Dark

DIS20270115P115
DIS Jan 15 2027 115.00 Put (DIS270115P00115000)
option OPRA

EOD

Sep 8, 2026

12.90+27.723%(+2.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	12.9000	12.9000	12.9000	12.9000	+27.723%	10	1,645	0.000%
2026-09-02	10.1000	10.1000	10.1000	10.1000	-7.763%	10	1,635	+27.723%
2026-09-01	10.1100	10.9500	10.1100	10.9500	+2.336%	38	1,635	+17.808%
2026-08-31	10.7000	10.7000	10.7000	10.7000	+20.225%	11	1,664	+20.561%
2026-08-25	8.9400	8.9400	8.9000	8.9000	-3.261%	6	1,665	+44.944%
2026-08-24	9.2000	9.2000	9.2000	9.2000	-17.489%	4	1,671	+40.217%
2026-08-20	11.1500	11.1500	11.1500	11.1500	-16.604%	5	1,668	+15.695%
2026-08-17	12.5000	13.3700	12.5000	13.3700	+16.059%	3	1,664	-3.515%
2026-08-14	12.0600	12.0600	11.5200	11.5200	-17.714%	4	1,667	+11.979%
2026-08-12	14.0000	14.0000	14.0000	14.0000	-0.709%	8	1,665	-7.857%
2026-08-11	14.1000	14.1000	14.1000	14.1000	-13.497%	5	1,673	-8.511%
2026-08-05	16.0500	16.6900	15.8500	16.3000	-13.206%	112	1,678	-20.859%
2026-08-03	18.3400	18.7800	18.3400	18.7800	-9.885%	14	1,613	-31.310%
2026-07-30	20.8400	20.8400	20.8400	20.8400	-0.144%	2	1,601	-38.100%
2026-07-24	20.8700	20.8700	20.8700	20.8700	-6.580%	7	1,601	-38.189%
2026-07-23	22.3400	22.3400	22.3400	22.3400	+19.147%	1	1,594	-42.256%
2026-07-16	18.8000	18.8000	18.7500	18.7500	-6.250%	14	1,594	-31.200%
2026-07-14	20.5500	20.5500	20.0000	20.0000	+3.896%	12	1,608	-35.500%
2026-07-13	19.2500	19.2500	19.2500	19.2500	0.000%	1	1,608	-32.987%
2026-07-08	19.2500	19.2500	19.2500	19.2500	+4.054%	1	1,608	-32.987%
2026-07-07	18.5000	18.5000	18.5000	18.5000	-3.141%	1	1,607	-30.270%
2026-07-06	19.0000	19.1000	19.0000	19.1000	+5.525%	4	1,607	-32.461%
2026-07-02	19.6000	19.6000	18.0500	18.1000	-8.540%	20	1,624	-28.729%
2026-06-30	19.5500	19.7900	19.5500	19.7900	+6.113%	6	1,624	-34.816%
2026-06-26	18.6500	18.6500	18.6500	18.6500	+19.936%	1	1,620	-30.831%
2026-06-23	15.5500	15.5500	15.5500	15.5500	0.000%	2	1,619	-17.042%
2026-06-18	15.5500	15.5500	15.5500	15.5500	-10.219%	11	1,625	-17.042%
2026-06-16	17.3200	17.3200	17.3200	17.3200	+5.289%	1	1,625	-25.520%
2026-06-15	16.4500	16.4500	16.4500	16.4500	-7.584%	1	1,626	-21.581%
2026-06-12	17.8000	17.8000	17.8000	17.8000	-6.562%	3	1,626	-27.528%
2026-06-11	19.0500	19.0500	19.0000	19.0500	+2.973%	11	1,626	-32.283%
2026-06-05	18.5000	18.5000	18.5000	18.5000	-1.070%	4	1,631	-30.270%
2026-06-03	18.7000	18.7000	18.7000	18.7000	+7.225%	1	1,627	-31.016%
2026-06-02	17.4400	17.4400	17.4400	17.4400	-1.357%	22	1,628	-26.032%
2026-06-01	17.6000	17.6800	17.6000	17.6800	+5.742%	2	1,606	-27.036%
2026-05-29	16.7200	16.7200	16.7200	16.7200	+5.489%	1	1,606	-22.847%
