Dark

DIS20270115P120
DIS Jan 15 2027 120.00 Put (DIS270115P00120000)
option OPRA

EOD

Jul 28, 2026

22.25-12.298%(-3.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	22.2500	22.2500	22.2500	22.2500	-12.298%	1	2,406	0.000%
2026-07-24	25.3700	25.3700	25.3700	25.3700	+5.489%	7	2,406	-12.298%
2026-07-20	24.0500	24.0500	24.0500	24.0500	+8.431%	10	2,406	-7.484%
2026-07-16	22.1800	22.1800	22.1800	22.1800	-4.684%	1	2,396	+0.316%
2026-07-15	23.2700	23.2700	23.2700	23.2700	-5.098%	40	2,396	-4.383%
2026-07-10	24.5200	24.5200	24.5200	24.5200	+5.236%	1	2,396	-9.258%
2026-07-06	23.5600	23.5600	23.1500	23.3000	+4.955%	24	2,397	-4.506%
2026-07-02	23.9500	23.9500	22.1500	22.2000	-6.052%	23	2,397	+0.225%
2026-07-01	23.6300	23.6300	23.6300	23.6300	-1.910%	1	2,397	-5.840%
2026-06-30	24.0900	24.0900	24.0900	24.0900	+8.027%	1	2,397	-7.638%
2026-06-29	22.3000	22.3000	22.3000	22.3000	+10.670%	1	2,396	-0.224%
2026-06-24	18.9500	20.1500	18.9500	20.1500	+0.499%	4	2,397	+10.422%
2026-06-22	19.1500	20.0500	19.1500	20.0500	+5.805%	4	2,396	+10.973%
2026-06-18	20.0000	20.0000	18.9500	18.9500	-12.471%	3	2,401	+17.414%
2026-06-16	21.6500	21.6500	21.6500	21.6500	+5.097%	1	2,401	+2.771%
2026-06-15	20.9500	20.9500	20.3000	20.6000	-5.069%	15	2,401	+8.010%
2026-06-12	21.6500	21.7000	21.6500	21.7000	-7.542%	9	2,406	+2.535%
2026-06-11	23.4700	23.4700	23.4700	23.4700	+3.620%	1	2,406	-5.198%
2026-06-10	22.6500	22.6500	22.6500	22.6500	-0.658%	3	2,406	-1.766%
2026-06-09	22.8000	22.8000	22.8000	22.8000	-1.512%	3	2,406	-2.412%
2026-06-08	23.1500	23.1500	23.1500	23.1500	+3.672%	2	2,409	-3.888%
2026-06-03	22.6000	22.6000	22.2300	22.3300	+3.523%	4	2,410	-0.358%
2026-06-02	21.5700	21.5700	21.5700	21.5700	+4.709%	1	2,411	+3.153%
2026-05-29	20.6000	20.6000	20.6000	20.6000	+9.867%	1	2,410	+8.010%
2026-05-21	19.5500	19.5500	18.7500	18.7500	+0.267%	7	2,410	+18.667%
2026-05-20	18.8000	18.8000	18.7000	18.7000	-6.965%	2	2,414	+18.984%
2026-05-19	19.2500	20.1000	19.2500	20.1000	+2.813%	7	2,422	+10.697%
2026-05-15	19.1500	19.5500	19.1500	19.5500	+2.895%	12	2,422	+13.811%
2026-05-13	19.0000	19.0000	19.0000	19.0000	+1.877%	4	2,422	+17.105%
2026-05-11	18.6500	18.6500	18.6500	18.6500	-5.808%	1	2,422	+19.303%
2026-05-01	19.8500	19.8500	19.7500	19.8000	+5.882%	4	2,421	+12.374%
2026-04-21	18.7000	18.7000	18.7000	18.7000	-4.152%	1	2,422	+18.984%
2026-04-16	19.5100	19.5100	19.5100	19.5100	-5.291%	36	2,422	+14.044%
2026-04-14	20.6500	20.6500	20.6000	20.6000	-5.374%	9	2,422	+8.010%
