Dark

DIS20270115P65
DIS Jan 15 2027 65.00 Put (DIS270115P00065000)
option OPRA

EOD

Jul 28, 2026

0.3000-38.776%(-0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3000	0.3000	0.3000	0.3000	-38.776%	1	1,269	0.000%
2026-07-27	0.4900	0.4900	0.4900	0.4900	-16.949%	1	1,269	-38.776%
2026-07-24	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,269	-49.153%
2026-07-23	0.3500	0.6000	0.3500	0.5800	+16.000%	14	1,268	-48.276%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+38.889%	6	1,270	-40.000%
2026-07-16	0.4400	0.4800	0.3600	0.3600	-71.654%	8	1,264	-16.667%
2026-07-15	1.2700	1.2700	1.2700	1.2700	+126.786%	1	1,264	-76.378%
2026-07-14	0.5600	0.5600	0.5600	0.5600	-6.667%	1	1,264	-46.429%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-15.493%	1	1,264	-50.000%
2026-07-10	0.7100	0.7100	0.7100	0.7100	+20.339%	1	1,264	-57.746%
2026-07-09	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,264	-49.153%
2026-07-08	0.5800	0.5800	0.5800	0.5800	-6.452%	1	1,264	-48.276%
2026-07-07	0.6000	0.6200	0.6000	0.6200	+19.231%	4	1,264	-51.613%
2026-07-02	0.5200	0.5200	0.5200	0.5200	-13.333%	1	1,264	-42.308%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+30.435%	1	1,264	-50.000%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+4.545%	2	1,264	-34.783%
2026-06-23	0.4400	0.4400	0.4400	0.4400	-16.981%	5	1,263	-31.818%
2026-06-18	0.5200	0.5300	0.5100	0.5300	+6.000%	45	1,283	-43.396%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-21.875%	1	1,283	-40.000%
2026-06-12	0.6200	0.6600	0.6200	0.6400	+1.587%	40	1,283	-53.125%
2026-06-04	0.6300	0.6300	0.6300	0.6300	-19.231%	1	1,253	-52.381%
2026-06-03	0.7800	0.7800	0.7800	0.7800	+20.000%	46	1,254	-61.538%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,254	-53.846%
2026-05-26	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,253	-45.455%
2026-05-21	0.5700	0.5700	0.5200	0.5200	-11.864%	2	1,253	-42.308%
2026-05-20	0.5900	0.5900	0.5900	0.5900	-3.279%	1	1,254	-49.153%
2026-05-19	0.6500	0.6500	0.6000	0.6100	+8.929%	14	1,253	-50.820%
2026-05-18	0.6000	0.6000	0.5600	0.5600	+1.818%	2	1,253	-46.429%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-6.780%	1	1,253	-45.455%
2026-05-13	0.6100	0.6100	0.5900	0.5900	+1.724%	2	1,253	-49.153%
2026-05-11	0.5800	0.5800	0.5800	0.5800	+11.538%	27	1,254	-48.276%
2026-05-07	0.5100	0.5200	0.5100	0.5200	-11.864%	2	1,281	-42.308%
2026-05-06	0.6500	0.6500	0.5900	0.5900	-40.404%	2	1,283	-49.153%
2026-04-30	0.9900	0.9900	0.9900	0.9900	+1.020%	1	1,283	-69.697%