2026-05-27	15.3000	15.8500	15.3000	15.8500	-0.938%	2	1,606	-18.612%
2026-05-26	16.5000	16.5000	16.0000	16.0000	+1.587%	5	1,605	-19.375%
2026-05-22	15.7500	15.7500	15.7500	15.7500	-6.026%	1	1,605	-18.095%
2026-05-19	16.3500	16.7900	16.3500	16.7600	+10.627%	5	1,605	-23.031%
2026-05-18	15.1500	15.1500	15.1500	15.1500	+1.000%	7	1,600	-14.851%
2026-05-13	15.0000	15.0000	15.0000	15.0000	+0.334%	1	1,600	-14.000%
2026-05-12	15.2000	15.2000	14.9500	14.9500	-0.730%	2	1,600	-13.712%
2026-05-11	15.0600	15.0600	15.0600	15.0600	+14.091%	1	1,600	-14.343%
2026-05-08	12.8500	13.2000	12.8500	13.2000	+7.317%	52	1,600	-2.273%
2026-05-07	12.2000	12.3000	12.2000	12.3000	-29.795%	8	1,578	+4.878%
2026-05-04	17.5200	17.5200	17.5200	17.5200	+2.456%	1	1,585	-26.370%
2026-04-27	16.8500	17.1000	16.8500	17.1000	+9.265%	20	1,586	-24.561%
2026-04-22	15.7000	15.7000	15.6500	15.6500	-17.501%	23	1,586	-17.572%
2026-04-09	19.0700	19.0700	18.9700	18.9700	-17.879%	48	1,586	-31.998%
2026-03-30	23.1000	23.1000	23.1000	23.1000	-4.545%	1	1,610	-44.156%
2026-03-27	24.2000	24.2000	24.2000	24.2000	+7.080%	16	1,611	-46.694%
2026-03-26	22.1500	22.6000	22.1500	22.6000	+5.756%	9	1,611	-42.920%
2026-03-25	21.4700	21.4700	21.3700	21.3700	+10.725%	5	1,611	-39.635%
2026-03-20	19.1200	19.3000	19.1200	19.3000	-1.480%	4	1,614	-33.161%
2026-03-19	19.5900	19.5900	19.5900	19.5900	+4.480%	1	1,614	-34.150%
2026-03-17	18.7500	18.7500	18.7500	18.7500	-0.846%	1	1,614	-31.200%
2026-03-12	18.9000	18.9100	18.9000	18.9100	-0.735%	4	1,614	-31.782%
2026-03-09	19.0500	19.0500	19.0500	19.0500	+1.061%	8	1,610	-32.283%
2026-03-06	18.6500	18.8500	18.6000	18.8500	+5.899%	11	1,603	-31.565%
2026-03-05	17.8000	17.8000	17.8000	17.8000	+5.638%	3	1,600	-27.528%
2026-03-04	16.8500	16.8500	16.8500	16.8500	+1.506%	4	1,600	-23.442%
2026-03-03	16.8500	16.8500	16.6000	16.6000	+6.752%	4	1,600	-22.289%
2026-02-27	15.5500	15.5500	15.5500	15.5500	-4.893%	1	1,597	-17.042%
2026-02-17	16.3500	16.3500	16.3500	16.3500	+25.287%	1	1,597	-21.101%
2026-02-10	12.8000	13.0500	12.8000	13.0500	-7.315%	27	1,596	-1.149%
2026-02-09	14.0800	14.0800	14.0800	14.0800	-1.538%	1	1,607	-8.381%
2026-02-05	14.3000	14.3000	14.3000	14.3000	-11.728%	1	1,607	-9.790%
2026-02-03	16.2000	16.2000	16.2000	16.2000	+6.439%	1	1,607	-20.370%
2026-02-02	15.2200	15.2200	15.2200	15.2200	+21.760%	1	1,607	-15.243%
2026-01-30	12.5500	12.7500	12.4000	12.5000	-7.063%	120	1,607	+3.200%
2026-01-28	13.5000	13.5500	13.4000	13.4500	+2.281%	80	1,555	-4.089%
2026-01-27	13.1500	13.1500	13.1500	13.1500	+3.953%	2	1,511	-1.901%