2026-04-10	22.7800	22.7800	21.7700	21.7700	-6.366%	3	2,431	+2.205%
2026-04-08	23.2300	23.2500	23.2300	23.2500	-7.921%	7	2,431	-4.301%
2026-04-02	25.4500	25.4500	25.2500	25.2500	-5.501%	36	2,438	-11.881%
2026-03-30	27.6800	27.6900	26.7200	26.7200	-6.573%	5	2,438	-16.729%
2026-03-27	28.2900	28.6500	28.2900	28.6000	+13.088%	34	2,435	-22.203%
2026-03-25	25.2900	25.2900	25.2900	25.2900	+14.955%	10	2,439	-12.021%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-1.566%	1	2,429	+1.136%
2026-03-06	22.2500	22.3500	22.2500	22.3500	+4.930%	18	2,429	-0.447%
2026-03-05	21.3000	21.3000	21.3000	21.3000	+5.185%	7	2,427	+4.460%
2026-03-04	20.2500	20.2500	20.2500	20.2500	0.000%	7	2,427	+9.877%
2026-03-03	20.2500	20.2500	20.2500	20.2500	+8.871%	8	2,427	+9.877%
2026-02-27	18.6000	18.6000	18.6000	18.6000	+1.918%	4	2,434	+19.624%
2026-02-18	18.1000	18.2500	18.1000	18.2500	-3.439%	16	2,432	+21.918%
2026-02-17	18.9000	18.9000	18.9000	18.9000	+6.479%	8	2,432	+17.725%
2026-02-06	17.7500	17.7500	17.7500	17.7500	+2.779%	2	2,432	+25.352%
2026-02-04	17.2700	17.2700	17.2700	17.2700	-14.716%	4	2,432	+28.836%
2026-02-03	20.0000	20.4000	20.0000	20.2500	+9.637%	33	2,432	+9.877%
2026-02-02	18.3300	18.4700	18.3300	18.4700	+19.547%	11	2,435	+20.466%
2026-01-30	15.3000	15.5500	15.3000	15.4500	-7.706%	67	2,431	+44.013%
2026-01-29	16.7400	16.7400	16.7400	16.7400	+0.843%	4	2,418	+32.915%
2026-01-28	15.7500	16.6000	15.7500	16.6000	+3.427%	69	2,414	+34.036%
2026-01-27	16.0500	16.0500	16.0500	16.0500	+1.262%	1	2,398	+38.629%
2026-01-23	15.4400	16.0000	15.3000	15.8500	+7.095%	17	2,399	+40.379%
2026-01-22	14.9500	14.9500	14.3000	14.8000	-4.578%	12	2,397	+50.338%
2026-01-21	15.5000	15.8500	15.5000	15.5100	+0.388%	25	2,397	+43.456%
2026-01-16	15.6300	15.6300	15.3000	15.4500	+3.000%	57	2,386	+44.013%
2026-01-15	14.7000	15.0000	14.7000	15.0000	-2.597%	2	2,386	+48.333%
2026-01-13	15.0500	15.4000	15.0500	15.4000	+3.356%	258	2,386	+44.481%
2026-01-12	14.0500	14.9000	14.0500	14.9000	+6.810%	11	2,136	+49.329%
2026-01-09	13.9500	13.9500	13.9500	13.9500	-5.424%	4	2,127	+59.498%
2026-01-07	14.1300	14.7500	14.1300	14.7500	+4.833%	10	2,123	+50.847%
2026-01-06	14.0700	14.0700	14.0700	14.0700	+2.327%	1	2,114	+58.138%
2026-01-05	13.6500	13.7500	13.6500	13.7500	-2.827%	11	2,114	+61.818%
2025-12-31	14.1500	14.1500	14.1500	14.1500	+3.059%	4	2,110	+57.244%
2025-12-30	13.7300	13.7300	13.7300	13.7300	-5.310%	5	2,110	+62.054%
2025-12-26	14.5000	14.5000	14.5000	14.5000	-6.752%	5	2,110	+53.448%
2025-12-18	15.5500	15.5500	15.5500	15.5500	-2.873%	1	2,105	+43.087%
