Dark

DIS20271217P100
DIS Dec 17 2027 100.00 Put (DIS271217P00100000)
option OPRA

EOD

Jul 28, 2026

13.06-5.018%(-0.69)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	13.0600	13.0600	13.0600	13.0600	-5.018%	9	678	0.000%
2026-07-27	13.9000	14.1200	13.7400	13.7500	-11.462%	12	669	-5.018%
2026-07-23	15.0000	15.5300	15.0000	15.5300	+12.536%	3	659	-15.905%
2026-07-20	13.8000	13.8000	13.8000	13.8000	+7.813%	1	658	-5.362%
2026-07-16	12.8000	12.8000	12.8000	12.8000	-11.419%	5	657	+2.031%
2026-07-14	14.4500	14.4500	14.4500	14.4500	+6.094%	4	657	-9.619%
2026-07-13	13.6200	13.6200	13.4000	13.6200	-1.661%	4	657	-4.112%
2026-07-10	13.8500	14.0000	13.8500	13.8500	-2.807%	11	659	-5.704%
2026-07-09	14.2500	14.2500	14.2500	14.2500	+6.343%	1	659	-8.351%
2026-07-08	13.4000	13.4000	13.3500	13.4000	+0.752%	3	659	-2.537%
2026-07-07	12.8000	13.3000	12.8000	13.3000	-0.375%	20	660	-1.805%
2026-07-06	13.2000	13.5500	13.2000	13.3500	-0.373%	5	657	-2.172%
2026-07-02	13.4000	13.4000	13.4000	13.4000	-2.190%	9	648	-2.537%
2026-07-01	13.1000	13.7000	13.1000	13.7000	+4.421%	3	648	-4.672%
2026-06-26	13.1200	13.1400	13.1000	13.1200	+10.717%	99	647	-0.457%
2026-06-22	11.8500	11.8500	11.8500	11.8500	+4.039%	2	647	+10.211%
2026-06-18	11.3900	11.3900	11.3900	11.3900	-10.526%	2	649	+14.662%
2026-06-16	12.8500	12.8500	12.7300	12.7300	-3.634%	4	649	+2.592%
2026-06-09	13.4200	13.4200	13.2100	13.2100	-0.302%	4	653	-1.136%
2026-06-05	13.2500	13.2500	13.2500	13.2500	+1.923%	2	653	-1.434%
2026-06-04	13.0000	13.0000	13.0000	13.0000	+10.638%	2	651	+0.462%
2026-05-26	11.8500	11.9500	11.7500	11.7500	+4.911%	36	651	+11.149%
2026-05-21	11.6200	11.6200	11.1700	11.2000	-9.312%	16	633	+16.607%
2026-05-19	12.0000	12.3500	12.0000	12.3500	+7.205%	6	633	+5.749%
2026-05-13	11.5200	11.5200	11.5200	11.5200	+15.085%	1	628	+13.368%
2026-05-07	10.0100	10.0100	10.0100	10.0100	-23.295%	5	628	+30.470%
2026-05-05	13.0500	13.0500	13.0500	13.0500	+2.353%	4	633	+0.077%
2026-05-04	12.0900	12.8000	12.0900	12.7500	+5.809%	11	633	+2.431%
2026-05-01	12.1000	12.2000	12.0500	12.0500	-3.754%	41	613	+8.382%
2026-04-30	12.4500	12.7500	12.3800	12.5200	+4.160%	99	613	+4.313%
2026-04-22	12.0200	12.0200	12.0200	12.0200	+3.621%	1	586	+8.652%
2026-04-21	11.5500	11.6000	11.5500	11.6000	-9.375%	10	587	+12.586%
2026-04-14	12.8500	12.8500	12.8000	12.8000	-11.419%	57	587	+2.031%
2026-04-13	14.4500	14.4500	14.4500	14.4500	+0.697%	6	531	-9.619%
2026-04-08	14.6300	14.6300	14.0800	14.3500	-6.515%	16	526	-8.990%
2026-04-02	15.3500	15.3500	15.3500	15.3500	-3.155%	2	516	-14.919%
2026-03-31	15.8500	15.8500	15.8500	15.8500	+10.994%	1	516	-17.603%
2026-03-19	14.2500	14.2900	13.9800	14.2800	+4.769%	26	515	-8.543%