2026-04-28	0.9800	0.9800	0.9800	0.9800	+19.512%	1	1,283	-69.388%
2026-04-17	0.8500	0.8500	0.8200	0.8200	-40.146%	38	1,282	-63.415%
2026-04-10	1.3700	1.3700	1.3700	1.3700	-19.412%	5	1,282	-78.102%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+23.188%	1	1,277	-82.353%
2026-03-25	1.4200	1.4300	1.3800	1.3800	-2.817%	32	1,277	-78.261%
2026-03-18	1.4200	1.4200	1.4200	1.4200	+18.333%	30	1,275	-78.873%
2026-03-17	1.2000	1.2000	1.2000	1.2000	-7.692%	10	1,260	-75.000%
2026-03-12	1.7100	1.7100	1.3000	1.3000	-1.515%	68	1,260	-76.923%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+10.924%	10	1,283	-77.273%
2026-03-03	1.9800	1.9800	1.1900	1.1900	+11.215%	5	1,283	-74.790%
2026-02-27	1.0800	1.1100	1.0500	1.0700	+1.905%	8	1,283	-71.963%
2026-02-19	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,284	-71.429%
2026-02-12	1.0000	1.2000	1.0000	1.2000	+39.535%	11	1,284	-75.000%
2026-02-11	0.8600	0.8600	0.8600	0.8600	+10.256%	1	1,274	-65.116%
2026-02-04	0.7800	0.7800	0.7800	0.7800	-9.302%	1	1,274	-61.538%
2026-02-02	0.8600	0.8600	0.8600	0.8600	0.000%	1	1,274	-65.116%
2026-01-30	0.8600	0.8600	0.8600	0.8600	+7.500%	1	1,273	-65.116%
2026-01-26	0.8000	0.8000	0.8000	0.8000	+21.212%	1	1,274	-62.500%
2026-01-13	0.6600	0.6600	0.6600	0.6600	-18.519%	1	1,274	-54.545%
2026-01-06	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,274	-62.963%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-15.789%	3	1,275	-62.500%
2025-12-16	0.9500	0.9500	0.9500	0.9500	-7.767%	2	1,272	-68.421%
2025-12-15	1.0500	1.0500	1.0300	1.0300	-18.898%	9	1,272	-70.874%
2025-12-10	1.2700	1.2700	1.2700	1.2700	-3.788%	20	1,271	-76.378%
2025-11-24	1.2800	1.3200	1.2800	1.3200	-15.385%	165	1,291	-77.273%
2025-11-20	1.5600	1.5600	1.5600	1.5600	+21.875%	2	1,126	-80.769%
2025-11-13	1.2500	1.4100	1.2500	1.2800	+17.431%	52	1,126	-76.563%
2025-11-12	1.0900	1.0900	1.0900	1.0900	-0.909%	20	1,101	-72.477%
2025-11-11	1.1000	1.1000	1.1000	1.1000	0.000%	8	1,101	-72.727%
2025-11-03	1.1000	1.1000	1.1000	1.1000	-19.708%	1	1,100	-72.727%
2025-10-15	1.3700	1.3700	1.3700	1.3700	+9.600%	12	1,100	-78.102%
2025-10-02	1.2500	1.2500	1.2500	1.2500	0.000%	8	1,100	-76.000%
2025-09-26	1.2500	1.2500	1.2500	1.2500	0.000%	3	1,096	-76.000%
2025-09-25	1.2500	1.2500	1.2500	1.2500	+2.459%	3	1,096	-76.000%
2025-09-24	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,096	-75.410%
2025-09-22	1.3000	1.3000	1.3000	1.3000	+30.000%	2	1,097	-76.923%
2025-09-09	1.0000	1.0000	1.0000	1.0000	-7.407%	5	1,095	-70.000%
2025-09-08	1.1300	1.1300	0.9500	1.0800	+2.857%	5	1,090	-72.222%
