Dark

DIS20270115P70
DIS Jan 15 2027 70.00 Put (DIS270115P00070000)
option OPRA

EOD

Jul 28, 2026

0.6300-17.105%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.6700	0.6700	0.6300	0.6300	-17.105%	3	1,784	0.000%
2026-07-27	0.7600	0.7600	0.7600	0.7600	-23.232%	1	1,781	-17.105%
2026-07-23	1.0100	1.0500	0.9800	0.9900	+32.000%	20	1,781	-36.364%
2026-07-22	0.7700	0.7700	0.7500	0.7500	-7.407%	2	1,780	-16.000%
2026-07-20	0.8200	0.8200	0.8100	0.8100	+8.000%	2	1,779	-22.222%
2026-07-17	0.7000	0.7500	0.7000	0.7500	+10.294%	6	1,777	-16.000%
2026-07-16	0.6800	0.6800	0.6800	0.6800	-9.333%	2	1,778	-7.353%
2026-07-15	1.7200	1.7200	0.7500	0.7500	-20.213%	7	1,776	-16.000%
2026-07-14	0.9300	0.9400	0.9300	0.9400	+13.253%	10	1,776	-32.979%
2026-07-13	0.8000	0.8300	0.8000	0.8300	-7.778%	3	1,772	-24.096%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,772	-30.000%
2026-07-09	0.8500	0.9900	0.8500	0.9600	+11.628%	3	1,771	-34.375%
2026-07-07	0.8100	0.8600	0.8100	0.8600	0.000%	9	1,769	-26.744%
2026-07-06	0.8000	0.8600	0.8000	0.8600	+3.614%	146	1,769	-26.744%
2026-07-02	0.8500	0.9400	0.8300	0.8300	-17.000%	13	1,626	-24.096%
2026-07-01	0.9100	1.0000	0.9100	1.0000	+19.048%	2	1,626	-37.000%
2026-06-30	0.9700	0.9700	0.8400	0.8400	-3.448%	11	1,625	-25.000%
2026-06-26	0.9000	0.9000	0.8700	0.8700	+8.750%	2	1,626	-27.586%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+14.286%	10	1,625	-21.250%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,615	-10.000%
2026-06-18	0.7800	0.8000	0.7500	0.8000	-27.273%	40	1,620	-21.250%
2026-06-11	1.1000	1.1000	1.1000	1.1000	+1.852%	5	1,620	-42.727%
2026-06-09	1.0800	1.0800	1.0800	1.0800	-2.703%	10	1,615	-41.667%
2026-06-08	0.9600	1.1100	0.9600	1.1100	+2.778%	6	1,605	-43.243%
2026-06-05	1.0300	1.0900	1.0300	1.0800	-1.818%	48	1,601	-41.667%
2026-06-03	1.1000	1.1000	1.1000	1.1000	+13.402%	13	1,554	-42.727%
2026-06-02	1.0000	1.0000	0.9700	0.9700	+8.989%	21	1,549	-35.052%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+2.299%	10	1,548	-29.213%
2026-05-26	0.8500	0.8700	0.8500	0.8700	-8.421%	25	1,538	-27.586%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+4.396%	5	1,518	-33.684%
2026-05-20	0.9100	0.9100	0.9100	0.9100	+8.333%	1	1,518	-30.769%
2026-05-18	0.8600	0.8600	0.8400	0.8400	-7.692%	6	1,519	-25.000%
2026-05-15	0.8500	0.9100	0.8500	0.9100	+8.333%	8	1,519	-30.769%
2026-05-13	0.8400	0.8400	0.8400	0.8400	-11.579%	5	1,511	-25.000%
2026-05-11	0.8500	0.9500	0.8500	0.9500	+30.137%	3	1,511	-33.684%
2026-05-07	0.7000	0.7300	0.7000	0.7300	-18.889%	16	1,511	-13.699%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-29.688%	7	1,527	-30.000%
2026-05-05	1.2800	1.2800	1.2800	1.2800	+4.918%	10	1,534	-50.781%
2026-05-04	1.2000	1.2200	1.2000	1.2200	-14.685%	8	1,524	-48.361%
