Dark

DIS20270115P125
DIS Jan 15 2027 125.00 Put (DIS270115P00125000)
option OPRA

Inactive

Jul 17, 2026

27.10+1.498%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	27.1000	27.1000	27.1000	27.1000	+1.498%	1	584	0.000%
2026-07-16	26.7000	26.7000	26.7000	26.7000	-5.151%	1	584	+1.498%
2026-07-15	28.1500	28.1500	28.1500	28.1500	-5.442%	3	585	-3.730%
2026-07-09	29.7700	29.7700	29.7700	29.7700	+10.834%	1	585	-8.969%
2026-07-02	26.8600	26.8600	26.8600	26.8600	-1.612%	3	581	+0.894%
2026-06-29	27.3000	27.3000	27.3000	27.3000	-0.546%	10	581	-0.733%
2026-06-26	27.4500	27.4500	27.4500	27.4500	-0.543%	1	581	-1.275%
2026-06-25	27.6000	27.6000	27.6000	27.6000	+1.284%	2	581	-1.812%
2026-06-09	27.3500	27.3500	27.0500	27.2500	+8.782%	21	583	-0.550%
2026-06-01	25.0500	25.0500	25.0500	25.0500	+3.641%	1	583	+8.184%
2026-05-29	24.1700	24.1700	24.1700	24.1700	+0.290%	1	583	+12.122%
2026-05-15	23.3000	24.1000	23.3000	24.1000	+7.350%	7	584	+12.448%
2026-05-13	22.9000	22.9000	22.4500	22.4500	+12.531%	5	585	+20.713%
2026-05-07	19.9500	19.9500	19.9500	19.9500	-4.545%	3	585	+35.840%
2026-05-06	19.6100	21.0000	19.6100	20.9000	-12.185%	57	585	+29.665%
2026-05-01	23.7500	23.8000	23.7500	23.8000	-3.252%	3	580	+13.866%
2026-04-27	24.6000	24.6000	24.6000	24.6000	+16.312%	10	580	+10.163%
2026-04-20	21.1500	21.1500	21.1500	21.1500	-13.673%	4	572	+28.132%
2026-04-14	24.5000	24.5000	24.5000	24.5000	-16.695%	10	572	+10.612%
2026-04-06	29.4100	29.4100	29.4100	29.4100	-11.416%	2	582	-7.854%
2026-03-27	33.2000	33.2000	33.2000	33.2000	+14.286%	3	584	-18.373%
2026-03-25	29.0500	29.0500	29.0500	29.0500	+12.162%	99	585	-6.713%
2026-03-10	25.9000	25.9000	25.9000	25.9000	0.000%	6	585	+4.633%
2026-03-09	26.9000	26.9000	25.9000	25.9000	-0.880%	118	591	+4.633%
2026-03-06	26.1300	26.1300	26.1300	26.1300	+9.422%	2	594	+3.712%
2026-03-05	23.9300	23.9300	23.8800	23.8800	+2.051%	6	596	+13.484%
2026-02-23	23.4000	23.4000	23.4000	23.4000	+8.989%	8	590	+15.812%
2026-02-18	21.6500	21.6500	21.4700	21.4700	-5.998%	9	590	+26.223%
2026-02-17	23.3000	23.3000	22.8400	22.8400	-2.393%	2	590	+18.651%
2026-02-13	23.4000	23.4000	23.4000	23.4000	-7.692%	12	577	+15.812%
2026-02-12	25.3500	25.3500	25.3500	25.3500	+13.423%	1	577	+6.903%
2026-02-05	22.4000	22.4000	22.3500	22.3500	-7.069%	2	577	+21.253%
2026-02-03	23.9600	24.0500	23.9600	24.0500	+30.000%	7	577	+12.682%
2026-01-30	18.5000	18.5000	18.5000	18.5000	+3.933%	2	571	+46.486%