2025-09-05	1.0500	1.0500	1.0500	1.0500	+7.143%	10	1,095	-71.429%
2025-09-04	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,095	-69.388%
2025-08-27	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,094	-70.000%
2025-08-25	0.9100	0.9900	0.9100	0.9900	-4.808%	9	1,093	-69.697%
2025-08-21	1.0400	1.0400	1.0400	1.0400	+5.051%	1	1,090	-71.154%
2025-08-18	0.9900	0.9900	0.9900	0.9900	-15.385%	1	1,089	-69.697%
2025-08-07	1.1700	1.1700	1.1700	1.1700	-4.098%	15	1,089	-74.359%
2025-07-11	1.2200	1.2200	1.2200	1.2200	+1.667%	2	1,074	-75.410%
2025-07-03	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,071	-75.000%
2025-07-02	1.3900	1.3900	1.2300	1.3000	-11.565%	4	1,071	-76.923%
2025-06-25	1.4300	1.4700	1.4300	1.4700	-8.125%	2	1,072	-79.592%
2025-06-16	1.5400	1.6000	1.5400	1.6000	-1.840%	2	1,072	-81.250%
2025-06-13	1.6300	1.6300	1.6300	1.6300	-2.976%	2	1,072	-81.595%
2025-06-09	1.8200	1.8200	1.6800	1.6800	-6.145%	2	1,071	-82.143%
2025-06-04	1.7900	1.7900	1.7900	1.7900	+2.874%	1	1,070	-83.240%
2025-06-03	1.7400	1.7400	1.7400	1.7400	-5.435%	100	1,070	-82.759%
2025-06-02	1.8400	1.8400	1.8400	1.8400	+1.099%	200	1,170	-83.696%
2025-05-30	1.8500	1.8500	1.8200	1.8200	+1.111%	800	1,170	-83.516%
2025-05-27	1.8400	1.8400	1.8000	1.8000	-7.692%	201	1,170	-83.333%
2025-05-22	1.9600	2.0000	1.9200	1.9500	+3.723%	44	1,170	-84.615%
2025-05-20	1.9300	1.9300	1.8000	1.8800	-0.529%	15	1,170	-84.043%
2025-05-15	1.8900	1.8900	1.8900	1.8900	+5.000%	2	1,170	-84.127%
2025-05-14	1.8000	1.8200	1.7900	1.8000	-2.703%	142	1,171	-83.333%
2025-05-13	1.7700	1.8500	1.7400	1.8500	-2.632%	314	1,081	-83.784%
2025-05-12	1.8700	1.9000	1.8500	1.9000	-15.556%	540	1,071	-84.211%
2025-05-09	2.2000	2.3000	2.2000	2.2500	0.000%	620	860	-86.667%
2025-05-08	2.3500	2.3500	2.2500	2.2500	-14.449%	350	794	-86.667%
2025-05-07	2.6300	2.6300	2.6300	2.6300	-26.944%	20	444	-88.593%
2025-05-05	3.6000	3.6000	3.6000	3.6000	+1.408%	1	454	-91.667%
2025-05-02	3.6900	3.6900	3.5500	3.5500	-11.250%	8	453	-91.549%
2025-04-29	4.1400	4.1400	4.0000	4.0000	-4.535%	4	453	-92.500%
2025-04-28	4.2400	4.2400	4.1500	4.1900	-1.412%	28	453	-92.840%
2025-04-25	4.1900	4.2500	4.1200	4.2500	0.000%	10	453	-92.941%
2025-04-24	4.3400	4.3400	4.2400	4.2500	-8.602%	12	453	-92.941%
2025-04-23	4.2800	4.7900	4.2800	4.6500	-8.465%	28	453	-93.548%
2025-04-22	5.1800	5.1800	5.0700	5.0800	+1.600%	6	443	-94.094%
2025-04-17	5.2900	5.2900	4.9700	5.0000	-9.091%	14	443	-94.000%
2025-04-16	5.4900	5.6400	5.3500	5.5000	+10.000%	18	443	-94.545%
