Dark

DIS20270617P100
DIS Jun 17 2027 100.00 Put (DIS270617P00100000)
option OPRA

EOD

Sep 10, 2026

7.50+1.351%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5000	7.5000	7.5000	7.5000	+1.351%	6	3,282	0.000%
2026-09-09	7.7500	7.7500	7.4000	7.4000	+2.778%	11	3,278	+1.351%
2026-09-08	7.2000	7.2000	7.2000	7.2000	+4.348%	1	3,278	+4.167%
2026-09-04	6.7500	6.9000	6.7500	6.9000	+12.561%	6	3,274	+8.696%
2026-09-03	6.1300	6.1300	6.1300	6.1300	+5.146%	1	3,274	+22.349%
2026-09-02	6.0000	6.0000	5.8300	5.8300	-9.612%	3	3,274	+28.645%
2026-09-01	6.0500	6.4500	6.0500	6.4500	+4.878%	84	3,276	+16.279%
2026-08-31	6.1000	6.1500	6.1000	6.1500	-2.381%	4	3,273	+21.951%
2026-08-28	6.3000	6.3000	6.3000	6.3000	-0.787%	6	3,273	+19.048%
2026-08-27	6.2100	6.3500	6.2100	6.3500	+11.404%	100	3,268	+18.110%
2026-08-26	5.5400	5.7000	5.5400	5.7000	+4.587%	13	3,168	+31.579%
2026-08-25	5.4500	5.4500	5.4500	5.4500	-4.553%	10	3,155	+37.615%
2026-08-24	6.0000	6.0000	5.7100	5.7100	-7.903%	2	3,145	+31.349%
2026-08-21	6.3500	6.3500	6.2000	6.2000	-4.615%	87	3,145	+20.968%
2026-08-20	6.2000	6.5300	6.2000	6.5000	-5.109%	11	3,167	+15.385%
2026-08-19	7.2000	7.2000	6.7500	6.8500	-10.458%	1,265	3,170	+9.489%
2026-08-18	7.2000	7.6500	7.2000	7.6500	+1.325%	31	2,339	-1.961%
2026-08-17	7.2000	7.5500	7.1500	7.5500	+8.633%	25	2,319	-0.662%
2026-08-14	6.7500	6.9500	6.7000	6.9500	-8.432%	12	2,306	+7.914%
2026-08-13	7.5500	7.6500	7.5500	7.5900	-5.125%	13	2,296	-1.186%
2026-08-11	7.9500	8.0500	7.9500	8.0000	-1.235%	25	2,286	-6.250%
2026-08-10	8.2200	8.2200	8.1000	8.1000	+6.579%	11	2,276	-7.407%
2026-08-07	7.5000	7.6000	7.4700	7.6000	-3.185%	8	2,267	-1.316%
2026-08-06	8.1500	8.2000	7.8500	7.8500	-10.795%	72	2,263	-4.459%
2026-08-05	8.2500	9.3700	8.2500	8.8000	-18.140%	6	2,208	-14.773%
2026-08-04	10.7500	10.7500	10.6500	10.7500	-0.463%	13	2,208	-30.233%
2026-08-03	10.3700	10.8000	10.3700	10.8000	-7.692%	5	2,204	-30.556%
2026-07-31	11.7000	11.7000	11.7000	11.7000	-2.010%	7	2,203	-35.897%
2026-07-30	11.9400	11.9400	11.9400	11.9400	+11.070%	1	2,196	-37.186%
2026-07-28	10.6500	10.7500	10.5000	10.7500	-12.955%	68	2,196	-30.233%
2026-07-24	12.3500	12.3500	12.3500	12.3500	+3.956%	284	2,152	-39.271%
2026-07-21	11.8300	11.9000	11.8000	11.8800	-0.168%	106	1,868	-36.869%
2026-07-20	11.8500	11.9000	11.8500	11.9000	+4.203%	2	1,865	-36.975%
2026-07-17	11.4200	11.4200	11.4200	11.4200	+7.533%	1	1,864	-34.326%
2026-07-16	10.6200	10.6200	10.6200	10.6200	-9.231%	1	1,864	-29.379%
2026-07-14	12.2000	12.2000	11.6500	11.7000	-2.662%	24	1,864	-35.897%
2026-07-13	11.2500	12.0200	11.2500	12.0200	+0.167%	7	1,844	-37.604%
2026-07-09	12.0000	12.0000	12.0000	12.0000	+8.401%	3	1,841	-37.500%
2026-07-08	11.1500	11.1500	11.0700	11.0700	-3.739%	717	1,839	-32.249%
2026-07-01	11.2700	11.5000	11.2700	11.5000	+5.505%	2	1,122	-34.783%
2026-06-29	11.0600	11.0600	10.8000	10.9000	+0.646%	107	1,123	-31.193%
2026-06-26	10.6500	10.9000	10.5200	10.8300	-2.432%	101	1,128	-30.748%
2026-06-25	9.9000	11.1000	9.9000	11.1000	+9.360%	30	1,156	-32.432%
2026-06-17	10.2000	10.2000	10.1500	10.1500	-4.245%	55	1,133	-26.108%
