Dark

DIS20270115P75
DIS Jan 15 2027 75.00 Put (DIS270115P00075000)
option OPRA

EOD

May 21, 2025

3.15+5.000%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	3.15	3.19	3.10	3.15	+5.000%	5	611	0.000%
2025-05-20	3.00	3.00	3.00	3.00	-3.226%	1	612	+5.000%
2025-05-19	3.05	3.10	3.05	3.10	+3.333%	5	613	+1.613%
2025-05-16	3.15	3.15	3.00	3.00	-4.762%	12	616	+5.000%
2025-05-15	3.15	3.15	3.15	3.15	+4.651%	5	621	0.000%
2025-05-14	3.00	3.01	2.95	3.01	-3.526%	8	626	+4.651%
2025-05-12	3.14	3.19	3.10	3.12	-16.354%	13	632	+0.962%
2025-05-09	3.79	3.79	3.73	3.73	-3.117%	8	633	-15.550%
2025-05-08	3.85	3.85	3.85	3.85	-11.494%	1	633	-18.182%
2025-05-07	4.38	4.39	4.20	4.35	-27.136%	105	633	-27.586%
2025-05-02	6.09	6.09	5.97	5.97	-20.506%	8	583	-47.236%
2025-04-30	6.91	7.51	6.79	7.51	+15.538%	8	583	-58.056%
2025-04-29	6.50	6.50	6.50	6.50	-4.971%	10	585	-51.538%
2025-04-28	6.52	6.99	6.52	6.84	+0.736%	21	575	-53.947%
2025-04-25	7.05	7.05	6.78	6.79	-1.737%	36	565	-53.608%
2025-04-24	7.15	7.48	6.90	6.91	-8.477%	30	555	-54.414%
2025-04-23	7.10	7.55	7.00	7.55	-6.211%	12	535	-58.278%
2025-04-22	8.22	8.22	8.05	8.05	-8.523%	17	526	-60.870%
2025-04-21	8.75	8.80	8.75	8.80	+8.374%	13	537	-64.205%
2025-04-17	8.00	8.19	8.00	8.12	-8.249%	17	527	-61.207%
2025-04-16	8.56	8.85	8.56	8.85	+3.147%	4	527	-64.407%
2025-04-14	8.08	8.58	8.08	8.58	-2.500%	32	526	-63.287%
2025-04-11	8.65	9.10	8.65	8.80	+2.924%	14	496	-64.205%
2025-04-10	9.00	9.17	8.55	8.55	+24.818%	185	491	-63.158%
2025-04-09	9.74	9.74	6.85	6.85	-34.700%	8	307	-54.015%
2025-04-08	8.13	10.49	8.13	10.49	+14.146%	2	303	-69.971%
2025-04-07	9.73	9.80	9.19	9.19	+5.511%	20	303	-65.724%
2025-04-04	8.60	8.71	8.60	8.71	+41.857%	26	305	-63.835%
2025-04-03	4.95	6.19	4.95	6.14	+42.791%	5	292	-48.697%
2025-04-01	4.38	4.38	4.30	4.30	+2.381%	2	291	-26.744%
2025-03-31	4.40	4.40	4.20	4.20	-2.326%	7	291	-25.000%
2025-03-28	4.00	4.30	3.98	4.30	+16.216%	96	288	-26.744%
2025-03-26	3.74	3.78	3.65	3.70	+1.648%	6	280	-14.865%
2025-03-25	3.69	3.69	3.60	3.64	-5.208%	8	281	-13.462%
2025-03-24	3.89	3.89	3.84	3.84	-4.239%	2	283	-17.969%
2025-03-21	4.30	4.30	4.00	4.01	+0.250%	34	283	-21.446%
2025-03-20	3.80	4.00	3.80	4.00	-9.297%	4	274	-21.250%
2025-03-14	4.55	4.55	4.40	4.41	-4.545%	16	272	-28.571%
2025-03-13	4.69	4.69	4.61	4.62	+5.000%	8	273	-31.818%
2025-03-12	4.50	4.56	4.40	4.40	-0.227%	25	273	-28.409%
2025-03-11	4.69	4.69	3.65	4.41	+13.077%	6	273	-28.571%
2025-03-10	3.89	3.90	3.85	3.90	+13.372%	7	275	-19.231%
2025-03-07	3.39	3.68	3.30	3.44	+2.077%	16	280	-8.430%
2025-03-06	3.43	3.43	3.37	3.37	+12.333%	2	281	-6.528%
2025-03-05	3.00	3.00	3.00	3.00	+3.448%	1	281	+5.000%