2026-04-29	1.4300	1.4300	1.4300	1.4300	0.000%	10	1,516	-55.944%
2026-04-28	1.4000	1.4300	1.4000	1.4300	+10.000%	16	1,506	-55.944%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+5.691%	40	1,490	-51.538%
2026-04-22	1.2300	1.2300	1.2300	1.2300	+9.821%	1	1,530	-48.780%
2026-04-20	1.1200	1.1200	1.1200	1.1200	-6.667%	1	1,530	-43.750%
2026-04-17	1.2000	1.2000	1.1500	1.2000	-18.367%	28	1,530	-47.500%
2026-04-15	1.4700	1.4700	1.4700	1.4700	-2.649%	2	1,531	-57.143%
2026-04-14	1.5100	1.5100	1.5100	1.5100	-13.714%	25	1,531	-58.278%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+1.156%	3	1,506	-64.000%
2026-04-09	1.7300	1.7300	1.7300	1.7300	-3.889%	4	1,506	-63.584%
2026-04-08	1.9000	1.9000	1.8000	1.8000	-17.051%	46	1,506	-65.000%
2026-04-07	2.1700	2.1700	2.1700	2.1700	+5.854%	4	1,467	-70.968%
2026-04-01	2.0400	2.0500	2.0400	2.0500	-17.339%	4	1,467	-69.268%
2026-03-30	2.4800	2.4800	2.4800	2.4800	-4.981%	1	1,465	-74.597%
2026-03-27	2.3900	2.6100	2.3900	2.6100	+25.481%	40	1,466	-75.862%
2026-03-26	2.0600	2.0900	2.0600	2.0800	+18.182%	230	1,465	-69.712%
2026-03-23	1.7600	1.7600	1.7600	1.7600	-12.871%	5	1,309	-64.205%
2026-03-20	2.0200	2.0200	2.0200	2.0200	+12.222%	10	1,304	-68.812%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-4.255%	15	1,304	-65.000%
2026-03-18	1.7500	1.8800	1.7500	1.8800	-3.590%	27	1,289	-66.489%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+2.632%	5	1,271	-67.692%
2026-03-12	1.8800	1.9000	1.8800	1.9000	+11.765%	18	1,271	-66.842%
2026-03-10	1.9900	2.0200	1.7000	1.7000	0.000%	67	1,253	-62.941%
2026-03-05	1.7000	1.7100	1.7000	1.7000	+6.250%	104	1,214	-62.941%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-1.235%	10	1,214	-60.625%
2026-03-02	1.6500	1.7400	1.5600	1.6200	+11.724%	19	1,214	-61.111%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,218	-56.552%
2026-02-24	1.4900	1.4900	1.4900	1.4900	-5.096%	1	1,218	-57.718%
2026-02-23	1.4500	1.5700	1.4500	1.5700	+12.143%	6	1,218	-59.873%
2026-02-18	1.4000	1.4000	1.4000	1.4000	-14.110%	97	1,217	-55.000%
2026-02-13	1.6300	1.6300	1.6300	1.6300	-9.444%	25	1,179	-61.350%
2026-02-12	1.7500	1.8000	1.7500	1.8000	+55.172%	31	1,179	-65.000%
2026-02-11	1.1100	1.1600	1.1000	1.1600	+10.476%	12	1,197	-45.690%
2026-02-10	1.0400	1.0500	1.0400	1.0500	-13.934%	18	1,196	-40.000%
2026-02-06	1.2000	1.2200	1.2000	1.2200	-9.630%	36	1,194	-48.361%
2026-02-05	1.2800	1.3500	1.2800	1.3500	+13.445%	7	1,185	-53.333%
2026-02-04	1.2100	1.2100	1.1600	1.1900	-8.462%	59	1,179	-47.059%
2026-02-03	1.4000	1.4000	1.3000	1.3000	+1.563%	10	1,130	-51.538%
2026-02-02	1.3000	1.3700	1.2200	1.2800	+14.286%	53	1,130	-50.781%
2026-01-30	1.1200	1.1200	1.1200	1.1200	-2.609%	2	1,114	-43.750%
2026-01-28	1.1800	1.1800	1.1500	1.1500	+1.770%	6	1,114	-45.217%
