Dark

DIS20270319P95
DIS Mar 19 2027 95.00 Put (DIS270319P00095000)
option OPRA

EOD

Sep 10, 2026

4.05-4.706%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0000	4.0500	4.0000	4.0500	-4.706%	7	1,902	0.000%
2026-09-09	4.2000	4.3000	4.1500	4.2500	+6.250%	12	1,905	-4.706%
2026-09-08	3.9500	4.0500	3.9500	4.0000	+6.101%	79	1,917	+1.250%
2026-09-04	3.7700	3.7700	3.7700	3.7700	+14.242%	1	1,839	+7.427%
2026-09-03	3.3000	3.3000	3.2500	3.3000	+3.125%	32	1,839	+22.727%
2026-09-02	3.2000	3.2000	3.2000	3.2000	-9.859%	3	1,826	+26.563%
2026-09-01	3.5500	3.5500	3.5500	3.5500	+7.576%	4	1,823	+14.085%
2026-08-31	3.3000	3.3000	3.3000	3.3000	-2.941%	4	1,819	+22.727%
2026-08-28	3.4000	3.4000	3.3000	3.4000	-0.585%	882	1,815	+19.118%
2026-08-27	3.3000	3.4500	3.3000	3.4200	+14.000%	5	1,018	+18.421%
2026-08-26	2.8500	3.0500	2.8500	3.0000	+4.895%	84	1,036	+35.000%
2026-08-25	2.8900	2.8900	2.7600	2.8600	-4.667%	313	984	+41.608%
2026-08-24	2.9000	3.1000	2.9000	3.0000	-14.286%	161	685	+35.000%
2026-08-21	3.5000	3.5000	3.5000	3.5000	-2.778%	35	621	+15.714%
2026-08-20	3.7000	3.7000	3.5000	3.6000	-1.370%	41	622	+12.500%
2026-08-19	3.6500	3.6500	3.6500	3.6500	-16.092%	1	618	+10.959%
2026-08-17	4.2500	4.3500	4.2500	4.3500	+12.987%	10	618	-6.897%
2026-08-14	3.8000	3.8500	3.7000	3.8500	-8.333%	7	613	+5.195%
2026-08-13	4.2000	4.2000	4.2000	4.2000	-8.696%	3	606	-3.571%
2026-08-12	4.6000	4.6500	4.6000	4.6000	0.000%	10	603	-11.957%
2026-08-11	4.6000	4.6000	4.6000	4.6000	-4.167%	6	594	-11.957%
2026-08-10	4.8900	4.8900	4.8000	4.8000	+9.091%	51	590	-15.625%
2026-08-07	4.4500	4.4500	4.4000	4.4000	-2.222%	6	577	-7.955%
2026-08-06	5.2000	5.2000	4.5000	4.5000	-15.888%	12	573	-10.000%
2026-08-05	5.7200	5.7200	5.3500	5.3500	-23.022%	2	574	-24.299%
2026-08-04	6.9500	6.9500	6.9500	6.9500	-0.714%	1	573	-41.727%
2026-08-03	7.0500	7.0500	6.9500	7.0000	-10.256%	37	573	-42.143%
2026-07-31	7.8000	7.8000	7.8000	7.8000	-1.266%	5	548	-48.077%
2026-07-30	8.5000	8.5000	7.9000	7.9000	+12.057%	7	548	-48.734%
2026-07-29	6.9500	7.0500	6.9000	7.0500	+0.714%	24	541	-42.553%
2026-07-28	7.1100	7.1500	7.0000	7.0000	-9.677%	14	529	-42.143%
2026-07-27	7.9500	7.9500	7.7500	7.7500	-8.501%	67	516	-47.742%
2026-07-24	8.7500	8.7500	8.4000	8.4700	-8.925%	53	455	-52.184%
2026-07-23	9.0000	9.3000	8.8700	9.3000	+15.816%	5	405	-56.452%
2026-07-22	7.6700	8.0300	7.6700	8.0300	+0.375%	131	403	-49.564%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-0.125%	2	279	-49.375%
2026-07-20	7.8500	8.0400	7.8500	8.0100	+16.087%	21	277	-49.438%
2026-07-16	6.9000	6.9000	6.9000	6.9000	-10.390%	1	257	-41.304%
2026-07-13	7.7000	7.7000	7.7000	7.7000	0.000%	2	256	-47.403%
2026-07-08	7.5100	7.7000	7.5100	7.7000	0.000%	13	254	-47.403%
2026-07-07	7.7000	7.7000	7.7000	7.7000	0.000%	3	247	-47.403%
2026-07-06	7.6200	7.7500	7.4300	7.7000	+7.542%	130	250	-47.403%
2026-07-02	7.7500	7.7500	7.1600	7.1600	-9.937%	57	290	-43.436%
2026-06-30	7.9500	7.9500	7.9500	7.9500	+6.000%	2	290	-49.057%
2026-06-29	7.5000	7.5000	7.4500	7.5000	-0.662%	15	290	-46.000%
2026-06-25	7.5500	7.5500	7.5500	7.5500	+14.394%	1	290	-46.358%
