Dark

DIS20270115P45
DIS Jan 15 2027 45.00 Put (DIS270115P00045000)
option OPRA

EOD

Sep 10, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,073	0.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+100.000%	2	1,073	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-62.500%	1	1,072	+100.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,072	-25.000%
2026-08-27	0.1500	0.1500	0.0700	0.0700	+16.667%	4	1,072	-14.286%
2026-08-24	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,070	0.000%
2026-08-19	0.0400	0.0800	0.0300	0.0400	-50.000%	109	1,070	+50.000%
2026-08-14	0.0800	0.0800	0.0800	0.0800	+700.000%	1	1,079	-25.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	281	1,079	+500.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	-83.333%	5	1,276	+500.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,281	0.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,280	+50.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	-60.000%	1	1,280	+50.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,280	-40.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-41.667%	40	1,279	-14.286%
2026-07-09	0.0500	0.1200	0.0500	0.1200	+20.000%	202	1,274	-50.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-52.381%	5	1,474	-40.000%
2026-06-24	0.2100	0.2100	0.2100	0.2100	+110.000%	1	1,476	-71.429%
2026-06-05	0.1000	0.1000	0.1000	0.1000	+11.111%	10	1,475	-40.000%
2026-05-27	0.1100	0.1200	0.0900	0.0900	-10.000%	16	1,485	-33.333%
2026-05-15	0.1200	0.1200	0.1000	0.1000	0.000%	2	1,498	-40.000%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-44.444%	6	1,499	-40.000%
2026-05-07	0.1100	0.1800	0.1100	0.1800	+20.000%	5	1,499	-66.667%
2026-05-06	0.1600	0.1600	0.1500	0.1500	-34.783%	12	1,495	-60.000%
2026-05-05	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,495	-73.913%
2026-05-04	0.1500	0.2000	0.1500	0.2000	+25.000%	8	1,495	-70.000%
2026-04-30	0.2300	0.2300	0.1600	0.1600	-27.273%	3	1,495	-62.500%
2026-04-27	0.2200	0.2200	0.2200	0.2200	+22.222%	5	1,497	-72.727%
2026-04-21	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,492	-66.667%
2026-04-20	0.1800	0.1800	0.1800	0.1800	0.000%	2	1,492	-66.667%
2026-04-17	0.2000	0.2000	0.1800	0.1800	-30.769%	5	1,492	-66.667%
2026-04-15	0.2600	0.2600	0.2600	0.2600	-16.129%	3	1,493	-76.923%
2026-04-14	0.3100	0.3100	0.3100	0.3100	-11.429%	1	1,495	-80.645%
2026-04-09	0.3500	0.3500	0.3500	0.3500	+6.061%	1	1,494	-82.857%
2026-04-08	0.3200	0.3300	0.3200	0.3300	-21.429%	2	1,494	-81.818%
2026-04-07	0.4200	0.4200	0.4200	0.4200	+10.526%	40	1,493	-85.714%
2026-03-30	0.4600	0.4600	0.2600	0.3800	-15.556%	309	1,533	-84.211%
2026-03-27	0.4300	0.4500	0.4300	0.4500	+7.143%	6	1,842	-86.667%
2026-03-26	0.3500	0.4200	0.3500	0.4200	+27.273%	18	1,842	-85.714%