2026-01-26	12.6500	12.6500	12.6500	12.6500	-2.692%	12	1,509	+1.976%
2026-01-23	12.7500	13.0000	12.7500	13.0000	-2.256%	2	1,497	-0.769%
2026-01-20	13.3000	13.3000	13.3000	13.3000	+4.232%	4	1,495	-3.008%
2026-01-16	12.3000	12.9000	12.2000	12.7600	+5.717%	473	1,086	+1.097%
2026-01-15	12.0700	12.0700	12.0700	12.0700	-4.585%	4	1,086	+6.877%
2026-01-13	12.7500	12.7500	12.6500	12.6500	+3.265%	4	1,086	+1.976%
2026-01-12	11.4200	12.2500	11.3900	12.2500	+10.560%	52	1,084	+5.306%
2026-01-09	11.0800	11.0800	11.0800	11.0800	-6.498%	1	1,032	+16.426%
2026-01-07	11.9500	11.9500	11.8500	11.8500	+2.954%	9	1,031	+8.861%
2026-01-06	11.5100	11.5100	11.5100	11.5100	+3.694%	1	1,026	+12.076%
2026-01-05	12.1100	12.1100	11.1000	11.1000	-4.310%	5	1,025	+16.216%
2025-12-31	11.6000	11.6000	11.6000	11.6000	+3.850%	8	1,021	+11.207%
2025-12-30	11.1700	11.1700	11.1700	11.1700	-3.290%	7	1,021	+15.488%
2025-12-29	11.6500	11.6500	11.4800	11.5500	-1.282%	8	1,021	+11.688%
2025-12-26	11.2500	11.7000	11.2500	11.7000	-10.345%	2	1,016	+10.256%
2025-12-22	13.0500	13.0500	13.0500	13.0500	+0.385%	2	1,016	-1.149%
2025-12-19	12.5000	13.0000	12.5000	13.0000	-3.489%	4	1,016	-0.769%
2025-12-15	13.4700	13.4700	13.4700	13.4700	-2.036%	3	1,016	-4.232%
2025-12-11	14.1500	14.1500	13.7500	13.7500	-3.846%	3	1,019	-6.182%
2025-12-10	14.3000	14.3000	14.3000	14.3000	-12.911%	2	1,016	-9.790%
2025-12-03	16.7500	16.7500	16.4200	16.4200	-1.263%	6	1,018	-21.437%
2025-12-02	16.3700	16.6300	16.3700	16.6300	-9.864%	3	1,012	-22.429%
2025-11-24	18.3000	18.4500	18.3000	18.4500	+1.374%	2	1,011	-30.081%
2025-11-21	18.2000	18.2000	18.2000	18.2000	+8.333%	6	1,011	-29.121%
2025-11-14	16.6000	17.1400	16.4500	16.8000	-0.238%	38	1,013	-23.214%
2025-11-13	16.8400	16.8400	16.8400	16.8400	+38.033%	1	1,027	-23.397%
2025-11-12	12.6200	12.6200	12.2000	12.2000	-13.475%	14	1,027	+5.738%
2025-11-10	14.2000	14.2000	14.0400	14.1000	-2.759%	32	1,016	-8.511%
2025-11-07	14.5000	14.5000	14.5000	14.5000	0.000%	1	1,006	-11.034%
2025-11-05	14.5000	14.5000	14.5000	14.5000	+5.839%	5	1,006	-11.034%
2025-11-03	13.7000	13.7000	13.7000	13.7000	-1.580%	2	1,008	-5.839%
2025-10-31	13.9800	14.2000	13.9200	13.9200	-2.316%	73	1,008	-7.328%
2025-10-30	14.2500	14.2500	14.2500	14.2500	-1.384%	1	1,038	-9.474%
2025-10-29	14.4500	14.4500	14.4500	14.4500	+5.015%	10	1,038	-10.727%
2025-10-28	13.8300	13.8300	13.7600	13.7600	+2.687%	2	1,048	-6.250%
2025-10-24	13.5500	13.5500	13.4000	13.4000	+3.077%	141	1,050	-3.731%
2025-10-21	13.0000	13.0000	13.0000	13.0000	-10.653%	1	1,086	-0.769%
2025-10-17	14.5500	14.5500	14.5500	14.5500	-3.000%	50	1,086	-11.340%
2025-10-10	15.0000	15.0000	15.0000	15.0000	+11.441%	1	1,086	-14.000%
