Dark

DIS20271217P75
DIS Dec 17 2027 75.00 Put (DIS271217P00075000)
option OPRA

EOD

Jul 24, 2026

4.56-6.939%(-0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.5600	4.5600	4.5600	4.5600	-6.939%	2	896	0.000%
2026-07-23	4.9300	4.9300	4.8500	4.9000	+22.500%	4	895	-6.939%
2026-07-22	4.0000	4.0000	4.0000	4.0000	+0.503%	1	893	+14.000%
2026-07-21	3.9200	3.9800	3.9200	3.9800	-9.545%	11	892	+14.573%
2026-07-20	4.2500	4.4000	4.2500	4.4000	+3.529%	2	882	+3.636%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-3.409%	2	882	+7.294%
2026-07-10	4.4000	4.4000	4.4000	4.4000	+1.149%	1	882	+3.636%
2026-07-09	4.3000	4.3500	4.3000	4.3500	+20.833%	129	882	+4.828%
2026-06-23	3.6900	3.6900	3.6000	3.6000	-7.692%	3	787	+26.667%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-2.743%	1	789	+16.923%
2026-06-17	4.0100	4.0100	4.0100	4.0100	-2.906%	1	789	+13.716%
2026-06-12	4.1300	4.1300	4.1300	4.1300	+25.152%	20	789	+10.412%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-25.000%	2	769	+38.182%
2026-04-15	4.4000	4.4000	4.4000	4.4000	-22.535%	1	769	+3.636%
2026-04-09	5.6800	5.6800	5.6800	5.6800	-0.351%	4	768	-19.718%
2026-03-30	6.2000	6.2000	5.7000	5.7000	-11.215%	400	764	-20.000%
2026-03-27	6.4200	6.4200	6.4200	6.4200	+11.652%	1	615	-28.972%
2026-03-26	5.7500	5.7500	5.7500	5.7500	+11.650%	10	614	-20.696%
2026-03-20	5.1500	5.1500	5.1400	5.1500	-1.905%	150	614	-11.456%
2026-03-19	5.1500	5.2500	5.0000	5.2500	-3.670%	3	692	-13.143%
2026-03-16	5.1500	5.4500	5.1500	5.4500	+11.680%	8	689	-16.330%
2026-03-12	4.8800	4.8800	4.8800	4.8800	-2.400%	1	689	-6.557%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+7.527%	5	689	-8.800%
2026-03-02	4.6500	4.6500	4.6500	4.6500	+9.412%	1	684	-1.935%
2026-02-27	4.2500	4.2500	4.2500	4.2500	+3.659%	1	683	+7.294%
2026-02-26	4.1000	4.1000	4.1000	4.1000	-3.529%	4	682	+11.220%
2026-02-24	4.2500	4.2500	4.2500	4.2500	0.000%	1	678	+7.294%
2026-02-20	4.2500	4.2500	4.2500	4.2500	0.000%	4	678	+7.294%
2026-02-19	4.2000	4.2500	4.2000	4.2500	-1.163%	40	678	+7.294%
2026-02-17	4.3000	4.3000	4.3000	4.3000	+1.176%	4	707	+6.047%
2026-02-13	4.2500	4.2500	4.2500	4.2500	-13.265%	1	706	+7.294%
2026-02-12	4.0000	4.9000	4.0000	4.9000	+22.500%	80	706	-6.939%
2026-02-05	3.6000	4.0000	3.6000	4.0000	+11.111%	3	641	+14.000%
2026-02-04	3.6600	3.6600	3.6000	3.6000	-12.195%	3	640	+26.667%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+13.889%	1	637	+11.220%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+9.091%	5	636	+26.667%
2026-01-23	3.3000	3.3000	3.3000	3.3000	0.000%	10	631	+38.182%
2026-01-22	2.8000	3.3000	2.8000	3.3000	-7.042%	250	631	+38.182%
2026-01-12	3.5500	3.5500	3.5500	3.5500	+5.030%	1	449	+28.451%