2026-03-25	0.2800	0.3300	0.2800	0.3300	+26.923%	6	1,842	-81.818%
2026-03-19	0.2800	0.3200	0.2600	0.2600	-10.345%	35	1,844	-76.923%
2026-03-18	0.2900	0.2900	0.2900	0.2900	-3.333%	20	1,844	-79.310%
2026-03-17	0.3000	0.3000	0.3000	0.3000	-3.226%	30	1,864	-80.000%
2026-03-16	0.3000	0.3100	0.3000	0.3100	+19.231%	71	1,834	-80.645%
2026-03-10	0.2600	0.2600	0.2600	0.2600	-23.529%	1	1,853	-76.923%
2026-03-09	0.3000	0.3400	0.3000	0.3400	0.000%	10	1,852	-82.353%
2026-03-06	0.3000	0.3400	0.3000	0.3400	+36.000%	8	1,847	-82.353%
2026-02-26	0.2400	0.2600	0.2400	0.2500	0.000%	7	1,839	-76.000%
2026-02-19	0.2500	0.2500	0.2500	0.2500	+8.696%	5	1,841	-76.000%
2026-02-17	0.2300	0.2300	0.2300	0.2300	-25.806%	3	1,836	-73.913%
2026-02-12	0.2000	0.3100	0.2000	0.3100	+47.619%	225	1,839	-80.645%
2026-02-04	0.1500	0.2100	0.1500	0.2100	+5.000%	8	1,839	-71.429%
2026-02-03	0.2000	0.2100	0.2000	0.2000	-9.091%	113	1,842	-70.000%
2026-02-02	0.2400	0.2400	0.2000	0.2200	+46.667%	8	1,732	-72.727%
2026-01-28	0.1500	0.1500	0.1500	0.1500	-37.500%	10	1,730	-60.000%
2026-01-26	0.1600	0.2400	0.1600	0.2400	+50.000%	10	1,730	-75.000%
2026-01-22	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,732	-62.500%
2026-01-12	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,732	-68.421%
2026-01-09	0.1800	0.1800	0.1800	0.1800	-30.769%	1	1,732	-66.667%
2025-12-29	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,731	-76.923%
2025-12-19	0.2700	0.2700	0.2700	0.2700	+35.000%	2	1,731	-77.778%
2025-12-16	0.2000	0.2000	0.2000	0.2000	-39.394%	1	1,733	-70.000%
2025-12-10	0.3300	0.3300	0.3300	0.3300	-2.941%	20	1,733	-81.818%
2025-12-08	0.3700	0.4300	0.2300	0.3400	-10.526%	261	1,713	-82.353%
2025-11-24	0.3200	0.4000	0.3200	0.3800	+15.152%	391	1,713	-84.211%
2025-11-19	0.3500	0.3500	0.3300	0.3300	-5.714%	20	2,014	-81.818%
2025-11-18	0.3500	0.3500	0.3500	0.3500	+40.000%	5	2,034	-82.857%
2025-11-17	0.2500	0.2500	0.2500	0.2500	-32.432%	1	2,029	-76.000%
2025-11-14	0.3700	0.3700	0.3700	0.3700	+42.308%	1	2,029	-83.784%
2025-11-13	0.3100	0.3500	0.1900	0.2600	-13.333%	199	2,029	-76.923%
2025-11-12	0.3000	0.3000	0.3000	0.3000	-28.571%	20	2,043	-80.000%
2025-11-04	0.4200	0.4200	0.4200	0.4200	-2.326%	15	2,043	-85.714%
2025-11-03	0.4400	0.4400	0.4300	0.4300	+13.158%	543	1,702	-86.047%
2025-10-24	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,702	-84.211%
2025-10-23	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,701	-86.047%
2025-10-13	0.4000	0.4500	0.4000	0.4500	-11.765%	3	1,701	-86.667%
2025-10-10	1.6400	1.6400	0.5100	0.5100	+34.211%	39	1,701	-88.235%
2025-10-01	0.3800	0.3800	0.3800	0.3800	+18.750%	18	1,700	-84.211%
2025-09-29	0.3200	0.3200	0.3200	0.3200	-8.571%	2	1,682	-81.250%
