Dark

DIS20270115P100
DIS Jan 15 2027 100.00 Put (DIS270115P00100000)
option OPRA

EOD

May 21, 2025

9.60+8.230%(+0.73)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	9.11	9.60	8.96	9.60	+8.230%	35	409	0.000%
2025-05-20	8.94	8.94	8.87	8.87	-0.783%	6	396	+8.230%
2025-05-19	9.15	9.15	8.90	8.94	+2.171%	24	396	+7.383%
2025-05-16	8.75	8.75	8.75	8.75	-3.528%	2	410	+9.714%
2025-05-15	8.89	9.14	8.89	9.07	+1.341%	8	410	+5.843%
2025-05-14	8.95	8.95	8.95	8.95	-0.223%	3	415	+7.263%
2025-05-13	8.97	8.99	8.97	8.97	-3.236%	12	418	+7.023%
2025-05-12	9.80	9.80	9.27	9.27	-16.486%	15	427	+3.560%
2025-05-09	11.10	11.10	11.10	11.10	+1.370%	20	426	-13.514%
2025-05-08	11.30	11.69	10.95	10.95	-13.780%	20	416	-12.329%
2025-05-07	11.85	13.08	11.85	12.70	-22.324%	42	405	-24.409%
2025-05-05	16.35	16.35	16.35	16.35	-0.608%	1	373	-41.284%
2025-05-02	16.40	16.50	16.40	16.45	-6.268%	66	372	-41.641%
2025-05-01	17.57	17.77	17.55	17.55	+0.171%	30	401	-45.299%
2025-04-29	17.50	17.52	17.50	17.52	-3.418%	2	371	-45.205%
2025-04-25	17.92	18.14	17.92	18.14	-0.874%	4	371	-47.078%
2025-04-24	18.30	18.30	18.30	18.30	-6.394%	3	370	-47.541%
2025-04-23	18.23	19.70	18.23	19.55	-11.338%	22	367	-50.895%
2025-04-21	22.05	22.05	22.05	22.05	+8.354%	25	378	-56.463%
2025-04-17	21.00	21.15	20.35	20.35	-0.245%	6	355	-52.826%
2025-04-15	20.40	20.40	20.40	20.40	+13.333%	1	355	-52.941%
2025-04-09	22.96	23.45	18.00	18.00	-20.949%	3	354	-46.667%
2025-04-07	24.40	24.40	22.50	22.77	+3.500%	14	352	-57.839%
2025-04-04	20.25	22.16	20.25	22.00	+26.582%	36	351	-56.364%
2025-04-03	16.25	17.38	16.20	17.38	+33.180%	4	356	-44.764%
2025-04-02	13.05	13.05	13.05	13.05	-3.690%	1	354	-26.437%
2025-04-01	13.42	13.55	13.42	13.55	+4.231%	3	355	-29.151%
2025-03-28	13.00	13.00	13.00	13.00	+13.537%	2	354	-26.154%
2025-03-26	11.45	11.45	11.45	11.45	+0.439%	2	354	-16.157%
2025-03-25	11.40	11.40	11.40	11.40	-2.979%	1	355	-15.789%
2025-03-24	11.87	11.87	11.75	11.75	-6.746%	25	356	-18.298%
2025-03-20	12.60	12.60	12.60	12.60	+2.857%	1	331	-23.810%
2025-03-19	12.10	12.25	12.10	12.25	-5.332%	2	330	-21.633%
2025-03-18	12.80	12.94	12.80	12.94	+2.292%	11	328	-25.811%
2025-03-17	11.90	12.65	11.90	12.65	-3.435%	36	318	-24.111%
2025-03-14	13.25	13.25	12.74	13.10	-0.456%	10	286	-26.718%
2025-03-12	13.00	13.16	13.00	13.16	-2.083%	10	283	-27.052%
2025-03-11	12.80	13.44	12.80	13.44	+15.464%	7	278	-28.571%
2025-03-10	11.64	11.64	11.64	11.64	+8.380%	10	279	-17.526%
2025-03-07	10.00	11.25	10.00	10.74	+6.337%	164	279	-10.615%
2025-03-06	10.00	10.10	10.00	10.10	+9.189%	6	274	-4.950%
2025-03-05	9.50	9.50	9.25	9.25	+13.776%	2	274	+3.784%
2025-02-26	8.14	8.14	8.13	8.13	-7.614%	3	274	+18.081%
2025-02-21	8.80	8.80	8.80	8.80	+9.046%	2	271	+9.091%
2025-02-14	8.10	8.20	8.07	8.07	-2.063%	14	267	+18.959%
2025-02-13	8.24	8.24	8.24	8.24	-0.962%	3	270	+16.505%
2025-02-12	8.32	8.32	8.32	8.32	-2.804%	15	270	+15.385%
2025-02-11	8.70	8.75	8.56	8.56	+0.117%	5	270	+12.150%
2025-02-10	8.55	8.55	8.55	8.55	+5.296%	1	269	+12.281%
2025-02-06	8.15	8.50	8.08	8.12	+0.870%	8	268	+18.227%
2025-02-05	7.15	8.25	7.15	8.05	-5.294%	78	269	+19.255%
2025-02-03	8.40	8.50	8.40	8.50	+6.250%	2	252	+12.941%
2025-01-29	7.95	8.00	7.95	8.00	-3.148%	3	252	+20.000%
2025-01-28	8.26	8.26	8.26	8.26	-0.602%	3	253	+16.223%
2025-01-23	8.65	8.65	8.30	8.31	-3.372%	83	250	+15.523%