2026-01-22	17.7500	17.8000	17.7500	17.8000	-9.645%	2	573	+52.247%
2026-01-20	19.3500	19.7000	19.3500	19.7000	+5.914%	2	575	+37.563%
2026-01-13	18.6000	18.6000	18.6000	18.6000	+4.494%	8	574	+45.699%
2026-01-12	17.4000	17.8000	17.4000	17.8000	+2.890%	11	575	+52.247%
2026-01-05	17.3500	17.3500	17.3000	17.3000	-16.627%	22	564	+56.647%
2025-12-10	20.7500	20.7500	20.7500	20.7500	-8.791%	1	564	+30.602%
2025-12-08	22.9500	22.9500	22.7500	22.7500	-3.397%	11	563	+19.121%
2025-12-03	23.5500	23.5500	23.5500	23.5500	-4.694%	1	555	+15.074%
2025-11-25	24.7000	24.7100	24.7000	24.7100	-2.908%	4	555	+9.672%
2025-11-24	25.3100	25.4500	25.3100	25.4500	+7.520%	3	556	+6.483%
2025-11-20	23.7400	23.7400	23.4500	23.6700	+2.913%	5	556	+14.491%
2025-11-13	22.0200	23.2500	22.0200	23.0000	+27.353%	28	551	+17.826%
2025-11-12	18.6000	18.6000	18.0600	18.0600	-3.936%	3	552	+50.055%
2025-11-11	18.7500	18.8000	18.7500	18.8000	-7.160%	10	551	+44.149%
2025-11-03	20.2500	20.2500	20.2500	20.2500	+0.998%	35	516	+33.827%
2025-10-28	20.0500	20.0500	20.0500	20.0500	-4.524%	1	516	+35.162%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+1.991%	1	516	+29.048%
2025-10-14	21.0200	21.0200	20.5900	20.5900	+9.347%	5	516	+31.617%
2025-10-08	18.9800	18.9800	18.8300	18.8300	-1.362%	2	514	+43.919%
2025-10-07	19.4000	19.4000	19.0900	19.0900	-0.105%	4	515	+41.959%
2025-10-06	19.3200	19.3200	19.1100	19.1100	+2.083%	4	515	+41.811%
2025-10-03	18.7500	18.8300	18.6200	18.7200	-4.684%	4	515	+44.765%
2025-10-02	19.6000	19.6400	19.6000	19.6400	+7.499%	4	514	+37.984%
2025-10-01	18.4800	18.4900	18.2700	18.2700	+2.640%	4	517	+48.331%
2025-09-29	17.8000	17.8000	17.8000	17.8000	-3.261%	2	516	+52.247%
2025-09-24	18.7500	18.7500	18.4000	18.4000	-5.106%	2	514	+47.283%
2025-09-23	18.6500	19.3900	18.6500	19.3900	+2.593%	17	514	+39.763%
2025-09-22	18.3500	18.9000	18.3500	18.9000	+1.340%	252	514	+43.386%
2025-09-19	18.7500	18.7500	18.6500	18.6500	+6.877%	2	764	+45.308%
2025-09-16	17.5000	17.5000	17.4500	17.4500	+0.461%	2	763	+55.301%
2025-09-15	17.2100	17.3700	17.2100	17.3700	+9.728%	2	762	+56.016%
2025-09-09	15.6300	15.8300	15.6300	15.8300	-2.585%	6	762	+71.194%
2025-09-08	16.3000	16.3000	16.2500	16.2500	+3.834%	4	763	+66.769%
2025-09-05	15.6000	15.8500	15.5500	15.6500	+5.104%	9	759	+73.163%
2025-09-04	15.7500	15.7500	14.7900	14.8900	-7.458%	4	759	+82.001%
2025-09-03	15.6000	16.2900	15.5500	16.0900	+3.806%	13	761	+68.428%