2025-10-08	13.5800	13.6900	13.4600	13.4600	+0.074%	12	1,087	-4.160%
2025-10-07	13.7400	13.7400	13.4500	13.4500	0.000%	4	1,096	-4.089%
2025-10-06	13.4500	13.4500	13.4500	13.4500	+2.829%	30	1,096	-4.089%
2025-10-03	13.2400	13.2400	13.0800	13.0800	-7.627%	2	1,126	-1.376%
2025-10-02	14.1500	14.1600	14.0500	14.1600	+10.798%	8	1,126	-8.898%
2025-10-01	11.5000	12.9200	11.5000	12.7800	-0.156%	12	1,132	+0.939%
2025-09-30	12.7000	12.8000	12.7000	12.8000	+1.426%	4	1,132	+0.781%
2025-09-29	12.6000	12.7000	12.5500	12.6200	-2.548%	36	1,132	+2.219%
2025-09-26	12.9500	12.9500	12.9500	12.9500	-0.766%	15	1,106	-0.386%
2025-09-25	12.8500	13.0500	12.8500	13.0500	0.000%	8	1,109	-1.149%
2025-09-24	13.0500	13.0500	13.0500	13.0500	-3.333%	21	1,107	-1.149%
2025-09-23	13.0200	13.5000	13.0200	13.5000	-1.099%	7	1,107	-4.444%
2025-09-22	13.0700	13.6500	13.0700	13.6500	+15.190%	26	1,102	-5.495%
2025-09-17	11.8500	11.8500	11.8500	11.8500	-2.469%	5	1,109	+8.861%
2025-09-16	12.2000	12.3800	11.4500	12.1500	+2.532%	40	1,109	+6.173%
2025-09-12	11.8500	11.8500	11.8500	11.8500	+3.493%	550	1,111	+8.861%
2025-09-11	11.4500	11.4500	11.4500	11.4500	+8.223%	10	561	+12.664%
2025-09-04	11.0200	11.0200	10.4100	10.5800	-5.282%	11	551	+21.928%
2025-09-03	11.1500	11.3600	11.0200	11.1700	+6.584%	23	550	+15.488%
2025-08-29	10.5700	10.5700	10.4800	10.4800	-4.727%	2	548	+23.092%
2025-08-28	10.7700	11.0000	10.7700	11.0000	+2.804%	2	548	+17.273%
2025-08-27	10.6700	10.7500	10.5400	10.7000	-1.835%	4	547	+20.561%
2025-08-26	10.9000	10.9100	10.9000	10.9000	+5.111%	119	548	+18.349%
2025-08-22	10.2500	10.3700	9.9700	10.3700	-6.323%	14	443	+24.397%
2025-08-20	11.3000	11.3500	11.0300	11.0700	+0.728%	13	448	+16.531%
2025-08-18	10.9200	11.0400	10.9200	10.9900	-0.991%	12	451	+17.379%
2025-08-13	11.2500	11.2500	11.1000	11.1000	-6.723%	3	446	+16.216%
2025-08-12	12.6000	12.6000	11.7000	11.9000	-6.299%	50	445	+8.403%
2025-08-11	12.5900	12.7000	12.5900	12.7000	+0.395%	34	420	+1.575%
2025-08-08	12.2700	12.6900	12.2700	12.6500	+0.079%	36	417	+1.976%
2025-08-07	12.0800	13.0700	12.0800	12.6400	+7.119%	16	384	+2.057%
2025-08-06	12.2500	12.2500	11.5000	11.8000	+5.735%	10	372	+9.322%
2025-08-05	11.3300	11.3300	11.0800	11.1600	-2.448%	5	364	+15.591%
2025-08-04	11.4400	11.4400	11.4400	11.4400	-4.667%	1	360	+12.762%
2025-08-01	12.0000	12.0000	12.0000	12.0000	+9.589%	1	361	+7.500%
2025-07-31	11.0400	11.0400	10.9500	10.9500	+7.882%	2	360	+17.808%
2025-07-30	10.8500	10.8500	10.1500	10.1500	-5.229%	3	359	+27.094%
2025-07-29	10.7000	10.7900	10.7000	10.7100	+2.882%	42	356	+20.448%