2025-09-25	0.3800	0.3800	0.3500	0.3500	-7.895%	9	1,684	-82.857%
2025-09-23	0.3800	0.3800	0.3800	0.3800	+8.571%	20	1,686	-84.211%
2025-09-19	0.3800	0.4000	0.3500	0.3500	-2.778%	27	1,666	-82.857%
2025-09-15	0.3300	0.3600	0.3300	0.3600	-5.263%	10	1,647	-83.333%
2025-09-10	0.2800	0.3800	0.2800	0.3800	-5.000%	2	1,647	-84.211%
2025-09-02	0.4000	0.4000	0.4000	0.4000	+48.148%	1	1,647	-85.000%
2025-08-28	0.2700	0.2700	0.2700	0.2700	-32.500%	2	1,646	-77.778%
2025-08-25	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,646	-85.000%
2025-08-22	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,645	-80.000%
2025-08-21	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,645	-83.333%
2025-08-20	0.3300	0.3300	0.3300	0.3300	+13.793%	2	1,645	-81.818%
2025-08-19	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,645	-79.310%
2025-08-12	0.3000	0.3000	0.3000	0.3000	-25.000%	15	1,644	-80.000%
2025-08-11	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,629	-85.000%
2025-08-05	0.8700	0.8700	0.4000	0.4100	-6.818%	172	1,629	-85.366%
2025-08-01	0.4400	0.4400	0.4400	0.4400	+10.000%	1	1,627	-86.364%
2025-07-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,628	-85.000%
2025-07-09	0.4000	0.4000	0.4000	0.4000	-13.043%	1	1,628	-85.000%
2025-07-01	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,630	-86.957%
2025-06-30	0.5000	0.5000	0.5000	0.5000	-1.961%	3	1,629	-88.000%
2025-06-27	0.5100	0.5100	0.5100	0.5100	-7.273%	2	1,626	-88.235%
2025-06-26	0.7400	0.7400	0.5000	0.5500	-8.333%	7	1,626	-89.091%
2025-06-23	0.6000	0.6000	0.6000	0.6000	+3.448%	12	1,622	-90.000%
2025-06-20	0.5800	0.5800	0.5800	0.5800	-10.769%	2	1,634	-89.655%
2025-06-17	0.6200	0.6500	0.6200	0.6500	+3.175%	20	1,633	-90.769%
2025-06-09	0.6300	0.6300	0.6300	0.6300	-16.000%	5	1,633	-90.476%
2025-06-04	0.7500	0.7500	0.7500	0.7500	+20.968%	100	1,628	-92.000%
2025-06-03	0.6200	0.6200	0.6200	0.6200	-10.145%	5	1,628	-90.323%
2025-05-28	0.6900	0.6900	0.6900	0.6900	-2.817%	5	1,626	-91.304%
2025-05-22	0.7100	0.7100	0.7100	0.7100	+7.576%	5	1,621	-91.549%
2025-05-21	0.6600	0.6600	0.6600	0.6600	-8.333%	15	1,621	-90.909%
2025-05-15	0.5100	0.7200	0.5100	0.7200	+5.882%	9	1,621	-91.667%
2025-05-14	0.7200	0.7200	0.3600	0.6800	+13.333%	506	1,614	-91.176%
2025-05-12	0.7300	0.8500	0.6000	0.6000	-21.053%	717	2,117	-90.000%
2025-05-08	0.8300	0.8300	0.7100	0.7600	+1.333%	34	1,427	-92.105%
2025-05-07	0.8000	0.8700	0.7500	0.7500	-34.783%	50	1,424	-92.000%
2025-05-06	1.2000	1.2000	1.1500	1.1500	+6.481%	2	1,396	-94.783%
2025-05-05	1.1500	1.1900	1.0800	1.0800	-10.744%	3	1,395	-94.444%
2025-05-01	1.2100	1.2100	1.2100	1.2100	-13.571%	1	1,396	-95.041%
2025-04-30	1.4000	1.4000	1.4000	1.4000	+12.903%	1	1,396	-95.714%
2025-04-29	1.2500	1.2500	1.1700	1.2400	-4.615%	3	1,396	-95.161%