2025-04-15	4.9100	5.0000	4.9000	5.0000	-10.714%	3	444	-94.000%
2025-04-11	5.8800	5.8800	5.6000	5.6000	+23.077%	8	445	-94.643%
2025-04-09	6.4000	6.4000	4.5500	4.5500	-9.000%	46	442	-93.407%
2025-04-08	5.0000	5.0000	5.0000	5.0000	-16.667%	10	407	-94.000%
2025-04-07	6.1000	6.1100	6.0000	6.0000	+5.263%	29	397	-95.000%
2025-04-04	5.6000	5.7000	5.6000	5.7000	+58.333%	10	397	-94.737%
2025-04-03	3.2000	3.6900	3.2000	3.6000	+47.541%	7	397	-91.667%
2025-04-02	2.4400	2.4400	2.4400	2.4400	-2.400%	2	396	-87.705%
2025-04-01	2.4100	2.5000	2.4100	2.5000	+15.207%	4	396	-88.000%
2025-03-24	2.1700	2.1700	2.1700	2.1700	-5.240%	1	393	-86.175%
2025-03-19	2.2900	2.2900	2.2900	2.2900	-7.661%	1	393	-86.900%
2025-03-14	2.5000	2.5700	2.4700	2.4800	-10.469%	12	393	-87.903%
2025-03-13	2.8700	2.8700	2.7700	2.7700	+10.800%	4	392	-89.170%
2025-03-11	2.5000	2.5000	2.5000	2.5000	+28.205%	2	392	-88.000%
2025-03-06	1.8600	1.9500	1.8600	1.9500	+12.069%	2	392	-84.615%
2025-03-05	1.6600	1.7400	1.6600	1.7400	-0.571%	2	392	-82.759%
2025-03-04	1.7500	1.7500	1.7500	1.7500	+25.899%	2	392	-82.857%
2025-03-03	1.3900	1.3900	1.3900	1.3900	-3.472%	74	390	-78.417%
2025-02-28	1.4300	1.4600	1.4300	1.4400	+6.667%	452	390	-79.167%
2025-02-27	1.3500	1.3500	1.3500	1.3500	-4.255%	100	390	-77.778%
2025-02-26	1.3000	1.4100	1.3000	1.4100	-2.083%	201	317	-78.723%
2025-02-25	1.3700	1.4400	1.3700	1.4400	-0.690%	2	217	-79.167%
2025-02-21	1.2700	1.4500	1.2700	1.4500	+6.618%	6	217	-79.310%
2025-02-14	1.3600	1.3600	1.3600	1.3600	+4.615%	2	216	-77.941%
2025-01-24	1.3000	1.3000	1.3000	1.3000	-7.143%	2	216	-76.923%
2025-01-22	1.4000	1.4000	1.4000	1.4000	-6.040%	206	217	-78.571%
2025-01-17	1.4900	1.4900	1.4900	1.4900	+8.759%	2	11	-79.866%
2024-12-05	1.3700	1.3700	1.3700	1.3700	+3.788%	2	11	-78.102%
2024-12-02	1.3200	1.3200	1.3200	1.3200	-9.589%	2	13	-77.273%
2024-11-15	1.4500	1.4600	1.4500	1.4600	-52.131%	6	15	-79.452%
2024-10-18	3.0500	3.0500	3.0500	3.0500	-4.688%	2	13	-90.164%
2024-10-17	3.2000	3.2000	3.2000	3.2000	+3.226%	1	13	-90.625%
2024-10-16	3.1000	3.1000	3.1000	3.1000	-3.125%	2	14	-90.323%
2024-10-15	3.2000	3.2000	3.2000	3.2000	-7.246%	1	13	-90.625%
2024-10-10	3.4500	3.4500	3.4500	3.4500	+0.583%	3	14	-91.304%
2024-10-07	3.4300	3.4300	3.4300	3.4300	+3.313%	1	11	-91.254%
2024-10-04	3.3200	3.3200	3.3200	3.3200	+7.097%	2	10	-90.964%
2024-09-30	3.1000	3.1000	3.1000	3.1000	0.000%	5	9	-90.323%
2024-09-27	3.1000	3.1000	3.1000	3.1000	-10.920%	4	4	-90.323%
2024-09-23	3.4800	3.4800	3.4800	3.4800	0.000%	2	2	-91.379%