Dark

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

Inactive

Sep 4, 2026

0.19000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1900	0.1900	0.1900	0.1900	0.000%	30	1,614	0.000%
2026-09-01	0.1500	0.1900	0.1500	0.1900	+5.556%	6	1,614	0.000%
2026-08-28	0.1800	0.1800	0.1800	0.1800	+12.500%	5	1,616	+5.556%
2026-08-26	0.1600	0.1600	0.1600	0.1600	+6.667%	40	1,621	+18.750%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,581	+26.667%
2026-08-24	0.1700	0.1700	0.1500	0.1500	-21.053%	2	1,582	+26.667%
2026-08-20	0.1600	0.2100	0.1500	0.1900	0.000%	541	1,584	0.000%
2026-08-19	0.2100	0.2100	0.1700	0.1900	-29.630%	21	1,558	0.000%
2026-08-17	0.2000	0.2700	0.2000	0.2700	+17.391%	310	1,555	-29.630%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-11.538%	10	1,545	-17.391%
2026-08-13	0.2900	0.2900	0.2600	0.2600	-7.143%	2	1,555	-26.923%
2026-08-12	0.2900	0.2900	0.2800	0.2800	-12.500%	3	1,556	-32.143%
2026-08-07	0.3400	0.3400	0.3200	0.3200	-13.514%	201	1,555	-40.625%
2026-08-06	0.3800	0.3800	0.3500	0.3700	-43.939%	4	1,756	-48.649%
2026-08-03	0.6600	0.6600	0.6600	0.6600	-21.429%	15	1,757	-71.212%
2026-07-31	0.8400	0.8400	0.8400	0.8400	0.000%	1	1,767	-77.381%
2026-07-30	0.7700	0.8400	0.7700	0.8400	+29.231%	33	1,767	-77.381%
2026-07-29	0.6500	0.6500	0.6500	0.6500	+3.175%	1	1,784	-70.769%
2026-07-28	0.6700	0.6700	0.6300	0.6300	-17.105%	3	1,784	-69.841%
2026-07-27	0.7600	0.7600	0.7600	0.7600	-23.232%	1	1,781	-75.000%
2026-07-23	1.0100	1.0500	0.9800	0.9900	+32.000%	20	1,781	-80.808%
2026-07-22	0.7700	0.7700	0.7500	0.7500	-7.407%	2	1,780	-74.667%
2026-07-20	0.8200	0.8200	0.8100	0.8100	+8.000%	2	1,779	-76.543%
2026-07-17	0.7000	0.7500	0.7000	0.7500	+10.294%	6	1,777	-74.667%
2026-07-16	0.6800	0.6800	0.6800	0.6800	-9.333%	2	1,778	-72.059%
2026-07-15	1.7200	1.7200	0.7500	0.7500	-20.213%	7	1,776	-74.667%
2026-07-14	0.9300	0.9400	0.9300	0.9400	+13.253%	10	1,776	-79.787%
2026-07-13	0.8000	0.8300	0.8000	0.8300	-7.778%	3	1,772	-77.108%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,772	-78.889%
2026-07-09	0.8500	0.9900	0.8500	0.9600	+11.628%	3	1,771	-80.208%
2026-07-07	0.8100	0.8600	0.8100	0.8600	0.000%	9	1,769	-77.907%
2026-07-06	0.8000	0.8600	0.8000	0.8600	+3.614%	146	1,769	-77.907%
2026-07-02	0.8500	0.9400	0.8300	0.8300	-17.000%	13	1,626	-77.108%
2026-07-01	0.9100	1.0000	0.9100	1.0000	+19.048%	2	1,626	-81.000%
2026-06-30	0.9700	0.9700	0.8400	0.8400	-3.448%	11	1,625	-77.381%