2026-06-16	10.5400	10.6000	10.5400	10.6000	+6.533%	2	1,133	-29.245%
2026-06-15	9.9500	9.9500	9.9500	9.9500	-9.545%	2	1,133	-24.623%
2026-06-11	11.0000	11.0000	11.0000	11.0000	-3.084%	1	1,131	-31.818%
2026-06-10	11.3500	11.3500	11.3500	11.3500	-0.439%	1	1,131	-33.921%
2026-06-09	11.5000	11.5000	11.4000	11.4000	+0.088%	3	1,131	-34.211%
2026-06-08	11.6400	11.6400	11.3900	11.3900	+0.352%	2	1,128	-34.153%
2026-06-05	11.7500	11.7500	11.2500	11.3500	-0.873%	7	1,127	-33.921%
2026-06-04	10.8000	11.4500	10.7000	11.4500	+2.691%	214	1,132	-34.498%
2026-06-03	11.1500	11.1500	11.1500	11.1500	+3.721%	39	948	-32.735%
2026-06-02	10.7500	10.7500	10.7500	10.7500	+7.500%	3	912	-30.233%
2026-06-01	10.0100	10.3900	10.0000	10.0000	0.000%	125	912	-25.000%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+5.263%	1	787	-25.000%
2026-05-27	9.5000	9.5000	9.5000	9.5000	-8.213%	1	787	-21.053%
2026-05-19	10.2000	10.3500	10.2000	10.3500	+8.947%	2	787	-27.536%
2026-05-18	9.5500	9.5500	9.5000	9.5000	-5.473%	2	783	-21.053%
2026-05-15	9.4000	10.0500	9.3500	10.0500	+11.296%	3	783	-25.373%
2026-05-13	9.0600	9.0600	9.0300	9.0300	-2.061%	2	780	-16.944%
2026-05-12	9.2300	9.2300	9.2200	9.2200	+15.250%	5	781	-18.655%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-6.433%	2	781	-6.250%
2026-05-06	9.0000	9.0000	8.5500	8.5500	-23.661%	17	781	-12.281%
2026-05-05	11.2000	11.9000	11.2000	11.2000	+3.704%	518	798	-33.036%
2026-05-04	10.8500	10.8500	10.8000	10.8000	+3.349%	5	429	-30.556%
2026-04-30	11.1000	11.1000	10.0500	10.4500	-9.914%	249	425	-28.230%
2026-04-29	11.5500	11.6000	11.5000	11.6000	+4.977%	52	225	-35.345%
2026-04-28	11.3000	11.3000	11.0500	11.0500	+11.504%	2	225	-32.127%
2026-04-22	10.0300	10.0300	9.9100	9.9100	+0.609%	16	225	-24.319%
2026-04-21	9.3000	9.8500	9.3000	9.8500	+6.486%	12	198	-23.858%
2026-04-20	9.3500	9.3500	9.2500	9.2500	-13.873%	24	198	-18.919%
2026-04-14	10.7400	10.7400	10.7400	10.7400	-10.500%	5	199	-30.168%
2026-04-09	12.0300	12.0600	12.0000	12.0000	-1.639%	9	199	-37.500%
2026-04-08	12.1500	12.2000	12.1500	12.2000	-12.857%	2	199	-38.525%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+7.198%	1	198	-46.429%
2026-04-01	13.0600	13.0600	13.0600	13.0600	-6.178%	2	198	-42.573%
2026-03-31	13.9200	13.9200	13.9200	13.9200	-1.416%	10	196	-46.121%
2026-03-26	14.1200	14.1200	14.1200	14.1200	+4.207%	4	189	-46.884%
2026-03-25	13.6000	13.6000	13.5500	13.5500	+15.516%	37	185	-44.649%
2026-03-10	11.7300	11.7300	11.7300	11.7300	+0.860%	3	151	-36.061%
2026-03-06	11.6300	11.6300	11.6300	11.6300	+16.300%	1	151	-35.512%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-0.200%	5	150	-25.000%
2026-02-19	10.0000	10.0200	10.0000	10.0200	-9.730%	6	150	-25.150%
2026-02-12	11.5600	11.6300	11.1000	11.1000	+22.247%	15	144	-32.432%
2026-02-09	9.0800	9.0800	9.0800	9.0800	-5.907%	2	137	-17.401%
2026-02-05	9.6500	9.6500	9.6500	9.6500	+7.222%	1	137	-22.280%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-11.330%	2	137	-16.667%
2026-02-03	10.0500	10.2000	10.0000	10.1500	+3.046%	32	139	-26.108%
2026-02-02	10.0000	11.0500	9.3500	9.8500	0.000%	117	117	-23.858%