Dark

DIS20270319P80
DIS Mar 19 2027 80.00 Put (DIS270319P00080000)
option OPRA

EOD

Sep 10, 2026

1.07-4.464%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1400	1.1700	1.0700	1.0700	-4.464%	5	1,306	0.000%
2026-09-08	1.1200	1.1200	1.1200	1.1200	+7.692%	1	1,306	-4.464%
2026-09-04	1.0400	1.0400	1.0400	1.0400	+10.638%	2	1,306	+2.885%
2026-09-03	0.9000	0.9400	0.8800	0.9400	+3.297%	27	1,306	+13.830%
2026-09-02	0.8900	0.9100	0.8900	0.9100	-4.211%	72	1,311	+17.582%
2026-09-01	0.8700	0.9500	0.8700	0.9500	+1.064%	3	1,310	+12.632%
2026-08-31	0.9400	0.9400	0.9400	0.9400	-1.053%	2	1,313	+13.830%
2026-08-28	0.9500	0.9500	0.9500	0.9500	+10.465%	1	1,311	+12.632%
2026-08-26	0.8400	0.8600	0.8400	0.8600	-15.686%	5	1,310	+24.419%
2026-08-19	1.1700	1.2400	1.0200	1.0200	-12.069%	12	1,311	+4.902%
2026-08-18	1.1600	1.1600	1.1600	1.1600	-6.452%	5	1,321	-7.759%
2026-08-17	1.2600	1.2600	1.2400	1.2400	+6.897%	115	1,326	-13.710%
2026-08-14	1.1600	1.1600	1.1600	1.1600	-6.452%	1	1,265	-7.759%
2026-08-13	1.2400	1.2400	1.2400	1.2400	-10.145%	8	1,266	-13.710%
2026-08-12	1.3700	1.4100	1.3700	1.3800	0.000%	5	1,258	-22.464%
2026-08-11	1.3800	1.3800	1.3800	1.3800	-7.383%	1	1,262	-22.464%
2026-08-10	1.4700	1.4900	1.4700	1.4900	+12.030%	9	1,262	-28.188%
2026-08-07	1.3800	1.3800	1.3200	1.3300	-11.333%	16	1,260	-19.549%
2026-08-06	1.4500	1.5400	1.4500	1.5000	-34.783%	26	1,258	-28.667%
2026-08-04	2.4400	2.4400	2.3000	2.3000	-14.498%	21	1,234	-53.478%
2026-07-31	2.7600	2.7600	2.6900	2.6900	-11.803%	9	1,214	-60.223%
2026-07-30	2.8300	3.0500	2.8300	3.0500	+26.033%	5	1,223	-64.918%
2026-07-29	2.4200	2.4200	2.4200	2.4200	-0.820%	1	1,221	-55.785%
2026-07-28	2.4700	2.4700	2.4400	2.4400	-12.857%	3	1,220	-56.148%
2026-07-27	2.8500	2.8500	2.7900	2.8000	-6.040%	57	1,219	-61.786%
2026-07-24	3.3000	3.3000	2.9600	2.9800	-16.056%	21	1,218	-64.094%
2026-07-23	3.4000	3.5500	3.4000	3.5500	+24.126%	53	1,209	-69.859%
2026-07-21	2.9000	2.9000	2.8600	2.8600	+1.418%	2	1,177	-62.587%
2026-07-20	2.6100	2.8200	2.5100	2.8200	+9.728%	54	1,177	-62.057%
2026-07-17	2.4500	2.5700	2.4500	2.5700	-12.881%	9	1,139	-58.366%
2026-07-14	2.9500	2.9500	2.8800	2.9500	+1.724%	3	1,134	-63.729%
2026-07-08	2.7300	2.9000	2.7300	2.9000	+6.618%	29	1,136	-63.103%
2026-07-06	2.7200	2.7200	2.7200	2.7200	+2.256%	10	1,107	-60.662%
2026-07-02	2.6600	2.6600	2.6600	2.6600	-11.333%	5	1,102	-59.774%
2026-06-30	2.9000	3.0000	2.9000	3.0000	+6.762%	15	1,102	-64.333%
2026-06-29	2.8100	2.8100	2.8100	2.8100	-1.748%	5	1,092	-61.922%
2026-06-26	2.8600	2.8600	2.8600	2.8600	-0.694%	1	1,092	-62.587%
2026-06-25	2.5000	2.8800	2.5000	2.8800	+19.502%	8	1,092	-62.847%
2026-06-18	2.5200	2.5200	2.4100	2.4100	-8.015%	22	1,081	-55.602%
2026-06-17	2.6200	2.6200	2.6200	2.6200	+1.946%	21	1,081	-59.160%