2026-03-18	13.5000	13.6300	13.5000	13.6300	-2.504%	59	502	-4.182%
2026-03-17	13.8000	13.9800	13.5000	13.9800	-4.898%	70	468	-6.581%
2026-03-16	14.4800	14.7000	14.4800	14.7000	+10.526%	3	433	-11.156%
2026-03-10	13.4500	13.4500	13.3000	13.3000	+6.742%	2	434	-1.805%
2026-03-06	13.6500	13.6500	12.4600	12.4600	+3.833%	8	434	+4.815%
2026-02-18	12.0500	12.0500	11.9500	12.0000	-5.882%	16	430	+8.833%
2026-02-12	11.0000	12.7500	11.0000	12.7500	+25.000%	3	428	+2.431%
2026-02-10	10.1600	10.2000	10.1500	10.2000	-5.468%	43	426	+28.039%
2026-02-04	11.0500	11.0500	10.7900	10.7900	+5.681%	2	384	+21.038%
2026-02-03	10.2100	10.2100	10.2100	10.2100	-11.983%	1	383	+27.914%
2026-02-02	11.5000	11.6000	11.5000	11.6000	+17.172%	2	383	+12.586%
2026-01-30	9.9000	9.9000	9.9000	9.9000	-5.263%	1	382	+31.919%
2026-01-23	10.4500	10.4500	10.4500	10.4500	+8.628%	1	381	+24.976%
2026-01-16	9.6200	9.6200	9.6200	9.6200	+2.888%	1	381	+35.759%
2026-01-09	9.3500	9.3500	9.3500	9.3500	-3.109%	3	381	+39.679%
2026-01-07	9.6500	9.6500	9.6500	9.6500	+3.209%	1	381	+35.337%
2025-12-31	9.3500	9.3500	9.3500	9.3500	+1.630%	1	379	+39.679%
2025-12-30	9.0000	9.2000	9.0000	9.2000	-6.122%	11	379	+41.957%
2025-12-18	10.0400	10.0400	9.8000	9.8000	-4.390%	11	378	+33.265%
2025-12-11	10.2500	10.2500	10.2500	10.2500	-13.866%	5	378	+27.415%
2025-12-09	11.9000	11.9000	11.9000	11.9000	+0.847%	5	378	+9.748%
2025-12-08	11.7500	11.8000	11.7500	11.8000	-9.924%	80	373	+10.678%
2025-11-28	13.2000	13.2000	13.0900	13.1000	-0.758%	100	293	-0.305%
2025-11-26	13.3500	13.3500	13.1500	13.2000	-2.222%	63	326	-1.061%
2025-11-25	13.3000	13.5000	13.3000	13.5000	-2.174%	37	326	-3.259%
2025-11-24	13.6000	13.8000	13.4000	13.8000	+2.222%	184	289	-5.362%
2025-11-21	13.5000	13.5000	13.5000	13.5000	-2.174%	1	106	-3.259%
2025-11-20	12.7100	13.8000	12.7100	13.8000	+5.424%	41	105	-5.362%
2025-11-19	13.0000	13.2900	13.0000	13.0900	+7.295%	40	64	-0.229%
2025-11-18	12.5500	12.5500	12.2000	12.2000	+9.910%	2	25	+7.049%
2025-10-31	11.1000	11.1000	11.1000	11.1000	+6.220%	25	24	+17.658%
2025-10-15	10.4000	10.4500	10.4000	10.4500	0.000%	25	36	+24.976%
2025-10-10	10.4500	10.4500	10.4500	10.4500	+2.250%	1	11	+24.976%
2025-10-07	10.2200	10.2200	10.2200	10.2200	+8.723%	1	10	+27.789%
2025-10-01	9.4000	9.4000	9.4000	9.4000	-6.188%	1	10	+38.936%
2025-09-24	10.0200	10.0200	10.0200	10.0200	-2.718%	1	9	+30.339%
2025-09-23	10.3000	10.4500	10.3000	10.3000	+3.000%	8	9	+26.796%
2025-09-19	10.0000	10.0000	10.0000	10.0000	+9.290%	1	9	+30.600%
2025-09-17	9.1500	9.1500	9.1500	9.1500	-1.613%	1	8	+42.732%
2025-09-12	9.3000	9.3000	9.3000	9.3000	+3.679%	3	7	+40.430%
2025-09-11	8.9700	8.9700	8.9700	8.9700	-3.236%	1	4	+45.596%
2025-09-10	9.1000	9.3900	9.1000	9.2700	0.000%	5	4	+40.885%