2026-06-26	0.9000	0.9000	0.8700	0.8700	+8.750%	2	1,626	-78.161%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+14.286%	10	1,625	-76.250%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,615	-72.857%
2026-06-18	0.7800	0.8000	0.7500	0.8000	-27.273%	40	1,620	-76.250%
2026-06-11	1.1000	1.1000	1.1000	1.1000	+1.852%	5	1,620	-82.727%
2026-06-09	1.0800	1.0800	1.0800	1.0800	-2.703%	10	1,615	-82.407%
2026-06-08	0.9600	1.1100	0.9600	1.1100	+2.778%	6	1,605	-82.883%
2026-06-05	1.0300	1.0900	1.0300	1.0800	-1.818%	48	1,601	-82.407%
2026-06-03	1.1000	1.1000	1.1000	1.1000	+13.402%	13	1,554	-82.727%
2026-06-02	1.0000	1.0000	0.9700	0.9700	+8.989%	21	1,549	-80.412%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+2.299%	10	1,548	-78.652%
2026-05-26	0.8500	0.8700	0.8500	0.8700	-8.421%	25	1,538	-78.161%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+4.396%	5	1,518	-80.000%
2026-05-20	0.9100	0.9100	0.9100	0.9100	+8.333%	1	1,518	-79.121%
2026-05-18	0.8600	0.8600	0.8400	0.8400	-7.692%	6	1,519	-77.381%
2026-05-15	0.8500	0.9100	0.8500	0.9100	+8.333%	8	1,519	-79.121%
2026-05-13	0.8400	0.8400	0.8400	0.8400	-11.579%	5	1,511	-77.381%
2026-05-11	0.8500	0.9500	0.8500	0.9500	+30.137%	3	1,511	-80.000%
2026-05-07	0.7000	0.7300	0.7000	0.7300	-18.889%	16	1,511	-73.973%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-29.688%	7	1,527	-78.889%
2026-05-05	1.2800	1.2800	1.2800	1.2800	+4.918%	10	1,534	-85.156%
2026-05-04	1.2000	1.2200	1.2000	1.2200	-14.685%	8	1,524	-84.426%
2026-04-29	1.4300	1.4300	1.4300	1.4300	0.000%	10	1,516	-86.713%
2026-04-28	1.4000	1.4300	1.4000	1.4300	+10.000%	16	1,506	-86.713%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+5.691%	40	1,490	-85.385%
2026-04-22	1.2300	1.2300	1.2300	1.2300	+9.821%	1	1,530	-84.553%
2026-04-20	1.1200	1.1200	1.1200	1.1200	-6.667%	1	1,530	-83.036%
2026-04-17	1.2000	1.2000	1.1500	1.2000	-18.367%	28	1,530	-84.167%
2026-04-15	1.4700	1.4700	1.4700	1.4700	-2.649%	2	1,531	-87.075%
2026-04-14	1.5100	1.5100	1.5100	1.5100	-13.714%	25	1,531	-87.417%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+1.156%	3	1,506	-89.143%
2026-04-09	1.7300	1.7300	1.7300	1.7300	-3.889%	4	1,506	-89.017%
2026-04-08	1.9000	1.9000	1.8000	1.8000	-17.051%	46	1,506	-89.444%
2026-04-07	2.1700	2.1700	2.1700	2.1700	+5.854%	4	1,467	-91.244%
2026-04-01	2.0400	2.0500	2.0400	2.0500	-17.339%	4	1,467	-90.732%
2026-03-30	2.4800	2.4800	2.4800	2.4800	-4.981%	1	1,465	-92.339%
2026-03-27	2.3900	2.6100	2.3900	2.6100	+25.481%	40	1,466	-92.720%
2026-03-26	2.0600	2.0900	2.0600	2.0800	+18.182%	230	1,465	-90.865%