2025-01-22	8.60	8.60	8.60	8.60	0.000%	18	326	+11.628%
2025-01-21	9.25	9.25	8.60	8.60	-7.527%	110	454	+11.628%
2025-01-16	9.09	9.45	9.09	9.30	+0.324%	6	454	+3.226%
2025-01-14	9.27	9.27	9.27	9.27	-3.438%	1	454	+3.560%
2025-01-13	9.80	9.80	9.60	9.60	+6.077%	24	454	0.000%
2025-01-10	9.05	9.05	9.05	9.05	+1.685%	34	460	+6.077%
2025-01-08	8.90	8.90	8.90	8.90	+8.537%	2	479	+7.865%
2025-01-07	7.90	8.20	7.75	8.20	0.000%	39	479	+17.073%
2025-01-06	8.15	8.20	8.15	8.20	-4.094%	35	491	+17.073%
2025-01-03	8.55	8.55	8.55	8.55	+5.556%	34	525	+12.281%
2025-01-02	8.10	8.10	8.10	8.10	-2.410%	6	542	+18.519%
2024-12-30	8.30	8.30	8.30	8.30	+2.091%	33	536	+15.663%
2024-12-24	8.13	8.13	8.13	8.13	-4.353%	3	536	+18.081%
2024-12-23	8.50	8.50	8.50	8.50	-3.189%	10	536	+12.941%
2024-12-20	8.76	8.78	8.76	8.78	+7.073%	2	530	+9.339%
2024-12-19	8.20	8.20	8.20	8.20	+2.500%	11	528	+17.073%
2024-12-18	7.45	8.00	7.30	8.00	0.000%	28	517	+20.000%
2024-12-17	8.10	8.10	8.00	8.00	-0.621%	30	502	+20.000%
2024-12-16	8.00	8.05	7.85	8.05	+3.073%	22	465	+19.255%
2024-12-13	8.00	8.00	7.71	7.81	+1.429%	28	465	+22.919%
2024-12-12	7.80	7.80	7.70	7.70	-3.750%	15	451	+24.675%
2024-12-11	7.95	8.00	7.95	8.00	+5.263%	19	436	+20.000%
2024-12-09	7.76	7.80	7.60	7.60	+4.110%	22	417	+26.316%
2024-12-06	7.00	7.36	7.00	7.30	-1.351%	108	409	+31.507%
2024-12-05	7.30	7.40	7.30	7.40	0.000%	28	393	+29.730%
2024-12-04	7.35	7.40	7.35	7.40	+2.778%	50	378	+29.730%
2024-12-03	7.37	7.40	7.20	7.20	+0.699%	78	328	+33.333%
2024-12-02	7.15	7.15	7.15	7.15	-2.055%	13	253	+34.266%
2024-11-27	7.30	7.30	7.30	7.30	-1.084%	2	241	+31.507%
2024-11-25	7.38	7.38	7.38	7.38	-13.482%	1	241	+30.081%
2024-11-19	8.53	8.53	8.53	8.53	+10.779%	10	240	+12.544%
2024-11-18	7.70	7.70	7.70	7.70	-4.348%	1	240	+24.675%
2024-11-15	8.26	8.26	8.05	8.05	-10.356%	6	240	+19.255%
2024-11-14	9.50	9.50	8.00	8.98	-23.898%	10	239	+6.904%
2024-11-13	11.80	11.80	11.80	11.80	-6.646%	2	240	-18.644%
2024-11-12	12.64	12.64	12.64	12.64	-1.404%	1	238	-24.051%
2024-11-11	12.85	12.85	12.82	12.82	+3.387%	5	238	-25.117%
2024-11-08	13.60	13.60	12.40	12.40	-8.080%	8	234	-22.581%
2024-11-06	13.13	13.49	13.13	13.49	-10.898%	3	233	-28.836%
2024-11-04	15.14	15.14	15.14	15.14	+0.464%	1	235	-36.592%
2024-11-01	15.09	15.09	15.07	15.07	-0.265%	20	235	-36.297%
2024-10-30	15.10	15.11	15.10	15.11	+2.789%	16	230	-36.466%
2024-10-25	14.70	14.70	14.70	14.70	-2.000%	20	222	-34.694%
2024-10-24	15.00	15.00	15.00	15.00	+0.874%	1	222	-36.000%
2024-10-21	14.92	14.92	14.87	14.87	-7.063%	5	221	-35.440%
2024-10-08	16.20	16.20	16.00	16.00	-1.659%	3	221	-40.000%
2024-10-07	15.64	16.27	15.64	16.27	+3.962%	6	218	-40.996%
2024-10-04	15.65	15.65	15.65	15.65	-0.949%	2	216	-38.658%
2024-10-02	15.80	15.80	15.80	15.80	+3.471%	3	215	-39.241%
2024-10-01	15.30	15.30	15.27	15.27	+3.878%	3	212	-37.132%
2024-09-27	14.90	14.90	14.70	14.70	-5.161%	6	211	-34.694%
2024-09-26	15.50	15.50	15.50	15.50	-3.367%	180	210	-38.065%
2024-09-25	15.95	16.04	15.75	16.04	-0.373%	65	221	-40.150%
2024-09-24	16.10	16.10	16.10	16.10	-3.593%	15	156	-40.373%
2024-09-23	16.70	16.70	16.70	16.70	+3.086%	25	141	-42.515%
2024-09-19	15.90	16.20	15.75	16.20	-4.312%	85	116	-40.741%
2024-09-17	16.93	16.93	16.93	16.93	-1.855%	1	31	-43.296%
2024-09-16	17.25	17.25	17.25	17.25	0.000%	30	30	-44.348%