Dark

DIS20270319P85
DIS Mar 19 2027 85.00 Put (DIS270319P00085000)
option OPRA

EOD

Sep 9, 2026

1.81+28.369%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.8600	1.8600	1.8100	1.8100	+28.369%	4	1,371	0.000%
2026-09-03	1.4100	1.4100	1.4100	1.4100	-7.843%	2	1,371	+28.369%
2026-09-01	1.4700	1.5400	1.4700	1.5300	+9.286%	6	1,371	+18.301%
2026-08-31	1.4000	1.4000	1.4000	1.4000	-4.762%	5	1,372	+29.286%
2026-08-28	1.4600	1.4700	1.4600	1.4700	+10.526%	6	1,373	+23.129%
2026-08-24	1.3300	1.3300	1.3300	1.3300	-17.901%	1	1,376	+36.090%
2026-08-19	1.6100	1.6200	1.6100	1.6200	-10.000%	2	1,377	+11.728%
2026-08-18	1.8200	1.8200	1.8000	1.8000	-4.255%	2	1,375	+0.556%
2026-08-17	1.7700	1.8800	1.7700	1.8800	+8.671%	31	1,374	-3.723%
2026-08-14	1.8000	1.8000	1.6800	1.7300	-14.778%	19	1,358	+4.624%
2026-08-13	1.9100	2.0300	1.9000	2.0300	-1.932%	83	1,348	-10.837%
2026-08-12	2.1500	2.1600	2.0700	2.0700	+1.970%	36	1,325	-12.560%
2026-08-07	2.0300	2.0300	2.0000	2.0300	-6.019%	6	1,300	-10.837%
2026-08-06	2.2500	2.3000	2.1600	2.1600	-18.491%	207	1,298	-16.204%
2026-08-05	2.6800	2.6800	2.6500	2.6500	-25.141%	4	1,166	-31.698%
2026-08-04	3.4100	3.5400	3.4100	3.5400	-3.014%	23	1,164	-48.870%
2026-08-03	3.6500	3.6500	3.6500	3.6500	-7.595%	1	1,147	-50.411%
2026-07-31	4.0500	4.0500	3.9500	3.9500	-3.659%	13	1,146	-54.177%
2026-07-30	4.4000	4.4000	4.1000	4.1000	+15.493%	30	1,146	-55.854%
2026-07-29	3.4500	3.5500	3.4500	3.5500	-1.389%	5	1,142	-49.014%
2026-07-28	3.6000	3.6000	3.6000	3.6000	-14.081%	3	1,141	-49.722%
2026-07-27	4.1900	4.1900	4.1900	4.1900	-5.843%	1	1,141	-56.802%
2026-07-24	4.5500	4.5500	4.2500	4.4500	-16.038%	14	1,142	-59.326%
2026-07-23	4.7500	5.3000	4.7500	5.3000	+30.864%	50	1,142	-65.849%
2026-07-21	4.2500	4.2500	4.0500	4.0500	0.000%	4	1,137	-55.309%
2026-07-20	3.7800	4.1500	3.7800	4.0500	+9.459%	160	1,135	-55.309%
2026-07-17	3.5500	3.7000	3.5500	3.7000	-11.905%	16	985	-51.081%
2026-07-14	4.3000	4.3000	4.2000	4.2000	+5.528%	7	970	-56.905%
2026-07-13	4.0000	4.0500	3.9200	3.9800	-8.506%	175	964	-54.523%
2026-07-10	4.3500	4.3500	4.3500	4.3500	-2.247%	4	802	-58.391%
2026-07-09	4.4000	4.5500	4.4000	4.4500	+8.537%	3	798	-59.326%
2026-07-08	4.0400	4.1000	4.0000	4.1000	+4.326%	6	797	-55.854%
2026-07-07	3.9200	3.9600	3.9100	3.9300	-4.146%	49	796	-53.944%
2026-07-01	3.9500	4.1000	3.9500	4.1000	-3.756%	4	796	-55.854%
2026-06-30	4.2000	4.2600	4.2000	4.2600	+6.500%	13	796	-57.512%
2026-06-29	3.9000	4.0000	3.9000	4.0000	-1.235%	10	787	-54.750%
2026-06-26	4.0500	4.0500	4.0000	4.0500	0.000%	4	787	-55.309%
2026-06-25	3.7000	4.0500	3.7000	4.0500	+14.085%	4	787	-55.309%
2026-06-24	3.1500	3.5500	3.1500	3.5500	+10.938%	6	787	-49.014%
2026-06-23	3.2500	3.3000	3.2000	3.2000	-3.030%	20	786	-43.438%