2025-12-17	16.0100	16.0100	16.0100	16.0100	-10.056%	1	2,105	+38.976%
2025-12-10	17.8000	17.8000	17.8000	17.8000	-4.352%	7	2,104	+25.000%
2025-12-05	18.6100	18.6100	18.6100	18.6100	-6.105%	5	2,104	+19.559%
2025-12-02	19.8200	19.8200	19.8200	19.8200	-5.843%	1	2,104	+12.260%
2025-11-28	21.0500	21.0500	21.0500	21.0500	-3.263%	15	2,104	+5.701%
2025-11-24	21.7500	21.9500	21.5200	21.7600	+4.365%	72	2,104	+2.252%
2025-11-21	20.8500	20.8500	20.8500	20.8500	+9.162%	2	2,124	+6.715%
2025-11-13	19.7000	19.7000	19.1000	19.1000	+25.246%	90	2,126	+16.492%
2025-11-12	15.2500	15.2500	15.2500	15.2500	-4.449%	1	2,143	+45.902%
2025-11-11	15.8500	15.9600	15.8500	15.9600	+0.441%	6	2,144	+39.411%
2025-10-24	15.8900	15.8900	15.8900	15.8900	+1.210%	1	2,146	+40.025%
2025-10-22	15.5200	15.7000	15.5200	15.7000	-4.848%	5	2,146	+41.720%
2025-10-15	16.5000	16.5000	16.5000	16.5000	-5.876%	1	2,151	+34.848%
2025-10-14	17.5300	17.5300	17.5300	17.5300	+0.747%	2	2,152	+26.925%
2025-10-13	17.4000	17.4000	17.4000	17.4000	+7.209%	1	2,152	+27.874%
2025-10-08	15.9500	16.2300	15.9500	16.2300	+0.933%	102	2,152	+37.092%
2025-10-07	16.4900	16.4900	16.0800	16.0800	-0.248%	8	2,049	+38.371%
2025-10-06	16.2900	16.2900	16.1200	16.1200	+2.025%	2	2,049	+38.027%
2025-10-03	15.8000	15.8000	15.8000	15.8000	+2.798%	40	2,049	+40.823%
2025-10-01	15.2200	15.5800	15.0400	15.3700	+0.130%	4	2,009	+44.763%
2025-09-30	15.3500	15.3500	15.3500	15.3500	+0.987%	2	2,009	+44.951%
2025-09-29	15.0100	15.2000	15.0100	15.2000	-4.702%	16	2,009	+46.382%
2025-09-25	15.6000	16.0000	15.6000	15.9500	+1.917%	26	2,004	+39.498%
2025-09-24	15.6500	15.6500	15.6500	15.6500	-3.574%	300	2,023	+42.173%
2025-09-23	16.2300	16.2300	16.2300	16.2300	+3.048%	2	1,723	+37.092%
2025-09-22	15.7500	15.7500	15.7500	15.7500	+2.273%	30	1,723	+41.270%
2025-09-19	15.4000	15.4000	15.4000	15.4000	+5.479%	1	1,723	+44.481%
2025-09-18	14.7500	14.7500	14.6000	14.6000	+3.915%	35	1,724	+52.397%
2025-09-17	14.0500	14.0500	14.0500	14.0500	-3.767%	2	1,724	+58.363%
2025-09-16	14.6000	14.6000	14.6000	14.6000	+1.389%	5	1,725	+52.397%
2025-09-15	14.4600	14.6300	14.4000	14.4000	-0.346%	30	1,725	+54.514%
2025-09-12	14.4500	14.4500	14.4500	14.4500	+0.697%	26	1,722	+53.979%
2025-09-11	14.3500	14.3500	14.3500	14.3500	-0.554%	2	1,708	+55.052%
2025-09-10	14.1000	14.4300	14.1000	14.4300	+11.000%	11	1,710	+54.193%
2025-09-09	13.0000	13.0000	13.0000	13.0000	-1.366%	1	1,711	+71.154%
2025-09-08	13.0600	13.1800	13.0600	13.1800	-0.902%	2	1,711	+68.816%
