Dark

DIS20270617P85
DIS Jun 17 2027 85.00 Put (DIS270617P00085000)
option OPRA

EOD

Sep 10, 2026

2.72-1.805%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7200	2.7200	2.7200	2.7200	-1.805%	1	2,140	0.000%
2026-09-09	2.7700	2.7700	2.7700	2.7700	+20.435%	1	2,140	-1.805%
2026-09-03	2.2700	2.3000	2.2600	2.3000	+3.139%	159	2,140	+18.261%
2026-09-02	2.1800	2.2300	2.1800	2.2300	+1.826%	54	2,140	+21.973%
2026-08-31	2.2700	2.2700	2.1900	2.1900	-5.195%	3	2,137	+24.201%
2026-08-28	2.3200	2.3200	2.3100	2.3100	-5.714%	30	2,134	+17.749%
2026-08-27	2.3700	2.4500	2.3700	2.4500	+16.114%	20	2,164	+11.020%
2026-08-26	2.1100	2.1100	2.1100	2.1100	+2.927%	25	2,176	+28.910%
2026-08-25	2.0400	2.0500	2.0300	2.0500	-1.442%	34	2,176	+32.683%
2026-08-24	2.0800	2.0800	2.0800	2.0800	-11.864%	2	2,155	+30.769%
2026-08-21	2.4100	2.5000	2.3600	2.3600	-6.719%	62	2,157	+15.254%
2026-08-19	2.3400	2.5300	2.3400	2.5300	-12.759%	3	2,157	+7.510%
2026-08-17	2.7300	3.3000	2.7300	2.9000	+16.466%	12	2,158	-6.207%
2026-08-14	2.5600	2.5600	2.4900	2.4900	-15.593%	12	2,154	+9.237%
2026-08-13	2.8700	2.9800	2.8600	2.9500	-8.100%	47	2,153	-7.797%
2026-08-12	3.2100	3.2100	3.2100	3.2100	+3.548%	1	2,156	-15.265%
2026-08-11	3.1000	3.1000	3.1000	3.1000	-1.587%	8	2,156	-12.258%
2026-08-10	2.9600	3.2500	2.9600	3.1500	+7.509%	16	2,156	-13.651%
2026-08-07	2.9500	2.9500	2.9300	2.9300	-5.484%	4	2,152	-7.167%
2026-08-06	3.1800	3.2500	3.1000	3.1000	-32.609%	24	2,155	-12.258%
2026-08-04	4.5600	4.6000	4.5600	4.6000	+0.656%	5	2,154	-40.870%
2026-08-03	4.5700	4.5700	4.5700	4.5700	-10.392%	1	2,149	-40.481%
2026-07-31	5.2000	5.2000	5.1000	5.1000	0.000%	13	2,148	-46.667%
2026-07-30	5.4500	5.4500	5.1000	5.1000	+12.088%	59	2,148	-46.667%
2026-07-29	4.5500	4.5500	4.5500	4.5500	+1.111%	2	2,138	-40.220%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-12.109%	1	2,136	-39.556%
2026-07-27	5.0500	5.1200	5.0500	5.1200	-11.724%	5	2,135	-46.875%
2026-07-24	5.8000	5.8000	5.7000	5.8000	-4.762%	18	2,134	-53.103%
2026-07-23	6.0900	6.0900	6.0900	6.0900	+21.800%	750	2,134	-55.337%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,384	-45.600%
2026-07-21	5.2000	5.2500	5.2000	5.2500	+6.061%	75	1,383	-48.190%
2026-07-17	4.7000	4.9500	4.7000	4.9500	+6.452%	5	1,383	-45.051%
2026-07-16	4.6500	4.6500	4.6500	4.6500	-6.814%	3	1,388	-41.505%
2026-07-15	4.9000	5.0000	4.9000	4.9900	-9.437%	22	1,391	-45.491%
2026-07-14	5.5100	5.5100	5.5100	5.5100	+2.037%	1	1,412	-50.635%
2026-07-10	5.3000	5.4000	5.3000	5.4000	-0.917%	15	1,411	-49.630%
2026-07-09	5.4500	5.4500	5.4500	5.4500	+13.542%	3	1,413	-50.092%
2026-07-08	4.8000	4.8000	4.8000	4.8000	-4.382%	11	1,413	-43.333%
2026-07-06	5.0200	5.0200	5.0200	5.0200	+3.080%	5	1,413	-45.817%
2026-06-26	4.8700	4.8700	4.8200	4.8700	+4.731%	8	1,413	-44.148%
2026-06-25	4.6500	4.6500	4.6500	4.6500	+4.494%	1	1,418	-41.505%
2026-06-24	3.9000	4.5000	3.9000	4.4500	+5.952%	29	1,428	-38.876%
2026-06-23	4.4100	4.4100	4.1000	4.2000	-3.448%	4	1,410	-35.238%
2026-06-22	4.3000	4.4000	4.2000	4.3500	-2.466%	140	1,408	-37.471%
2026-06-18	4.4600	4.4600	4.4600	4.4600	-5.106%	1	1,257	-39.013%
2026-06-17	4.5500	4.7000	4.5500	4.7000	-4.082%	31	1,257	-42.128%