2026-03-23	1.7600	1.7600	1.7600	1.7600	-12.871%	5	1,309	-89.205%
2026-03-20	2.0200	2.0200	2.0200	2.0200	+12.222%	10	1,304	-90.594%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-4.255%	15	1,304	-89.444%
2026-03-18	1.7500	1.8800	1.7500	1.8800	-3.590%	27	1,289	-89.894%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+2.632%	5	1,271	-90.256%
2026-03-12	1.8800	1.9000	1.8800	1.9000	+11.765%	18	1,271	-90.000%
2026-03-10	1.9900	2.0200	1.7000	1.7000	0.000%	67	1,253	-88.824%
2026-03-05	1.7000	1.7100	1.7000	1.7000	+6.250%	104	1,214	-88.824%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-1.235%	10	1,214	-88.125%
2026-03-02	1.6500	1.7400	1.5600	1.6200	+11.724%	19	1,214	-88.272%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,218	-86.897%
2026-02-24	1.4900	1.4900	1.4900	1.4900	-5.096%	1	1,218	-87.248%
2026-02-23	1.4500	1.5700	1.4500	1.5700	+12.143%	6	1,218	-87.898%
2026-02-18	1.4000	1.4000	1.4000	1.4000	-14.110%	97	1,217	-86.429%
2026-02-13	1.6300	1.6300	1.6300	1.6300	-9.444%	25	1,179	-88.344%
2026-02-12	1.7500	1.8000	1.7500	1.8000	+55.172%	31	1,179	-89.444%
2026-02-11	1.1100	1.1600	1.1000	1.1600	+10.476%	12	1,197	-83.621%
2026-02-10	1.0400	1.0500	1.0400	1.0500	-13.934%	18	1,196	-81.905%
2026-02-06	1.2000	1.2200	1.2000	1.2200	-9.630%	36	1,194	-84.426%
2026-02-05	1.2800	1.3500	1.2800	1.3500	+13.445%	7	1,185	-85.926%
2026-02-04	1.2100	1.2100	1.1600	1.1900	-8.462%	59	1,179	-84.034%
2026-02-03	1.4000	1.4000	1.3000	1.3000	+1.563%	10	1,130	-85.385%
2026-02-02	1.3000	1.3700	1.2200	1.2800	+14.286%	53	1,130	-85.156%
2026-01-30	1.1200	1.1200	1.1200	1.1200	-2.609%	2	1,114	-83.036%
2026-01-28	1.1800	1.1800	1.1500	1.1500	+1.770%	6	1,114	-83.478%
2026-01-27	1.1300	1.1300	1.1300	1.1300	+2.727%	3	1,108	-83.186%
2026-01-26	1.1000	1.1000	1.1000	1.1000	-5.172%	5	1,105	-82.727%
2026-01-23	1.0900	1.1600	1.0500	1.1600	+0.870%	17	1,105	-83.621%
2026-01-21	1.1500	1.1500	1.1500	1.1500	-8.000%	2	1,090	-83.478%
2026-01-20	1.2500	1.2500	1.2500	1.2500	+13.636%	2	1,088	-84.800%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+12.245%	4	1,088	-82.727%
2026-01-14	0.9700	0.9800	0.9700	0.9800	+12.644%	6	1,087	-80.612%
2026-01-09	0.9700	0.9700	0.8700	0.8700	-23.684%	2	1,087	-78.161%
2026-01-07	1.1400	1.1400	1.1400	1.1400	-4.202%	1	1,086	-83.333%
2025-12-24	1.1900	1.1900	1.1900	1.1900	-5.556%	1	1,086	-84.034%
2025-12-22	1.2600	1.2600	1.2600	1.2600	-5.263%	1	1,087	-84.921%
2025-12-18	1.3300	1.3300	1.3300	1.3300	-0.746%	1	1,087	-85.714%