2025-07-28	10.6000	10.6000	10.4100	10.4100	+0.970%	6	321	+23.919%
2025-07-25	10.4900	10.5200	10.3100	10.3100	+3.307%	10	315	+25.121%
2025-07-24	10.0800	10.1500	9.9000	9.9800	+0.910%	14	307	+29.259%
2025-07-23	10.1400	10.1800	9.8900	9.8900	-4.629%	9	303	+30.435%
2025-07-21	10.2800	10.4400	10.2000	10.3700	-1.706%	24	300	+24.397%
2025-07-18	10.5500	10.5500	10.5500	10.5500	+0.476%	39	310	+22.275%
2025-07-17	10.5000	10.5000	10.5000	10.5000	-6.250%	83	310	+22.857%
2025-07-16	11.1900	11.2000	11.1900	11.2000	+3.226%	2	270	+15.179%
2025-07-15	11.0400	11.0400	10.8500	10.8500	+1.782%	12	271	+18.894%
2025-07-14	10.8800	10.9900	10.6600	10.6600	+0.094%	14	267	+21.013%
2025-07-09	10.5500	10.6500	10.5500	10.6500	+4.720%	5	265	+21.127%
2025-07-03	10.1700	10.1700	10.1700	10.1700	-2.023%	2	263	+26.844%
2025-07-01	10.5200	10.5200	10.3800	10.3800	-5.978%	3	267	+24.277%
2025-06-27	10.8000	11.0400	10.8000	11.0400	-3.158%	6	267	+16.848%
2025-06-26	12.0500	12.0500	11.4000	11.4000	-2.979%	15	268	+13.158%
2025-06-25	11.8300	11.8300	11.7500	11.7500	-12.313%	4	276	+9.787%
2025-06-23	13.4100	13.4500	13.0600	13.4000	+4.606%	18	280	-3.731%
2025-06-20	12.8100	12.8100	12.8100	12.8100	-2.586%	16	264	+0.703%
2025-06-13	12.8100	13.1500	12.8100	13.1500	+6.478%	8	256	-1.901%
2025-06-11	12.2800	12.4900	12.2800	12.3500	+2.490%	5	256	+4.453%
2025-06-10	13.1000	13.1000	12.0000	12.0500	-12.744%	74	254	+7.054%
2025-06-09	13.8100	13.8100	13.8100	13.8100	-3.088%	1	245	-6.589%
2025-06-06	14.3900	14.3900	14.2500	14.2500	-3.061%	12	245	-9.474%
2025-06-05	14.2400	14.7900	14.1000	14.7000	+2.797%	18	245	-12.245%
2025-06-04	14.4000	14.4000	14.3000	14.3000	+0.704%	4	246	-9.790%
2025-06-03	14.1700	14.2900	14.1700	14.2000	-4.054%	7	246	-9.155%
2025-06-02	14.8000	14.8400	14.6500	14.8000	-2.951%	13	243	-12.838%
2025-05-28	16.5000	16.5000	15.2000	15.2500	+2.694%	8	243	-15.410%
2025-05-27	14.8500	14.8500	14.8500	14.8500	-7.477%	5	243	-13.131%
2025-05-23	16.4000	16.4000	16.0500	16.0500	+5.246%	6	244	-19.626%
2025-05-21	15.3900	15.3900	15.2000	15.2500	+0.660%	6	244	-15.410%
2025-05-20	15.0900	15.1500	14.7400	15.1500	+1.000%	110	244	-14.851%
2025-05-19	14.9000	15.0000	14.9000	15.0000	+1.283%	12	192	-14.000%
2025-05-16	14.8100	14.8100	14.8100	14.8100	-3.831%	6	182	-12.897%
2025-05-14	15.4000	15.4000	15.4000	15.4000	-1.973%	1	180	-16.234%
2025-05-12	16.6400	16.6400	15.7100	15.7100	-14.851%	4	180	-17.887%
2025-05-09	18.4500	18.4500	18.4500	18.4500	0.000%	26	183	-30.081%
2025-05-08	18.3500	18.4500	18.3500	18.4500	-6.818%	31	170	-30.081%
2025-05-07	19.8000	19.8000	19.8000	19.8000	-24.138%	1	145	-34.848%