2026-06-22	3.3100	3.3100	3.3000	3.3000	-8.333%	3	791	-45.152%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-10.000%	1	788	-49.722%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-8.046%	3	788	-54.750%
2026-06-11	4.3500	4.3500	4.3500	4.3500	-1.136%	7	788	-58.391%
2026-06-09	4.3000	4.4000	4.3000	4.4000	+6.024%	22	781	-58.864%
2026-06-05	4.1500	4.1500	4.1500	4.1500	-6.742%	1	759	-56.386%
2026-06-04	4.0000	4.4500	3.9500	4.4500	+5.952%	320	761	-59.326%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+9.091%	1	509	-56.905%
2026-06-02	4.0000	4.0000	3.8500	3.8500	+3.217%	22	509	-52.987%
2026-05-29	3.6000	3.7300	3.6000	3.7300	+2.192%	5	489	-51.475%
2026-05-21	3.6500	3.6500	3.6500	3.6500	+2.817%	3	485	-50.411%
2026-05-18	3.5500	3.5500	3.5000	3.5500	0.000%	3	485	-49.014%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+2.899%	1	485	-49.014%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+11.290%	1	485	-47.536%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+16.105%	6	485	-41.613%
2026-05-07	2.6700	2.6700	2.6700	2.6700	-19.091%	6	485	-32.210%
2026-05-06	3.2700	3.3000	3.2500	3.3000	-29.032%	8	485	-45.152%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+4.494%	1	482	-61.075%
2026-05-04	4.4000	4.4500	4.4000	4.4500	+8.537%	6	481	-59.326%
2026-05-01	4.4200	4.4200	4.1000	4.1000	-4.651%	12	477	-55.854%
2026-04-30	4.3500	4.3500	4.3000	4.3000	-8.511%	41	477	-57.907%
2026-04-29	4.8000	4.9000	4.7000	4.7000	+4.444%	43	486	-61.489%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+20.000%	2	458	-59.778%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-1.316%	7	458	-51.733%
2026-04-17	3.8000	3.8000	3.8000	3.8000	-17.391%	7	452	-52.368%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-12.381%	2	445	-60.652%
2026-04-10	5.1500	5.2500	5.1500	5.2500	+1.942%	4	445	-65.524%
2026-04-09	5.4500	5.4500	5.1500	5.1500	-8.036%	28	442	-64.854%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-8.943%	1	423	-67.679%
2026-04-06	6.3000	6.3000	6.1500	6.1500	+2.500%	344	424	-70.569%
2026-03-24	5.9000	6.0000	5.9000	6.0000	+7.143%	2	124	-69.833%
2026-03-23	5.2000	5.6000	5.2000	5.6000	-2.098%	79	122	-67.679%
2026-03-19	5.5500	5.7500	5.5500	5.7200	+12.821%	13	65	-68.357%
2026-03-18	5.1400	5.1400	5.0600	5.0700	-1.553%	10	53	-64.300%
2026-03-11	5.1500	5.1500	5.1500	5.1500	-9.649%	50	53	-64.854%
2026-03-09	5.7000	5.7000	5.7000	5.7000	+18.750%	1	10	-68.246%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+5.495%	1	10	-62.292%
2026-03-04	4.6000	4.6000	4.5500	4.5500	0.000%	2	9	-60.220%
2026-03-02	4.8000	4.8000	4.5500	4.5500	+4.598%	3	8	-60.220%
2026-02-27	4.3500	4.3500	4.3500	4.3500	+6.098%	1	7	-58.391%
2026-02-26	4.1000	4.1000	4.1000	4.1000	0.000%	7	0	-55.854%