2025-12-16	1.3400	1.3400	1.3400	1.3400	-1.471%	3	1,086	-85.821%
2025-12-12	1.3600	1.3600	1.3600	1.3600	-4.225%	3	1,088	-86.029%
2025-12-11	1.4200	1.4200	1.4200	1.4200	-11.801%	3	1,085	-86.620%
2025-12-10	1.6100	1.6100	1.6100	1.6100	-6.936%	1	1,088	-88.199%
2025-12-09	1.7300	1.7300	1.7300	1.7300	-1.705%	1	1,088	-89.017%
2025-12-05	1.8200	1.8200	1.7600	1.7600	+6.667%	25	1,088	-89.205%
2025-12-03	1.7500	1.7900	1.6500	1.6500	-4.624%	113	1,078	-88.485%
2025-12-02	1.7300	1.7300	1.7200	1.7300	+2.367%	5	1,186	-89.017%
2025-12-01	1.7700	1.7700	1.6900	1.6900	-13.333%	13	1,184	-88.757%
2025-11-25	1.9700	1.9700	1.9500	1.9500	-2.010%	8	1,194	-90.256%
2025-11-24	1.8700	2.0300	1.8700	1.9900	-3.398%	292	1,189	-90.452%
2025-11-21	2.1300	2.1300	2.0600	2.0600	+11.351%	2	1,076	-90.777%
2025-11-14	1.8500	1.8500	1.8500	1.8500	+3.352%	13	1,077	-89.730%
2025-11-13	1.6000	1.7900	1.2200	1.7900	+22.603%	27	1,077	-89.385%
2025-11-12	1.4400	1.4600	1.4400	1.4600	-10.429%	35	1,066	-86.986%
2025-11-04	1.7800	2.0300	1.6300	1.6300	-1.212%	20	1,056	-88.344%
2025-10-03	1.6500	1.6500	1.6500	1.6500	-0.602%	5	1,061	-88.485%
2025-10-02	1.6600	1.6600	1.6600	1.6600	+3.750%	1	1,061	-88.554%
2025-10-01	1.5000	1.6000	1.5000	1.6000	+3.226%	10	1,062	-88.125%
2025-09-30	1.5400	1.5500	1.5400	1.5500	-4.908%	2	1,052	-87.742%
2025-09-26	1.6800	1.6800	1.6300	1.6300	+6.536%	6	1,053	-88.344%
2025-09-19	1.5300	1.5300	1.5300	1.5300	+13.333%	5	1,059	-87.582%
2025-09-03	1.3500	1.3500	1.3500	1.3500	+3.846%	4	1,059	-85.926%
2025-08-28	1.2500	1.3000	1.2500	1.3000	+1.563%	2	1,057	-85.385%
2025-08-27	1.2800	1.2800	1.2800	1.2800	+5.785%	10	1,057	-85.156%
2025-08-22	1.2500	1.2500	1.2000	1.2100	-8.333%	24	1,047	-84.298%
2025-08-14	1.3200	1.3200	1.3200	1.3200	-22.353%	1	1,058	-85.606%
2025-08-11	1.7000	1.7000	1.7000	1.7000	+16.438%	1	1,057	-88.824%
2025-08-07	1.4600	1.4600	1.4600	1.4600	+3.546%	15	1,056	-86.986%
2025-08-06	1.5800	1.6800	1.4100	1.4100	-6.000%	21	1,041	-86.525%
2025-08-04	1.5000	1.5000	1.5000	1.5000	-10.714%	1	1,037	-87.333%
2025-08-01	1.6800	1.6800	1.6800	1.6800	+9.091%	15	1,038	-88.690%
2025-07-31	1.4700	1.5400	1.4700	1.5400	+2.667%	6	1,023	-87.662%
2025-07-30	1.5000	1.5000	1.5000	1.5000	+2.740%	5	1,022	-87.333%
2025-07-28	1.4000	1.4700	1.4000	1.4600	+2.098%	4	1,027	-86.986%
2025-07-21	1.4800	1.4800	1.3900	1.4300	-8.333%	61	1,028	-86.713%
2025-07-16	1.5600	1.5600	1.5600	1.5600	+3.311%	10	1,028	-87.821%
2025-07-10	1.4600	1.5100	1.4600	1.5100	-2.581%	2	1,024	-87.417%
2025-07-07	1.5200	1.5500	1.5200	1.5500	0.000%	6	1,025	-87.742%