2026-01-08	3.3800	3.3800	3.3800	3.3800	-0.588%	1	448	+34.911%
2026-01-07	3.4000	3.4000	3.4000	3.4000	0.000%	1	449	+34.118%
2025-12-31	3.3500	3.4000	3.3500	3.4000	+3.659%	2	449	+34.118%
2025-12-29	3.4000	3.4000	3.2800	3.2800	-2.090%	2	449	+39.024%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-3.736%	1	447	+36.119%
2025-12-22	3.4700	3.5600	3.4600	3.4800	+0.870%	10	447	+31.034%
2025-12-19	3.4700	3.4700	3.4500	3.4500	-7.258%	2	448	+32.174%
2025-12-18	3.7200	3.7200	3.7200	3.7200	+2.198%	1	448	+22.581%
2025-12-17	3.6500	3.6500	3.6400	3.6400	+0.552%	2	448	+25.275%
2025-12-16	3.6200	3.6300	3.6200	3.6200	-7.179%	8	448	+25.967%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-12.360%	1	446	+16.923%
2025-12-09	4.4500	4.4500	4.4500	4.4500	+1.136%	141	445	+2.472%
2025-12-08	4.5000	4.5000	4.3900	4.4000	-7.173%	319	586	+3.636%
2025-12-05	4.6000	4.7400	4.6000	4.7400	+3.947%	87	712	-3.797%
2025-12-04	4.5000	4.5600	4.5000	4.5600	-0.654%	11	625	0.000%
2025-12-02	4.5900	4.5900	4.5900	4.5900	+0.879%	1	614	-0.654%
2025-12-01	4.5300	4.5500	4.5300	4.5500	-3.191%	40	613	+0.220%
2025-11-28	4.7000	4.7000	4.7000	4.7000	0.000%	30	573	-2.979%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-4.082%	20	523	-2.979%
2025-11-25	4.9000	4.9000	4.9000	4.9000	-2.000%	10	523	-6.939%
2025-11-24	4.9000	5.0000	4.3200	5.0000	0.000%	21	513	-8.800%
2025-11-21	5.1200	5.1200	3.8500	5.0000	+8.696%	102	494	-8.800%
2025-11-20	4.6000	4.6000	4.6000	4.6000	-2.335%	10	509	-0.870%
2025-11-19	4.3500	4.7100	4.3500	4.7100	+1.290%	65	499	-3.185%
2025-11-18	4.5500	4.6500	3.5100	4.6500	+1.087%	136	434	-1.935%
2025-11-17	4.4200	4.6000	4.2000	4.6000	-2.128%	73	338	-0.870%
2025-11-14	5.1200	5.1200	4.6800	4.7000	+1.075%	76	265	-2.979%
2025-11-13	4.0200	4.6500	4.0200	4.6500	+21.094%	116	189	-1.935%
2025-11-05	3.9000	3.9000	3.8400	3.8400	+0.261%	2	74	+18.750%
2025-10-02	3.8300	3.8300	3.8300	3.8300	+11.014%	1	74	+19.060%
2025-10-01	3.4500	3.4500	3.4500	3.4500	-6.757%	2	74	+32.174%
2025-09-29	3.7000	3.7000	3.7000	3.7000	-0.270%	1	74	+23.243%
2025-09-26	3.6700	3.7100	3.6700	3.7100	-1.067%	2	74	+22.911%
2025-09-25	3.6600	3.7500	3.6600	3.7500	-3.846%	2	74	+21.600%
2025-09-23	3.6700	3.9000	3.6700	3.9000	0.000%	3	74	+16.923%
2025-09-22	3.8200	3.9000	3.8200	3.9000	+9.859%	2	73	+16.923%
2025-09-18	3.5300	3.5500	3.5300	3.5500	+4.412%	2	71	+28.451%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-3.409%	1	69	+34.118%
2025-09-15	3.4500	3.5200	3.4500	3.5200	+5.075%	40	69	+29.545%
2025-09-12	3.3500	3.3500	3.3500	3.3500	+1.515%	8	29	+36.119%
2025-09-11	3.3000	3.3000	3.3000	3.3000	-4.070%	1	21	+38.182%
2025-09-10	3.4000	3.4400	3.2800	3.4400	0.000%	21	20	+32.558%