2026-01-27	1.1300	1.1300	1.1300	1.1300	+2.727%	3	1,108	-44.248%
2026-01-26	1.1000	1.1000	1.1000	1.1000	-5.172%	5	1,105	-42.727%
2026-01-23	1.0900	1.1600	1.0500	1.1600	+0.870%	17	1,105	-45.690%
2026-01-21	1.1500	1.1500	1.1500	1.1500	-8.000%	2	1,090	-45.217%
2026-01-20	1.2500	1.2500	1.2500	1.2500	+13.636%	2	1,088	-49.600%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+12.245%	4	1,088	-42.727%
2026-01-14	0.9700	0.9800	0.9700	0.9800	+12.644%	6	1,087	-35.714%
2026-01-09	0.9700	0.9700	0.8700	0.8700	-23.684%	2	1,087	-27.586%
2026-01-07	1.1400	1.1400	1.1400	1.1400	-4.202%	1	1,086	-44.737%
2025-12-24	1.1900	1.1900	1.1900	1.1900	-5.556%	1	1,086	-47.059%
2025-12-22	1.2600	1.2600	1.2600	1.2600	-5.263%	1	1,087	-50.000%
2025-12-18	1.3300	1.3300	1.3300	1.3300	-0.746%	1	1,087	-52.632%
2025-12-16	1.3400	1.3400	1.3400	1.3400	-1.471%	3	1,086	-52.985%
2025-12-12	1.3600	1.3600	1.3600	1.3600	-4.225%	3	1,088	-53.676%
2025-12-11	1.4200	1.4200	1.4200	1.4200	-11.801%	3	1,085	-55.634%
2025-12-10	1.6100	1.6100	1.6100	1.6100	-6.936%	1	1,088	-60.870%
2025-12-09	1.7300	1.7300	1.7300	1.7300	-1.705%	1	1,088	-63.584%
2025-12-05	1.8200	1.8200	1.7600	1.7600	+6.667%	25	1,088	-64.205%
2025-12-03	1.7500	1.7900	1.6500	1.6500	-4.624%	113	1,078	-61.818%
2025-12-02	1.7300	1.7300	1.7200	1.7300	+2.367%	5	1,186	-63.584%
2025-12-01	1.7700	1.7700	1.6900	1.6900	-13.333%	13	1,184	-62.722%
2025-11-25	1.9700	1.9700	1.9500	1.9500	-2.010%	8	1,194	-67.692%
2025-11-24	1.8700	2.0300	1.8700	1.9900	-3.398%	292	1,189	-68.342%
2025-11-21	2.1300	2.1300	2.0600	2.0600	+11.351%	2	1,076	-69.417%
2025-11-14	1.8500	1.8500	1.8500	1.8500	+3.352%	13	1,077	-65.946%
2025-11-13	1.6000	1.7900	1.2200	1.7900	+22.603%	27	1,077	-64.804%
2025-11-12	1.4400	1.4600	1.4400	1.4600	-10.429%	35	1,066	-56.849%
2025-11-04	1.7800	2.0300	1.6300	1.6300	-1.212%	20	1,056	-61.350%
2025-10-03	1.6500	1.6500	1.6500	1.6500	-0.602%	5	1,061	-61.818%
2025-10-02	1.6600	1.6600	1.6600	1.6600	+3.750%	1	1,061	-62.048%
2025-10-01	1.5000	1.6000	1.5000	1.6000	+3.226%	10	1,062	-60.625%
2025-09-30	1.5400	1.5500	1.5400	1.5500	-4.908%	2	1,052	-59.355%
2025-09-26	1.6800	1.6800	1.6300	1.6300	+6.536%	6	1,053	-61.350%
2025-09-19	1.5300	1.5300	1.5300	1.5300	+13.333%	5	1,059	-58.824%
2025-09-03	1.3500	1.3500	1.3500	1.3500	+3.846%	4	1,059	-53.333%
2025-08-28	1.2500	1.3000	1.2500	1.3000	+1.563%	2	1,057	-51.538%
2025-08-27	1.2800	1.2800	1.2800	1.2800	+5.785%	10	1,057	-50.781%
2025-08-22	1.2500	1.2500	1.2000	1.2100	-8.333%	24	1,047	-47.934%
2025-08-14	1.3200	1.3200	1.3200	1.3200	-22.353%	1	1,058	-52.273%
2025-08-11	1.7000	1.7000	1.7000	1.7000	+16.438%	1	1,057	-62.941%
2025-08-07	1.4600	1.4600	1.4600	1.4600	+3.546%	15	1,056	-56.849%
2025-08-06	1.5800	1.6800	1.4100	1.4100	-6.000%	21	1,041	-55.319%