2025-09-02	15.6000	15.6700	15.3500	15.5000	+2.513%	35	764	+74.839%
2025-08-29	15.3500	15.3800	15.1200	15.1200	-1.627%	8	771	+79.233%
2025-08-28	15.5500	16.0000	15.3700	15.3700	+0.523%	10	771	+76.318%
2025-08-27	15.4000	15.5200	15.2900	15.2900	-2.611%	38	771	+77.240%
2025-08-26	15.5500	15.7000	15.5500	15.7000	+3.289%	9	780	+72.611%
2025-08-25	15.2500	15.3000	15.2000	15.2000	-6.863%	52	780	+78.289%
2025-08-21	16.3800	16.3800	16.3200	16.3200	+0.865%	2	803	+66.054%
2025-08-20	16.2700	16.4300	16.0500	16.1800	+2.276%	8	804	+67.491%
2025-08-18	15.8400	15.8400	15.8000	15.8200	-1.433%	4	800	+71.302%
2025-08-13	16.0900	16.1900	16.0000	16.0500	-6.414%	8	799	+68.847%
2025-08-12	16.9400	17.2900	16.9400	17.1500	-6.386%	12	797	+58.017%
2025-08-11	18.1600	18.3200	18.1600	18.3200	+0.384%	4	795	+47.926%
2025-08-07	18.3400	18.3400	18.2000	18.2500	+7.861%	4	795	+48.493%
2025-08-01	16.9300	16.9300	16.9200	16.9200	+9.232%	5	793	+60.165%
2025-07-31	15.3500	15.5800	15.3500	15.4900	+0.912%	44	796	+74.952%
2025-07-29	15.3500	15.3500	15.3500	15.3500	+1.120%	3	754	+76.547%
2025-07-28	15.1800	15.1800	15.1800	15.1800	+3.759%	1	751	+78.524%
2025-07-25	14.6600	14.7900	14.6300	14.6300	+1.951%	14	751	+85.236%
2025-07-24	14.3500	14.3500	14.3500	14.3500	+3.386%	2	741	+88.850%
2025-07-23	13.8800	13.8800	13.8800	13.8800	-6.216%	1	740	+95.245%
2025-07-22	14.7700	14.9400	14.7700	14.8000	-1.333%	5	741	+83.108%
2025-07-18	15.0000	15.0000	15.0000	15.0000	+0.671%	1	742	+80.667%
2025-07-17	14.7700	14.9000	14.7700	14.9000	-4.792%	4	741	+81.879%
2025-07-15	15.6500	15.6500	15.6500	15.6500	+2.288%	1	743	+73.163%
2025-07-14	15.2500	15.3000	15.2500	15.3000	+0.990%	8	743	+77.124%
2025-07-11	15.1500	15.1500	15.1500	15.1500	+2.020%	10	736	+78.878%
2025-07-10	14.8500	14.8500	14.8500	14.8500	-1.000%	5	726	+82.492%
2025-07-09	15.0000	15.0000	15.0000	15.0000	+2.249%	100	724	+80.667%
2025-07-08	14.6900	14.6900	14.6700	14.6700	+0.686%	2	624	+84.731%
2025-07-07	14.5700	14.5700	14.5700	14.5700	+3.849%	1	624	+85.999%
2025-07-03	14.0300	14.0300	14.0300	14.0300	-5.203%	1	624	+93.158%
2025-07-02	14.8000	14.8000	14.8000	14.8000	+1.370%	1	624	+83.108%
2025-07-01	14.7100	14.7100	14.6000	14.6000	-1.551%	31	624	+85.616%
2025-06-27	15.0000	15.4800	14.8200	14.8300	-5.179%	62	613	+82.738%
2025-06-26	15.6400	15.6400	15.6400	15.6400	-11.288%	1	565	+73.274%
2025-06-18	17.6300	17.6300	17.6300	17.6300	-1.232%	250	314	+53.715%