2026-06-16	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,257	-44.490%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-11.765%	20	1,257	-39.556%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-2.857%	2	1,237	-46.667%
2026-06-11	5.2000	5.2500	5.2000	5.2500	+1.942%	4	1,239	-48.190%
2026-06-10	5.2500	5.3000	5.1500	5.1500	-3.918%	6	1,243	-47.184%
2026-06-08	5.3600	5.3600	5.3600	5.3600	+2.095%	1	1,247	-49.254%
2026-06-05	5.2500	5.2500	5.2500	5.2500	-5.405%	7	1,246	-48.190%
2026-06-04	5.0000	5.5500	5.0000	5.5500	+8.824%	2	1,253	-50.991%
2026-06-03	5.1000	5.4200	5.1000	5.1000	+6.250%	3	1,253	-46.667%
2026-06-02	5.0000	5.0000	4.8000	4.8000	+5.495%	5	1,253	-43.333%
2026-06-01	4.9500	4.9500	4.5500	4.5500	-0.438%	6	1,250	-40.220%
2026-05-29	4.5700	4.5700	4.5700	4.5700	+3.864%	1	1,253	-40.481%
2026-05-27	4.3500	4.4000	4.3500	4.4000	-2.222%	3	1,252	-38.182%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-3.846%	4	1,252	-39.556%
2026-05-19	4.5500	4.6800	4.5500	4.6800	-0.426%	14	1,256	-41.880%
2026-05-15	4.6000	4.7000	4.6000	4.7000	+10.588%	10	1,261	-42.128%
2026-05-13	4.2500	4.2500	4.2500	4.2500	0.000%	1	1,269	-36.000%
2026-05-12	4.2500	4.2500	4.2500	4.2500	+4.938%	2	1,270	-36.000%
2026-05-11	4.0500	4.0500	4.0500	4.0500	-19.802%	1	1,270	-32.840%
2026-05-01	5.0500	5.0500	5.0500	5.0500	-1.942%	1	1,270	-46.139%
2026-04-30	5.2000	5.2000	5.1500	5.1500	-8.036%	5	1,270	-47.184%
2026-04-29	5.8000	5.9000	5.6000	5.6000	+1.633%	295	1,270	-51.429%
2026-04-28	5.7000	5.7000	5.5100	5.5100	-3.839%	7	1,041	-50.635%
2026-04-27	5.1000	5.7300	5.1000	5.7300	+10.192%	508	1,040	-52.531%
2026-04-24	5.3200	5.3200	5.2000	5.2000	+3.175%	137	532	-47.692%
2026-04-21	5.0100	5.0400	5.0100	5.0400	+12.000%	35	397	-46.032%
2026-04-20	4.4500	4.5000	4.4500	4.5000	-5.858%	3	397	-39.556%
2026-04-17	4.7800	4.7800	4.7800	4.7800	-6.275%	1	400	-43.096%
2026-04-16	5.1000	5.1000	5.1000	5.1000	-14.286%	1	399	-46.667%
2026-04-08	6.4000	6.4000	5.9500	5.9500	-10.526%	11	398	-54.286%
2026-04-01	6.6500	6.6500	6.6500	6.6500	-6.993%	1	397	-59.098%
2026-03-30	7.1500	7.1500	7.1500	7.1500	+16.260%	1	396	-61.958%
2026-03-23	6.1500	6.1500	6.1500	6.1500	-3.605%	1	395	-55.772%
2026-03-20	6.3800	6.3800	6.3800	6.3800	+5.455%	1	396	-57.367%
2026-03-11	6.0500	6.0500	6.0500	6.0500	+8.036%	5	395	-55.041%
2026-03-03	5.8500	5.8500	5.6000	5.6000	+12.000%	2	394	-51.429%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-6.542%	1	392	-45.600%
2026-02-23	5.5500	5.5500	5.3500	5.3500	+4.902%	235	391	-49.159%
2026-02-19	5.2000	5.2000	5.1000	5.1000	+6.250%	56	156	-46.667%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-9.434%	38	100	-43.333%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-4.505%	10	62	-48.679%
2026-02-13	5.5500	5.5500	5.5500	5.5500	-5.932%	10	46	-50.991%
2026-02-12	5.9000	5.9000	5.9000	5.9000	+35.632%	8	46	-53.898%
2026-02-06	4.3500	4.3500	4.3500	4.3500	-9.375%	10	38	-37.471%
2026-02-05	4.5000	4.8000	4.4500	4.8000	+10.345%	36	52	-43.333%
2026-02-04	4.3500	4.3500	4.3500	4.3500	-14.706%	14	36	-37.471%
2026-02-03	5.1500	5.2000	5.1000	5.1000	+4.082%	23	41	-46.667%
2026-02-02	4.9000	4.9000	4.9000	4.9000	+24.051%	8	18	-44.490%
2026-01-23	3.9500	3.9500	3.9500	3.9500	+9.722%	1	10	-31.139%
2026-01-22	3.6000	3.6000	3.6000	3.6000	0.000%	9	9	-24.444%