2025-08-04	1.5000	1.5000	1.5000	1.5000	-10.714%	1	1,037	-58.000%
2025-08-01	1.6800	1.6800	1.6800	1.6800	+9.091%	15	1,038	-62.500%
2025-07-31	1.4700	1.5400	1.4700	1.5400	+2.667%	6	1,023	-59.091%
2025-07-30	1.5000	1.5000	1.5000	1.5000	+2.740%	5	1,022	-58.000%
2025-07-28	1.4000	1.4700	1.4000	1.4600	+2.098%	4	1,027	-56.849%
2025-07-21	1.4800	1.4800	1.3900	1.4300	-8.333%	61	1,028	-55.944%
2025-07-16	1.5600	1.5600	1.5600	1.5600	+3.311%	10	1,028	-59.615%
2025-07-10	1.4600	1.5100	1.4600	1.5100	-2.581%	2	1,024	-58.278%
2025-07-07	1.5200	1.5500	1.5200	1.5500	0.000%	6	1,025	-59.355%
2025-07-03	1.5100	1.5500	1.5100	1.5500	+0.649%	4	1,025	-59.355%
2025-07-02	1.6100	1.6100	1.5400	1.5400	-13.483%	78	1,025	-59.091%
2025-06-27	1.7400	1.7800	1.7400	1.7800	-5.820%	2	947	-64.607%
2025-06-25	1.8100	1.8900	1.8000	1.8900	-7.805%	5	947	-66.667%
2025-06-23	2.0500	2.0500	2.0500	2.0500	-12.766%	1	948	-69.268%
2025-05-30	2.3700	2.4700	2.3500	2.3500	+0.858%	8	949	-73.191%
2025-05-27	2.3900	2.3900	2.2600	2.3300	-11.742%	6	949	-72.961%
2025-05-23	2.6700	2.7100	2.5700	2.6400	+0.380%	12	949	-76.136%
2025-05-22	2.6300	2.6300	2.6300	2.6300	+6.478%	74	949	-76.046%
2025-05-21	2.4200	2.4700	2.4200	2.4700	+3.347%	73	1,023	-74.494%
2025-05-20	2.3300	2.4700	2.3200	2.3900	-0.417%	4	952	-73.640%
2025-05-19	2.3300	2.4400	2.3300	2.4000	+1.266%	82	952	-73.750%
2025-05-16	2.3700	2.3700	2.3700	2.3700	+2.597%	152	878	-73.418%
2025-05-14	2.3000	2.3100	2.3000	2.3100	-2.119%	13	865	-72.727%
2025-05-13	2.2200	2.3600	2.2200	2.3600	-4.453%	104	877	-73.305%
2025-05-12	2.6000	2.6000	2.4700	2.4700	-15.411%	3	977	-74.494%
2025-05-08	3.0700	3.0700	2.9200	2.9200	-14.118%	35	978	-78.425%
2025-05-07	3.2800	3.4000	3.2800	3.4000	-28.421%	3	1,009	-81.471%
2025-05-05	4.7500	4.7500	4.7500	4.7500	+3.037%	1	1,007	-86.737%
2025-05-02	4.6000	4.7900	4.5900	4.6100	-11.346%	446	1,006	-86.334%
2025-05-01	5.1600	5.2900	5.0200	5.2000	-4.587%	14	810	-87.885%
2025-04-30	5.5400	5.5400	5.4500	5.4500	+6.863%	2	815	-88.440%
2025-04-29	5.3400	5.3400	5.1000	5.1000	-8.929%	3	815	-87.647%
2025-04-28	5.4800	5.8500	5.3700	5.6000	+4.869%	115	821	-88.750%
2025-04-25	5.4400	5.4400	5.3000	5.3400	-2.377%	20	821	-88.202%
2025-04-24	5.7000	5.7000	5.4600	5.4700	-9.885%	419	820	-88.483%
2025-04-23	5.4000	6.0700	5.4000	6.0700	-5.156%	45	422	-89.621%
2025-04-22	6.6000	6.6000	6.4000	6.4000	-9.859%	9	377	-90.156%
2025-04-21	6.9500	7.1000	6.9500	7.1000	+9.737%	13	379	-91.127%
2025-04-17	6.5500	6.6700	6.3700	6.4700	-8.227%	20	375	-90.263%
2025-04-16	6.8200	7.1900	6.8200	7.0500	+0.142%	34	375	-91.064%
2025-04-11	7.3000	7.3000	7.0400	7.0400	+6.667%	8	377	-91.051%
2025-04-10	5.8900	6.6000	5.8900	6.6000	-12.000%	133	377	-90.455%
2025-04-09	7.9400	7.9400	7.5000	7.5000	+19.048%	26	250	-91.600%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-16.996%	1	238	-90.000%