2025-06-13	17.8500	17.8500	17.8500	17.8500	+6.886%	4	314	+51.821%
2025-06-10	17.5900	17.5900	16.7000	16.7000	-12.611%	3	314	+62.275%
2025-06-09	19.1100	19.1100	19.1100	19.1100	-5.630%	1	314	+41.811%
2025-06-05	19.3900	20.2500	19.3000	20.2500	+4.651%	12	316	+33.827%
2025-06-03	19.4400	19.4400	19.3500	19.3500	-3.970%	2	313	+40.052%
2025-06-02	20.1900	20.2400	20.0000	20.1500	+0.499%	12	313	+34.491%
2025-05-30	20.0000	20.0500	20.0000	20.0500	-0.988%	204	312	+35.162%
2025-05-27	20.2500	20.2500	20.2500	20.2500	-6.897%	100	210	+33.827%
2025-05-21	21.7500	21.7500	21.7500	21.7500	+5.072%	1	110	+24.598%
2025-05-13	20.7000	20.7000	20.7000	20.7000	-2.128%	1	110	+30.918%
2025-05-12	21.2000	21.2000	21.1500	21.1500	-47.881%	2	109	+28.132%
2025-04-17	40.0400	40.5800	40.0400	40.5800	+1.577%	10	99	-33.218%
2025-04-15	39.9500	39.9500	39.9500	39.9500	+1.396%	2	99	-32.165%
2025-04-10	39.4500	39.4500	39.4000	39.4000	-6.856%	2	97	-31.218%
2025-04-08	40.6500	42.3000	40.6000	42.3000	+1.075%	45	96	-35.934%
2025-04-04	40.1000	41.9000	40.1000	41.8500	+13.108%	44	53	-35.245%
2025-04-03	35.7800	37.0500	35.7800	37.0000	+25.212%	18	37	-26.757%
2025-04-01	29.5500	29.5500	29.5500	29.5500	+15.205%	1	27	-8.291%
2025-03-25	25.6500	25.6500	25.6500	25.6500	-12.755%	1	27	+5.653%
2025-03-14	29.4000	29.4000	29.4000	29.4000	+0.582%	4	27	-7.823%
2025-03-13	29.2300	29.2300	29.2300	29.2300	-0.409%	1	27	-7.287%
2025-03-11	29.3500	29.3500	29.3500	29.3500	+12.452%	1	27	-7.666%
2025-03-10	25.5500	26.1000	25.5500	26.1000	+4.400%	3	27	+3.831%
2025-03-07	25.0000	25.0000	25.0000	25.0000	+25.945%	14	27	+8.400%
2025-02-27	19.8500	19.8500	19.8500	19.8500	-12.168%	1	20	+36.524%
2025-01-21	22.6000	22.6000	22.6000	22.6000	+1.802%	5	15	+19.912%
2025-01-13	22.2000	22.2000	22.2000	22.2000	+7.506%	5	15	+22.072%
2025-01-03	20.6500	20.6500	20.6500	20.6500	+0.732%	4	20	+31.235%
2024-12-31	20.5000	20.5000	20.5000	20.5000	+2.500%	1	22	+32.195%
2024-12-18	20.0000	20.0000	20.0000	20.0000	-0.398%	1	17	+35.500%
2024-12-16	20.0000	20.0800	20.0000	20.0800	+5.684%	8	17	+34.960%
2024-12-09	19.0000	19.0000	19.0000	19.0000	+1.010%	1	17	+42.632%
2024-11-22	18.8500	18.8500	18.8100	18.8100	-1.000%	20	17	+44.072%
2024-11-15	19.7000	19.7000	19.0000	19.0000	-12.844%	8	13	+42.632%
2024-11-14	21.8000	21.8000	21.8000	21.8000	-29.949%	1	11	+24.312%
2024-10-28	31.1200	31.1200	31.1200	31.1200	-3.354%	10	10	-12.918%
2024-10-14	32.2000	32.2000	32.2000	32.2000	0.000%	10	10	-15.839%