2025-09-05	13.2000	13.3500	13.2000	13.3000	+6.742%	3	1,712	+67.293%
2025-09-04	12.7800	12.7900	12.4600	12.4600	-7.772%	28	1,711	+78.571%
2025-09-03	13.6200	13.6900	13.5100	13.5100	+2.348%	3	1,711	+64.693%
2025-09-02	13.4000	13.4000	13.2000	13.2000	+2.804%	91	1,714	+68.561%
2025-08-28	13.0300	13.0300	12.7600	12.8400	-1.985%	7	1,624	+73.287%
2025-08-27	13.0300	13.1000	13.0000	13.1000	+7.377%	22	1,625	+69.847%
2025-08-22	12.2000	12.2800	12.1500	12.2000	-9.496%	11	1,639	+82.377%
2025-08-20	13.3700	13.5800	13.3200	13.4800	+1.049%	10	1,641	+65.059%
2025-08-18	13.2900	13.3400	13.2700	13.3400	-3.263%	4	1,642	+66.792%
2025-08-15	13.6500	13.7900	13.6500	13.7900	+2.148%	7	1,642	+61.349%
2025-08-14	13.3800	13.5000	13.2500	13.5000	+0.372%	14	1,641	+64.815%
2025-08-13	13.7700	13.7700	13.4000	13.4500	-5.282%	19	1,639	+65.428%
2025-08-12	14.3000	14.3100	14.0600	14.2000	-7.672%	8	1,635	+56.690%
2025-08-11	15.2300	15.3800	15.2300	15.3800	+1.518%	2	1,640	+44.668%
2025-08-08	15.1500	15.4900	14.4400	15.1500	-1.623%	15	1,640	+46.865%
2025-08-07	14.0000	15.4000	14.0000	15.4000	+9.687%	22	1,640	+44.481%
2025-08-06	15.6000	15.6000	13.9100	14.0400	+6.203%	78	1,639	+58.476%
2025-08-05	13.3000	13.4600	13.2200	13.2200	-2.866%	3	1,666	+68.306%
2025-08-04	13.5900	13.7000	13.5900	13.6100	-6.908%	6	1,665	+63.483%
2025-08-01	14.6700	14.6700	14.2500	14.6200	+12.289%	18	1,661	+52.189%
2025-07-31	13.0000	13.2900	13.0000	13.0200	+0.154%	12	1,661	+70.891%
2025-07-30	12.9500	13.0000	12.6000	13.0000	+1.562%	22	1,659	+71.154%
2025-07-29	12.8300	12.8500	12.6000	12.8000	+2.236%	28	1,658	+73.828%
2025-07-28	12.6900	12.6900	12.5000	12.5200	+1.459%	24	1,665	+77.716%
2025-07-25	12.4400	12.6700	12.3300	12.3400	+3.005%	13	1,645	+80.308%
2025-07-24	11.9100	12.1000	11.8700	11.9800	-0.167%	31	1,640	+85.726%
2025-07-23	12.0300	12.1500	11.9100	12.0000	-4.000%	11	1,637	+85.417%
2025-07-22	12.6500	12.6500	12.4800	12.5000	+0.644%	266	1,632	+78.000%
2025-07-21	12.6600	12.8000	12.2400	12.4200	-1.507%	23	1,379	+79.147%
2025-07-18	12.7400	12.7400	12.6100	12.6100	+0.880%	2	1,376	+76.447%
2025-07-17	12.5500	12.5500	12.4000	12.5000	-4.580%	702	1,376	+78.000%
2025-07-16	12.9000	13.1500	12.8500	13.1000	+0.383%	133	1,799	+69.847%
2025-07-15	13.1000	13.3400	13.0500	13.0500	+1.163%	39	1,667	+70.498%
2025-07-14	12.9500	13.1400	12.7100	12.9000	+0.781%	95	1,666	+72.481%
2025-07-11	12.9000	13.0300	12.7400	12.8000	+2.400%	163	1,601	+73.828%
2025-07-10	12.6500	12.6500	12.4500	12.5000	-1.961%	70	1,472	+78.000%
2025-07-09	12.3500	12.8000	12.3500	12.7500	+2.000%	109	1,405	+74.510%