2025-07-03	1.5100	1.5500	1.5100	1.5500	+0.649%	4	1,025	-87.742%
2025-07-02	1.6100	1.6100	1.5400	1.5400	-13.483%	78	1,025	-87.662%
2025-06-27	1.7400	1.7800	1.7400	1.7800	-5.820%	2	947	-89.326%
2025-06-25	1.8100	1.8900	1.8000	1.8900	-7.805%	5	947	-89.947%
2025-06-23	2.0500	2.0500	2.0500	2.0500	-12.766%	1	948	-90.732%
2025-05-30	2.3700	2.4700	2.3500	2.3500	+0.858%	8	949	-91.915%
2025-05-27	2.3900	2.3900	2.2600	2.3300	-11.742%	6	949	-91.845%
2025-05-23	2.6700	2.7100	2.5700	2.6400	+0.380%	12	949	-92.803%
2025-05-22	2.6300	2.6300	2.6300	2.6300	+6.478%	74	949	-92.776%
2025-05-21	2.4200	2.4700	2.4200	2.4700	+3.347%	73	1,023	-92.308%
2025-05-20	2.3300	2.4700	2.3200	2.3900	-0.417%	4	952	-92.050%
2025-05-19	2.3300	2.4400	2.3300	2.4000	+1.266%	82	952	-92.083%
2025-05-16	2.3700	2.3700	2.3700	2.3700	+2.597%	152	878	-91.983%
2025-05-14	2.3000	2.3100	2.3000	2.3100	-2.119%	13	865	-91.775%
2025-05-13	2.2200	2.3600	2.2200	2.3600	-4.453%	104	877	-91.949%
2025-05-12	2.6000	2.6000	2.4700	2.4700	-15.411%	3	977	-92.308%
2025-05-08	3.0700	3.0700	2.9200	2.9200	-14.118%	35	978	-93.493%
2025-05-07	3.2800	3.4000	3.2800	3.4000	-28.421%	3	1,009	-94.412%
2025-05-05	4.7500	4.7500	4.7500	4.7500	+3.037%	1	1,007	-96.000%
2025-05-02	4.6000	4.7900	4.5900	4.6100	-11.346%	446	1,006	-95.879%
2025-05-01	5.1600	5.2900	5.0200	5.2000	-4.587%	14	810	-96.346%
2025-04-30	5.5400	5.5400	5.4500	5.4500	+6.863%	2	815	-96.514%
2025-04-29	5.3400	5.3400	5.1000	5.1000	-8.929%	3	815	-96.275%
2025-04-28	5.4800	5.8500	5.3700	5.6000	+4.869%	115	821	-96.607%
2025-04-25	5.4400	5.4400	5.3000	5.3400	-2.377%	20	821	-96.442%
2025-04-24	5.7000	5.7000	5.4600	5.4700	-9.885%	419	820	-96.527%
2025-04-23	5.4000	6.0700	5.4000	6.0700	-5.156%	45	422	-96.870%
2025-04-22	6.6000	6.6000	6.4000	6.4000	-9.859%	9	377	-97.031%
2025-04-21	6.9500	7.1000	6.9500	7.1000	+9.737%	13	379	-97.324%
2025-04-17	6.5500	6.6700	6.3700	6.4700	-8.227%	20	375	-97.063%
2025-04-16	6.8200	7.1900	6.8200	7.0500	+0.142%	34	375	-97.305%
2025-04-11	7.3000	7.3000	7.0400	7.0400	+6.667%	8	377	-97.301%
2025-04-10	5.8900	6.6000	5.8900	6.6000	-12.000%	133	377	-97.121%
2025-04-09	7.9400	7.9400	7.5000	7.5000	+19.048%	26	250	-97.467%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-16.996%	1	238	-96.984%
2025-04-07	8.3700	8.5000	7.1400	7.5900	+24.426%	18	238	-97.497%
2025-04-04	6.1000	7.2500	6.1000	6.1000	+19.608%	176	230	-96.885%
2025-04-03	4.0000	5.1000	4.0000	5.1000	+59.375%	17	218	-96.275%
