11.1000	11.1500	10.3500	10.3500	-12.288%	63	988	-30.918%
2026-06-17	11.5500	11.8000	11.5500	11.8000	+1.724%	23	988	-39.407%
2026-06-16	11.6000	11.9500	11.6000	11.6000	+3.571%	28	988	-38.362%
2026-06-15	11.2800	11.2800	11.2000	11.2000	-13.178%	2	980	-36.161%
2026-06-03	12.7000	12.9000	12.7000	12.9000	+7.950%	21	981	-44.574%
2026-06-02	12.1500	12.1500	11.9500	11.9500	+5.286%	5	991	-40.167%
2026-06-01	11.6000	11.6000	11.3000	11.3500	-0.176%	102	899	-37.004%
2026-05-29	10.8800	12.0300	10.8800	11.3700	+5.278%	10	952	-37.115%
2026-05-28	10.6500	10.8000	10.6500	10.8000	-2.703%	3	946	-33.796%
2026-05-26	11.2000	11.2000	11.1000	11.1000	+1.370%	6	946	-35.586%
2026-05-22	10.9500	10.9500	10.9500	10.9500	+2.817%	1	950	-34.703%
2026-05-21	11.1000	11.1000	10.6500	10.6500	-4.484%	502	450	-32.864%
2026-05-20	11.1500	11.1500	11.1500	11.1500	-4.292%	1	450	-35.874%
2026-05-19	10.7000	11.6500	10.7000	11.6500	+9.906%	155	392	-38.627%
2026-05-18	10.8500	10.9000	10.5500	10.6000	+7.071%	269	392	-32.547%
2026-05-14	9.9000	9.9000	9.9000	9.9000	-2.463%	3	392	-27.778%
2026-05-13	10.4000	10.5500	10.1500	10.1500	-1.932%	12	392	-29.557%
2026-05-11	9.7000	10.3500	9.7000	10.3500	+13.861%	47	392	-30.918%
2026-05-08	9.0500	9.0900	8.9500	9.0900	-1.088%	13	348	-21.342%
2026-05-07	8.3000	9.1900	8.3000	9.1900	-7.172%	5	347	-22.198%
2026-05-06	9.6000	9.9000	9.6000	9.9000	-20.990%	4	345	-27.778%
2026-05-05	12.8600	12.8600	12.5300	12.5300	+1.457%	3	342	-42.937%
2026-05-04	12.3900	12.3900	12.3500	12.3500	+2.066%	3	341	-42.105%
2026-04-30	12.0000	12.1000	12.0000	12.1000	-7.634%	6	338	-40.909%
2026-04-29	13.1000	13.1000	13.1000	13.1000	+1.946%	4	337	-45.420%
2026-04-28	12.8500	12.8500	12.8500	12.8500	+6.198%	1	338	-44.358%
2026-04-24	12.1000	12.1000	12.1000	12.1000	+2.979%	2	339	-40.909%
2026-04-23	11.1000	12.0000	11.1000	11.7500	+6.335%	55	337	-39.149%
2026-04-22	10.7000	11.0500	10.7000	11.0500	+1.843%	12	284	-35.294%
2026-04-21	10.4500	11.0000	10.4500	10.8500	+6.897%	21	273	-34.101%
2026-04-20	10.1500	10.1500	10.1500	10.1500	-3.333%	1	258	-29.557%
2026-04-17	10.5000	10.5000	10.5000	10.5000	-8.297%	4	258	-31.905%
2026-04-16	11.8000	11.8000	11.4500	11.4500	-5.993%	61	255	-37.555%
2026-04-15	12.3000	12.3000	12.1800	12.1800	+0.661%	90	196	-41.297%
2026-04-14	12.1500	12.1600	12.1000	12.1000	-4.724%	11	184	-40.909%
2026-04-13	13.4000	13.4000	12.6400	12.7000	-5.926%	21	182	-43.701%
2026-04-10	13.5000	13.5000	13.5000	13.5000	-0.735%	1	181	-47.037%
2026-04-09	13.6000	13.6000	13.6000	13.6000	-14.465%	1	181	-47.426%
2026-04-07	15.9000	15.9000	15.9000	15.9000	+2.251%	1	181	-55.031%
2026-04-06	15.2500	15.5500	15.2500	15.5500	-8.260%	4	181	-54.019%
2026-03-27	16.9500	16.9500	16.9500	16.9500	+11.881%	1	181	-57.817%
2026-03-24	15.1000	15.1500	15.1000	15.1500	+5.575%	3	181	-52.805%
2026-03-23	13.4500	14.5500	13.4500	14.3500	+1.773%	15	180	-50.174%
2026-03-19	14.2500	14.2500	14.1000	14.1000	+5.224%	20	176	-49.291%
2026-03-13	13.5000	13.5000	13.2500	13.4000	-0.372%	28	157	-46.642%
2026-03-12	13.0500	13.5000	13.0500	13.4500	+3.462%	54	156	-46.840%
2026-03-11	13.0000	13.0000	13.0000	13.0000	-2.256%	3	137	-45.000%
2026-03-06	13.3000	13.3000	13.3000	13.3000	+3.502%	3	134	-46.241%
2026-03-05	12.6500	12.8500	12.6000	12.8500	+2.390%	11	134	-44.358%
2026-03-03	12.7000	12.7000	12.5000	12.5500	+5.997%	52	134	-43.028%
2026-03-02	11.8500	12.1000	11.7900	11.8400	0.000%	120	116	-39.611%