2025-07-08	12.2500	12.6000	12.2500	12.5000	+1.215%	214	1,307	+78.000%
2025-07-07	12.1000	12.4600	11.8500	12.3500	+2.575%	117	1,107	+80.162%
2025-07-03	12.1500	12.1500	12.0400	12.0400	-3.293%	30	1,072	+84.801%
2025-07-02	12.5000	12.5000	12.4500	12.4500	-0.400%	4	1,072	+78.715%
2025-07-01	12.5100	12.7000	12.2600	12.5000	+2.459%	37	1,071	+78.000%
2025-06-30	12.8000	12.8000	12.2000	12.2000	-4.762%	6	1,047	+82.377%
2025-06-27	13.0000	13.0000	12.8100	12.8100	-2.955%	2	1,046	+73.692%
2025-06-26	13.3500	13.3500	13.2000	13.2000	-8.966%	7	1,046	+68.561%
2025-06-24	14.5000	14.5000	14.5000	14.5000	-4.290%	1	1,044	+53.448%
2025-06-23	15.4000	15.8000	15.1500	15.1500	+2.365%	39	1,044	+46.865%
2025-06-18	14.8000	14.8000	14.8000	14.8000	+2.069%	1	1,006	+50.338%
2025-06-17	14.7500	14.7500	14.5000	14.5000	-1.561%	21	1,006	+53.448%
2025-06-11	14.5700	14.7300	14.5000	14.7300	+0.204%	6	1,006	+51.052%
2025-06-10	15.1000	15.1000	14.2900	14.7000	-8.125%	77	1,002	+51.361%
2025-06-09	16.0000	16.0000	16.0000	16.0000	-4.192%	1	1,058	+39.063%
2025-06-06	16.8000	16.8000	16.7000	16.7000	-0.299%	4	1,057	+33.234%
2025-06-05	16.6900	16.7500	16.5500	16.7500	+1.824%	11	1,055	+32.836%
2025-06-03	16.7500	16.9000	16.4500	16.4500	-4.638%	20	1,054	+35.258%
2025-06-02	17.3900	17.3900	17.2500	17.2500	+0.058%	6	1,039	+28.986%
2025-05-27	18.0000	18.0000	17.2400	17.2400	-9.974%	3	1,039	+29.060%
2025-05-23	19.1400	19.1500	19.1400	19.1500	+5.801%	6	1,038	+16.188%
2025-05-22	18.1000	18.1000	18.1000	18.1000	+1.972%	1	1,038	+22.928%
2025-05-21	17.9200	17.9200	17.7500	17.7500	-0.281%	4	1,037	+25.352%
2025-05-20	17.8000	17.8000	17.8000	17.8000	-0.280%	1	1,036	+25.000%
2025-05-16	17.8500	17.8500	17.8500	17.8500	+0.563%	10	1,036	+24.650%
2025-05-15	17.7200	17.7500	17.7200	17.7500	-2.633%	5	1,031	+25.352%
2025-05-12	18.6500	18.6500	18.2300	18.2300	-13.602%	16	1,031	+22.052%
2025-05-08	22.0000	22.0000	20.8500	21.1000	-8.261%	9	1,021	+5.450%
2025-05-07	23.0000	24.0000	22.9000	23.0000	-22.793%	5	1,013	-3.261%
2025-05-02	29.7900	29.7900	29.7900	29.7900	-3.903%	2	1,013	-25.311%
2025-05-01	31.0000	31.0000	31.0000	31.0000	0.000%	1	1,012	-28.226%
2025-04-29	31.3100	31.3100	31.0000	31.0000	-3.125%	2	1,011	-28.226%
2025-04-25	32.2000	32.2000	32.0000	32.0000	-0.187%	4	1,012	-30.469%
2025-04-24	32.0600	32.0600	32.0600	32.0600	-5.428%	1	1,011	-30.599%
2025-04-23	32.3000	33.9000	32.3000	33.9000	-3.419%	3	1,010	-34.366%
2025-04-22	35.3000	35.3000	35.0000	35.1000	-1.818%	9	1,009	-36.610%