2025-04-02	3.2300	3.2300	3.2000	3.2000	-3.323%	2	210	-94.063%
2025-04-01	3.3700	3.3700	3.2800	3.3100	+3.438%	7	210	-94.260%
2025-03-31	3.3900	3.3900	3.2000	3.2000	+1.587%	8	212	-94.063%
2025-03-28	3.0800	3.2200	3.0800	3.1500	+10.915%	48	215	-93.968%
2025-03-27	2.7200	2.8400	2.7200	2.8400	+2.527%	2	211	-93.310%
2025-03-26	2.7300	2.8600	2.7300	2.7700	-9.180%	3	210	-93.141%
2025-03-21	3.1400	3.1400	3.0500	3.0500	-1.613%	8	209	-93.770%
2025-03-20	3.1000	3.1000	3.1000	3.1000	+3.333%	5	209	-93.871%
2025-03-19	3.0000	3.0000	3.0000	3.0000	-10.448%	1	204	-93.667%
2025-03-14	3.4000	3.4400	3.3500	3.3500	-8.219%	24	204	-94.328%
2025-03-13	3.6400	3.7400	3.5400	3.6500	+10.606%	8	204	-94.795%
2025-03-12	3.5000	3.6900	3.3000	3.3000	-6.516%	13	204	-94.242%
2025-03-11	3.4000	3.5300	3.4000	3.5300	+21.306%	33	202	-94.618%
2025-03-10	2.9800	2.9800	2.9100	2.9100	+13.230%	2	169	-93.471%
2025-03-06	2.5700	2.5700	2.5700	2.5700	+14.222%	3	168	-92.607%
2025-03-05	2.2500	2.2500	2.2500	2.2500	+1.810%	5	166	-91.556%
2025-03-04	2.2100	2.2100	2.2100	2.2100	+17.553%	2	166	-91.403%
2025-02-24	1.9000	1.9200	1.8800	1.8800	-3.590%	3	166	-89.894%
2025-02-21	1.9500	1.9500	1.9500	1.9500	-0.510%	2	166	-90.256%
2025-02-11	1.9600	1.9600	1.9500	1.9600	+10.112%	9	165	-90.306%
2025-02-05	1.9600	1.9600	1.7800	1.7800	-2.198%	11	163	-89.326%
2025-01-29	1.8200	1.8200	1.8200	1.8200	+1.111%	1	153	-89.560%
2025-01-23	1.7800	1.8000	1.7800	1.8000	-12.195%	10	153	-89.444%
2025-01-17	2.0500	2.0500	2.0500	2.0500	+10.811%	10	148	-90.732%
2025-01-02	1.8500	1.8500	1.8500	1.8500	-4.145%	2	148	-89.730%
2024-12-31	1.8900	1.9300	1.8900	1.9300	+7.821%	2	145	-90.155%
2024-12-19	1.7900	1.7900	1.7900	1.7900	+5.294%	1	145	-89.385%
2024-12-09	1.7000	1.7000	1.7000	1.7000	+1.190%	20	144	-88.824%
2024-12-05	1.6800	1.6800	1.6800	1.6800	-0.592%	1	125	-88.690%
2024-11-15	1.6900	1.6900	1.6900	1.6900	-17.561%	200	124	-88.757%
2024-11-14	2.0500	2.0500	2.0500	2.0500	-36.923%	2	24	-90.732%
2024-11-11	3.2500	3.2500	3.2500	3.2500	-2.985%	2	26	-94.154%
2024-11-08	3.3500	3.3500	3.3500	3.3500	-19.082%	2	24	-94.328%
2024-11-01	4.1400	4.1400	4.1400	4.1400	+2.475%	2	23	-95.411%
2024-10-22	3.9700	4.0400	3.9700	4.0400	0.000%	4	22	-95.297%
2024-10-21	4.0400	4.0400	4.0400	4.0400	-2.651%	2	18	-95.297%
2024-10-16	4.1500	4.1500	4.1500	4.1500	-0.718%	1	16	-95.422%
2024-10-14	4.1700	4.1800	4.1500	4.1800	-7.111%	12	15	-95.455%
2024-10-10	4.5000	4.5000	4.5000	4.5000	+4.651%	3	4	-95.778%
2024-10-07	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-95.581%