2026-06-24	6.0000	6.6000	5.8500	6.6000	+2.326%	18	291	-38.636%
2026-06-22	6.4500	6.4500	6.4500	6.4500	+8.403%	10	290	-37.209%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-12.500%	1	281	-31.933%
2026-06-17	6.8000	6.8000	6.8000	6.8000	-4.225%	10	281	-40.441%
2026-06-16	7.0200	7.2000	6.9500	7.1000	-2.740%	62	281	-42.958%
2026-06-12	7.3000	7.3000	7.3000	7.3000	+0.829%	10	259	-44.521%
2026-06-11	8.1500	8.1500	7.1500	7.2400	-5.974%	62	251	-44.061%
2026-06-10	7.7000	7.7000	7.7000	7.7000	-1.911%	2	235	-47.403%
2026-06-08	7.8500	7.8500	7.8500	7.8500	+2.614%	8	235	-48.408%
2026-06-05	7.6500	7.6500	7.6500	7.6500	-5.556%	3	243	-47.059%
2026-06-04	8.0000	8.1000	8.0000	8.1000	+8.725%	2	240	-50.000%
2026-06-03	7.5000	7.5000	7.4500	7.4500	+4.930%	65	242	-45.638%
2026-06-02	7.1000	7.1500	7.1000	7.1000	+2.158%	12	232	-42.958%
2026-06-01	6.9500	6.9500	6.9500	6.9500	-0.714%	3	231	-41.727%
2026-05-19	6.3800	7.0500	6.3800	7.0000	+12.000%	5	228	-42.143%
2026-05-18	6.2500	6.3500	6.2500	6.2500	-8.358%	8	225	-35.200%
2026-05-15	6.7000	6.8200	6.7000	6.8200	+13.667%	2	225	-40.616%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-0.826%	1	224	-32.500%
2026-05-13	6.2000	6.2000	6.0500	6.0500	-3.200%	14	223	-33.058%
2026-05-12	6.2500	6.2500	6.2500	6.2500	+0.644%	4	223	-35.200%
2026-05-11	6.2000	6.2100	6.2000	6.2100	+13.945%	5	223	-34.783%
2026-05-08	5.3500	5.4500	5.3500	5.4500	+7.921%	5	219	-25.688%
2026-05-07	5.2500	5.2500	4.9000	5.0500	-14.407%	6	219	-19.802%
2026-05-06	5.9000	5.9000	5.9000	5.9000	-23.871%	4	217	-31.356%
2026-05-04	7.7500	7.7500	7.7500	7.7500	+10.714%	4	218	-47.742%
2026-04-30	7.5500	7.5500	7.0000	7.0000	-14.110%	75	214	-42.143%
2026-04-29	8.1500	8.1500	8.1500	8.1500	+0.617%	1	222	-50.307%
2026-04-28	8.1000	8.1000	7.9000	8.1000	+5.195%	74	222	-50.000%
2026-04-27	7.3000	7.7000	7.2500	7.7000	+1.449%	28	177	-47.403%
2026-04-24	7.5900	7.5900	7.5900	7.5900	+12.444%	1	154	-46.640%
2026-04-23	6.9500	7.1300	6.7500	6.7500	+8.000%	85	155	-40.000%
2026-04-20	6.4200	6.4500	6.2500	6.2500	-13.793%	8	84	-35.200%
2026-04-16	7.4000	7.4000	7.2500	7.2500	-3.974%	6	84	-44.138%
2026-04-14	7.6300	7.6300	7.5000	7.5500	-12.209%	3	82	-46.358%
2026-04-10	8.6000	8.6000	8.6000	8.6000	-4.972%	3	81	-52.907%
2026-04-08	9.0000	9.0500	9.0000	9.0500	-7.653%	2	81	-55.249%
2026-04-01	9.8000	9.8000	9.8000	9.8000	-18.333%	1	81	-58.673%
2026-03-27	11.4000	12.0000	11.4000	12.0000	+14.833%	40	80	-66.250%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+2.151%	5	71	-61.244%
2026-03-25	10.0000	10.2300	10.0000	10.2300	+5.464%	17	66	-60.411%
2026-03-24	9.6500	9.7000	9.6500	9.7000	+7.182%	5	48	-58.247%
2026-03-19	9.0500	9.0500	9.0500	9.0500	-3.928%	1	47	-55.249%
2026-03-16	9.4000	9.4200	9.4000	9.4200	+2.951%	11	47	-57.006%
2026-03-13	9.1500	9.1500	9.1500	9.1500	+7.018%	8	36	-55.738%
2026-03-11	8.5500	8.5500	8.5500	8.5500	+5.556%	1	29	-52.632%
2026-03-06	8.1000	8.1000	8.1000	8.1000	-2.644%	5	29	-50.000%
2026-03-05	8.1200	8.3200	8.1200	8.3200	+8.052%	2	25	-51.322%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+1.316%	1	23	-47.403%
2026-03-02	7.7000	7.7000	7.6000	7.6000	0.000%	24	24	-46.711%