2025-04-17	36.8000	36.8100	35.7500	35.7500	-6.291%	11	992	-37.762%
2025-04-16	37.1400	38.1500	37.1400	38.1500	+6.564%	11	992	-41.678%
2025-04-15	35.8000	35.8000	35.8000	35.8000	-1.214%	1	981	-37.849%
2025-04-10	36.2400	36.2400	36.2400	36.2400	-4.254%	1	981	-38.604%
2025-04-08	35.3000	38.2700	35.0000	37.8500	-6.196%	81	980	-41.215%
2025-04-07	40.4000	40.4000	40.3500	40.3500	+7.314%	5	911	-44.857%
2025-04-04	37.6000	37.6000	37.6000	37.6000	+15.161%	6	907	-40.824%
2025-04-03	30.6000	32.7500	30.6000	32.6500	+28.594%	24	907	-31.853%
2025-04-02	25.3900	25.3900	25.3900	25.3900	-0.236%	1	904	-12.367%
2025-04-01	25.4500	25.4500	25.4500	25.4500	+8.068%	12	905	-12.574%
2025-03-27	23.5500	23.5500	23.5500	23.5500	+1.948%	10	893	-5.520%
2025-03-25	23.2000	23.2000	23.1000	23.1000	-4.742%	2	883	-3.680%
2025-03-19	24.2500	24.2500	24.2500	24.2500	-1.423%	1	884	-8.247%
2025-03-18	24.6000	24.6000	24.6000	24.6000	+1.235%	1	884	-9.553%
2025-03-17	24.3000	24.3000	24.3000	24.3000	-9.497%	1	884	-8.436%
2025-03-13	26.3000	26.8500	26.2500	26.8500	+11.875%	10	884	-17.132%
2025-03-11	24.0000	24.0000	24.0000	24.0000	+9.091%	1	884	-7.292%
2025-03-10	22.0000	22.0000	22.0000	22.0000	+8.642%	1	884	+1.136%
2025-03-05	20.2500	20.2500	20.2500	20.2500	+26.168%	5	884	+9.877%
2025-03-03	16.0500	16.0500	16.0500	16.0500	-4.464%	800	879	+38.629%
2025-02-26	16.3700	16.8000	16.3700	16.8000	-4.274%	13	79	+32.440%
2025-02-18	17.5500	17.5500	17.5500	17.5500	-0.341%	1	86	+26.781%
2025-02-11	17.6100	17.6100	17.6100	17.6100	-0.789%	2	85	+26.349%
2025-02-10	17.7500	17.7500	17.7500	17.7500	+9.164%	1	83	+25.352%
2025-01-29	16.2500	16.3200	16.2500	16.2600	-0.854%	3	82	+36.839%
2025-01-24	16.4000	16.4000	16.4000	16.4000	-12.064%	4	84	+35.671%
2025-01-15	18.6500	18.6500	18.6500	18.6500	+6.754%	1	84	+19.303%
2024-12-31	17.1000	17.5500	17.1000	17.4700	+14.557%	3	81	+27.361%
2024-12-02	15.2500	15.2500	15.2500	15.2500	-2.244%	10	81	+45.902%
2024-11-22	15.6000	15.6000	15.6000	15.6000	-7.032%	120	71	+42.628%
2024-11-18	16.8000	16.8000	16.7800	16.7800	+4.875%	8	12	+32.598%
2024-11-15	16.5900	16.5900	16.0000	16.0000	-12.807%	10	20	+39.063%
2024-11-14	18.2000	18.3500	18.1100	18.3500	-21.447%	5	15	+21.253%
2024-11-13	22.8000	23.3600	22.8000	23.3600	-4.419%	10	19	-4.752%
2024-11-12	24.4300	24.4400	24.4300	24.4400	-3.361%	4	9	-8.961%
2024-11-07	25.2900	25.2900	25.2900	25.2900	-2.128%	1	5	-12.021%
2024-11-06	25.8400	25.8400	25.8400	25.8400	-6.614%	1	4	-13.893%
2024-10-30	27.7000	27.7600	27.6700	27.6700	0.000%	4	4	-19.588%