2026-06-16	2.7500	2.7500	2.5700	2.5700	-16.558%	25	1,081	-58.366%
2026-06-12	3.0800	3.0800	3.0800	3.0800	-2.222%	20	1,081	-65.260%
2026-06-11	3.1000	3.1500	3.1000	3.1500	0.000%	10	1,101	-66.032%
2026-06-09	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,101	-66.032%
2026-06-08	3.2000	3.2000	2.9800	3.1500	+5.000%	13	1,100	-66.032%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,107	-64.333%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,109	-66.563%
2026-06-03	2.9900	3.0500	2.8500	3.0500	+10.108%	222	1,108	-64.918%
2026-06-02	2.9000	2.9000	2.7600	2.7700	-5.782%	3	906	-61.372%
2026-06-01	2.8000	2.9400	2.8000	2.9400	+10.112%	4	904	-63.605%
2026-05-29	2.6700	2.6700	2.6700	2.6700	+6.800%	1	903	-59.925%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-6.367%	20	893	-57.200%
2026-05-19	2.4900	2.9300	2.4900	2.6700	+5.952%	30	893	-59.925%
2026-05-11	2.5200	2.5200	2.5200	2.5200	+12.000%	4	871	-57.540%
2026-05-08	2.2500	2.2500	2.2500	2.2500	+11.386%	1	867	-52.444%
2026-05-07	2.0200	2.0200	2.0200	2.0200	-16.529%	9	867	-47.030%
2026-05-06	2.4200	2.4300	2.4200	2.4200	-29.855%	12	861	-55.785%
2026-05-05	3.4500	3.4500	3.4500	3.4500	+4.545%	10	850	-68.986%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+1.538%	8	840	-67.576%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-10.959%	3	840	-67.077%
2026-04-29	3.6000	3.6500	3.5000	3.6500	+1.389%	120	840	-70.685%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+20.000%	6	791	-70.278%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+5.263%	20	791	-64.333%
2026-04-22	2.8500	2.8500	2.8500	2.8500	+0.352%	9	771	-62.456%
2026-04-21	2.8400	2.8400	2.8400	2.8400	+3.273%	2	762	-62.324%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-34.834%	10	764	-61.091%
2026-04-09	4.2200	4.2200	4.2200	4.2200	+0.476%	10	754	-74.645%
2026-04-08	4.2000	4.2000	4.2000	4.2000	-9.677%	1	744	-74.524%
2026-04-07	4.7000	4.7000	4.6000	4.6500	+4.494%	22	743	-76.989%
2026-04-01	4.3000	4.4500	4.3000	4.4500	-11.000%	3	728	-75.955%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-10.394%	1	728	-78.600%
2026-03-27	5.4000	5.5800	5.4000	5.5800	+21.304%	16	729	-80.824%
2026-03-25	4.6000	4.6000	4.6000	4.6000	+5.747%	52	729	-76.739%
2026-03-23	4.0500	4.3500	4.0500	4.3500	+5.072%	53	694	-75.402%
2026-03-18	3.8500	4.1400	3.8000	4.1400	+6.154%	120	684	-74.155%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-3.704%	1	575	-72.564%
2026-03-11	4.0500	4.0500	4.0500	4.0500	+0.248%	1	575	-73.580%
2026-03-10	4.1000	4.1000	4.0400	4.0400	-6.047%	558	575	-73.515%
2026-03-09	4.4000	4.4000	4.3000	4.3000	+4.878%	2	19	-75.116%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+7.895%	1	18	-73.902%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+4.396%	15	17	-71.842%
2026-03-02	3.6400	3.6400	3.6400	3.6400	0.000%	2	2	-70.604%