2025-04-07	8.3700	8.5000	7.1400	7.5900	+24.426%	18	238	-91.700%
2025-04-04	6.1000	7.2500	6.1000	6.1000	+19.608%	176	230	-89.672%
2025-04-03	4.0000	5.1000	4.0000	5.1000	+59.375%	17	218	-87.647%
2025-04-02	3.2300	3.2300	3.2000	3.2000	-3.323%	2	210	-80.313%
2025-04-01	3.3700	3.3700	3.2800	3.3100	+3.438%	7	210	-80.967%
2025-03-31	3.3900	3.3900	3.2000	3.2000	+1.587%	8	212	-80.313%
2025-03-28	3.0800	3.2200	3.0800	3.1500	+10.915%	48	215	-80.000%
2025-03-27	2.7200	2.8400	2.7200	2.8400	+2.527%	2	211	-77.817%
2025-03-26	2.7300	2.8600	2.7300	2.7700	-9.180%	3	210	-77.256%
2025-03-21	3.1400	3.1400	3.0500	3.0500	-1.613%	8	209	-79.344%
2025-03-20	3.1000	3.1000	3.1000	3.1000	+3.333%	5	209	-79.677%
2025-03-19	3.0000	3.0000	3.0000	3.0000	-10.448%	1	204	-79.000%
2025-03-14	3.4000	3.4400	3.3500	3.3500	-8.219%	24	204	-81.194%
2025-03-13	3.6400	3.7400	3.5400	3.6500	+10.606%	8	204	-82.740%
2025-03-12	3.5000	3.6900	3.3000	3.3000	-6.516%	13	204	-80.909%
2025-03-11	3.4000	3.5300	3.4000	3.5300	+21.306%	33	202	-82.153%
2025-03-10	2.9800	2.9800	2.9100	2.9100	+13.230%	2	169	-78.351%
2025-03-06	2.5700	2.5700	2.5700	2.5700	+14.222%	3	168	-75.486%
2025-03-05	2.2500	2.2500	2.2500	2.2500	+1.810%	5	166	-72.000%
2025-03-04	2.2100	2.2100	2.2100	2.2100	+17.553%	2	166	-71.493%
2025-02-24	1.9000	1.9200	1.8800	1.8800	-3.590%	3	166	-66.489%
2025-02-21	1.9500	1.9500	1.9500	1.9500	-0.510%	2	166	-67.692%
2025-02-11	1.9600	1.9600	1.9500	1.9600	+10.112%	9	165	-67.857%
2025-02-05	1.9600	1.9600	1.7800	1.7800	-2.198%	11	163	-64.607%
2025-01-29	1.8200	1.8200	1.8200	1.8200	+1.111%	1	153	-65.385%
2025-01-23	1.7800	1.8000	1.7800	1.8000	-12.195%	10	153	-65.000%
2025-01-17	2.0500	2.0500	2.0500	2.0500	+10.811%	10	148	-69.268%
2025-01-02	1.8500	1.8500	1.8500	1.8500	-4.145%	2	148	-65.946%
2024-12-31	1.8900	1.9300	1.8900	1.9300	+7.821%	2	145	-67.358%
2024-12-19	1.7900	1.7900	1.7900	1.7900	+5.294%	1	145	-64.804%
2024-12-09	1.7000	1.7000	1.7000	1.7000	+1.190%	20	144	-62.941%
2024-12-05	1.6800	1.6800	1.6800	1.6800	-0.592%	1	125	-62.500%
2024-11-15	1.6900	1.6900	1.6900	1.6900	-17.561%	200	124	-62.722%
2024-11-14	2.0500	2.0500	2.0500	2.0500	-36.923%	2	24	-69.268%
2024-11-11	3.2500	3.2500	3.2500	3.2500	-2.985%	2	26	-80.615%
2024-11-08	3.3500	3.3500	3.3500	3.3500	-19.082%	2	24	-81.194%
2024-11-01	4.1400	4.1400	4.1400	4.1400	+2.475%	2	23	-84.783%
2024-10-22	3.9700	4.0400	3.9700	4.0400	0.000%	4	22	-84.406%
2024-10-21	4.0400	4.0400	4.0400	4.0400	-2.651%	2	18	-84.406%
2024-10-16	4.1500	4.1500	4.1500	4.1500	-0.718%	1	16	-84.819%
2024-10-14	4.1700	4.1800	4.1500	4.1800	-7.111%	12	15	-84.928%
2024-10-10	4.5000	4.5000	4.5000	4.5000	+4.651%	3	4	-86.000%
2024-10-07	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-85.349%