2025-04-25	1.3000	1.3000	1.3000	1.3000	-2.985%	2	1,396	-95.385%
2025-04-24	1.3400	1.3400	1.3400	1.3400	-7.586%	2	1,396	-95.522%
2025-04-23	1.3900	1.4900	1.3900	1.4500	-12.121%	109	1,396	-95.862%
2025-04-22	1.6000	1.6500	1.6000	1.6500	-7.303%	16	1,396	-96.364%
2025-04-21	1.7500	1.8100	1.7500	1.7800	+11.250%	52	1,381	-96.629%
2025-04-17	1.6000	1.6000	1.6000	1.6000	-8.571%	1	1,399	-96.250%
2025-04-16	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,399	-96.571%
2025-04-15	1.5000	1.6100	1.4800	1.6000	-4.762%	8	1,399	-96.250%
2025-04-14	1.6100	1.7800	1.6100	1.6800	-2.890%	7	1,400	-96.429%
2025-04-10	1.6200	1.7300	1.6100	1.7300	+28.148%	150	1,400	-96.532%
2025-04-09	2.0000	2.0000	1.3500	1.3500	-27.027%	2	1,300	-95.556%
2025-04-07	1.9500	1.9900	1.7700	1.8500	+7.558%	8	1,300	-96.757%
2025-04-04	1.6700	1.8000	1.5200	1.7200	+56.364%	440	1,300	-96.512%
2025-04-03	0.9000	1.1000	0.9000	1.1000	+46.667%	108	1,450	-94.545%
2025-03-24	0.7500	0.7500	0.5400	0.7500	+15.385%	4	1,452	-92.000%
2025-03-21	0.6000	0.6500	0.6000	0.6500	-5.797%	22	1,449	-90.769%
2025-03-18	0.6900	0.6900	0.6900	0.6900	+30.189%	1	1,448	-91.304%
2025-03-14	0.5700	0.8500	0.4500	0.5300	-23.188%	992	1,468	-88.679%
2025-03-13	0.8000	0.8500	0.4400	0.6900	+64.286%	1,249	383	-91.304%
2025-03-04	0.4200	0.4200	0.4200	0.4200	+2.439%	50	383	-85.714%
2025-02-21	0.4100	0.4100	0.4100	0.4100	+17.143%	30	333	-85.366%
2025-02-18	0.3500	0.3500	0.3500	0.3500	0.000%	10	318	-82.857%
2025-01-28	0.3500	0.3500	0.3200	0.3500	-22.222%	4	308	-82.857%
2025-01-21	0.4500	0.4500	0.4500	0.4500	+4.651%	1	306	-86.667%
2025-01-13	0.4300	0.4300	0.4300	0.4300	+7.500%	1	306	-86.047%
2025-01-08	0.4000	0.4000	0.4000	0.4000	-42.857%	1	304	-85.000%
2025-01-03	0.5200	0.7000	0.5200	0.7000	+59.091%	100	304	-91.429%
2024-12-10	0.4400	0.4400	0.4400	0.4400	0.000%	22	254	-86.364%
2024-12-02	0.4400	0.4400	0.4400	0.4400	-6.383%	2	232	-86.364%
2024-11-20	0.4700	0.4700	0.4700	0.4700	+27.027%	40	232	-87.234%
2024-11-18	0.4700	0.4700	0.3700	0.3700	-17.778%	12	192	-83.784%
2024-11-15	0.5000	0.5000	0.4400	0.4500	+4.651%	50	186	-86.667%
2024-11-14	0.4300	0.6000	0.4000	0.4300	-34.848%	113	161	-86.047%
2024-11-13	0.6600	0.6600	0.6600	0.6600	0.000%	50	62	-90.909%
2024-11-12	0.6600	0.6600	0.6600	0.6600	-4.348%	1	20	-90.909%
2024-11-11	0.6900	0.6900	0.6900	0.6900	-18.824%	1	19	-91.304%
2024-10-21	0.8500	0.8500	0.8500	0.8500	-7.609%	2	19	-92.941%
2024-10-18	0.8600	0.9200	0.8600	0.9200	-7.071%	4	17	-93.478%
2024-10-07	1.0000	1.0200	0.9900	0.9900	-1.000%	3	17	-93.939%
2024-09-23	1.0000	1.0000	1.0000	1.0000	+21.951%	2	15	-94.000%
2024-09-19	0.8200	0.8200	0.8200	0.8200	-18.000%	1	15	-92.683%
2024-09-16	0.6200	1.0000	0.6200	1.0000	0.000%	14	14	-94.000%