2025-05-06	26.1000	26.1000	26.1000	26.1000	-21.856%	1	144	-50.575%
2025-04-21	33.1000	33.4000	33.0000	33.4000	+4.538%	54	143	-61.377%
2025-04-17	31.9500	31.9500	31.9500	31.9500	-1.175%	1	91	-59.624%
2025-04-14	31.7100	32.3300	31.7100	32.3300	+0.560%	2	91	-60.099%
2025-04-11	32.9000	32.9000	32.1500	32.1500	+0.942%	18	91	-59.876%
2025-04-10	31.8500	31.8500	31.8500	31.8500	-6.871%	8	83	-59.498%
2025-04-09	34.2000	34.2000	34.2000	34.2000	-4.336%	1	79	-62.281%
2025-04-08	35.7500	35.7500	35.7500	35.7500	+35.674%	1	78	-63.916%
2025-04-03	26.0000	26.3500	26.0000	26.3500	+29.675%	40	77	-51.044%
2025-03-24	20.3200	20.3200	20.3200	20.3200	-4.601%	1	86	-36.516%
2025-03-20	21.3000	21.3000	21.3000	21.3000	-2.069%	2	85	-39.437%
2025-03-14	22.1000	22.1000	21.7500	21.7500	-7.249%	4	84	-40.690%
2025-03-13	23.4500	23.4500	23.4500	23.4500	+24.403%	3	84	-44.989%
2025-03-07	18.8500	18.8500	18.8500	18.8500	+14.520%	12	84	-31.565%
2025-03-06	16.4600	16.4600	16.4600	16.4600	-5.673%	1	81	-21.628%
2025-03-05	17.4500	17.4500	17.4500	17.4500	+25.993%	5	81	-26.074%
2025-02-26	13.7200	13.8500	13.7200	13.8500	-4.152%	15	81	-6.859%
2025-02-14	14.4500	14.4500	14.4500	14.4500	-4.746%	10	71	-10.727%
2025-02-11	15.2000	15.2000	15.1700	15.1700	+4.765%	35	71	-14.964%
2025-02-04	14.4800	14.4800	14.4800	14.4800	+3.060%	1	36	-10.912%
2025-01-29	14.0500	14.0500	14.0500	14.0500	-12.406%	1	36	-8.185%
2025-01-17	16.2100	16.2100	16.0400	16.0400	+1.519%	12	30	-19.576%
2025-01-10	16.0000	16.0000	15.8000	15.8000	+1.542%	6	30	-18.354%
2025-01-08	15.5600	15.5600	15.5600	15.5600	+8.659%	1	28	-17.095%
2024-12-24	14.4100	14.4100	14.3200	14.3200	-5.166%	6	33	-9.916%
2024-12-20	15.1000	15.1000	15.1000	15.1000	+0.667%	10	33	-14.570%
2024-12-19	14.5000	15.0000	14.5000	15.0000	+5.263%	3	39	-14.000%
2024-12-16	14.2500	14.2500	14.2500	14.2500	+3.261%	1	35	-9.474%
2024-12-11	13.8000	13.8000	13.8000	13.8000	+2.222%	1	35	-6.522%
2024-12-09	12.7600	13.5000	12.7600	13.5000	+5.717%	11	34	-4.444%
2024-12-02	12.7700	12.7700	12.7700	12.7700	+0.157%	1	27	+1.018%
2024-11-29	12.7500	12.7500	12.7500	12.7500	+1.594%	4	26	+1.176%
2024-11-27	12.5300	12.5500	12.5300	12.5500	-12.053%	4	24	+2.789%
2024-11-20	14.2700	14.2700	14.2700	14.2700	+0.919%	3	24	-9.601%
2024-11-18	14.1400	14.1400	14.1400	14.1400	+1.000%	1	21	-8.769%
2024-11-15	13.7000	14.0000	13.7000	14.0000	-30.727%	4	20	-7.857%
2024-11-13	20.7400	20.7500	19.6500	20.2100	-4.894%	14	18	-36.170%
2024-11-12	21.3500	21.3500	21.2200	21.2500	-11.752%	4	13	-39.294%
2024-11-01	24.1100	24.1100	24.0800	24.0800	-0.083%	20	11	-46.429%
2024-10-25	24.1000	24.1000	24.1000	24.1000	0.000%	2	1	-46.473%