2025-03-04	2.90	2.90	2.90	2.90	+18.367%	1	280	+8.621%
2025-02-27	2.38	2.47	2.38	2.45	+4.701%	6	280	+28.571%
2025-02-26	2.34	2.34	2.34	2.34	-5.645%	1	280	+34.615%
2025-02-24	2.48	2.48	2.48	2.48	+6.897%	1	279	+27.016%
2025-02-19	2.32	2.32	2.32	2.32	-0.855%	1	278	+35.776%
2025-02-14	2.36	2.36	2.34	2.34	-10.687%	20	278	+34.615%
2025-02-12	2.62	2.62	2.62	2.62	+3.150%	2	278	+20.229%
2025-02-11	2.54	2.54	2.54	2.54	0.000%	5	278	+24.016%
2025-02-10	2.57	2.57	2.54	2.54	+4.959%	2	273	+24.016%
2025-02-03	2.50	2.50	2.42	2.42	+2.979%	325	272	+30.165%
2025-01-30	2.30	2.35	2.30	2.35	-0.844%	130	490	+34.043%
2025-01-29	2.42	2.42	2.37	2.37	+3.043%	197	490	+32.911%
2025-01-24	2.35	2.35	2.30	2.30	-8.730%	222	665	+36.957%
2025-01-22	2.52	2.52	2.52	2.52	-10.000%	1	555	+25.000%
2025-01-17	2.80	2.80	2.80	2.80	+1.818%	36	537	+12.500%
2025-01-16	2.80	2.80	2.75	2.75	+0.733%	2	537	+14.545%
2025-01-15	2.78	2.78	2.73	2.73	-4.211%	2	535	+15.385%
2025-01-13	2.85	2.85	2.85	2.85	+5.556%	20	534	+10.526%
2025-01-10	2.70	2.70	2.70	2.70	+1.504%	60	524	+16.667%
2025-01-08	2.60	2.66	2.60	2.66	+14.163%	28	466	+18.421%
2025-01-07	2.50	2.50	2.33	2.33	-2.917%	6	466	+35.193%
2025-01-06	2.40	2.40	2.40	2.40	-7.692%	30	470	+31.250%
2025-01-03	2.60	2.60	2.60	2.60	+5.691%	2	440	+21.154%
2024-12-31	2.46	2.46	2.46	2.46	-1.600%	1	438	+28.049%
2024-12-20	2.50	2.50	2.50	2.50	-25.373%	15	438	+26.000%
2024-12-18	2.20	3.35	2.20	3.35	+52.273%	11	423	-5.970%
2024-12-03	2.20	2.20	2.20	2.20	-0.901%	50	424	+43.182%
2024-12-02	2.22	2.22	2.22	2.22	+2.304%	50	380	+41.892%
2024-11-29	2.22	2.22	2.17	2.17	-1.364%	362	343	+45.161%
2024-11-27	2.25	2.25	2.20	2.20	-5.983%	61	103	+43.182%
2024-11-22	2.36	2.36	2.34	2.34	-7.143%	120	103	+34.615%
2024-11-18	2.52	2.52	2.52	2.52	-1.563%	1	49	+25.000%
2024-11-15	2.56	2.56	2.56	2.56	-4.833%	2	48	+23.047%
2024-11-14	3.00	3.00	2.67	2.69	-27.688%	22	49	+17.100%
2024-11-13	3.90	3.90	3.72	3.72	-10.361%	22	52	-15.323%
2024-11-12	4.15	4.15	4.15	4.15	-6.321%	2	32	-24.096%
2024-11-07	4.43	4.43	4.43	4.43	-14.808%	1	32	-28.894%
2024-10-31	5.20	5.20	5.20	5.20	-0.952%	6	31	-39.423%
2024-10-28	5.25	5.25	5.25	5.25	+0.962%	1	25	-40.000%
2024-10-23	5.20	5.20	5.20	5.20	+0.580%	2	24	-39.423%
2024-10-22	5.17	5.17	5.17	5.17	+1.373%	2	22	-39.072%
2024-10-18	5.10	5.10	5.10	5.10	-8.929%	2	22	-38.235%
2024-10-11	5.60	5.60	5.60	5.60	-0.885%	6	22	-43.750%
2024-10-04	5.65	5.65	5.65	5.65	-1.739%	2	19	-44.248%
2024-10-03	5.75	5.75	5.75	5.75	+11.650%	1	20	-45.217%
2024-09-27	5.15	5.15	5.15	5.15	-2.277%	10	19	-38.835%
2024-09-26	5.45	5.45	5.27	5.27	-6.061%	3	14	-40.228%
2024-09-25	5.61	5.61	5.61	5.61	-3.276%	1	11	-43.850%
2024-09-23	5.80	5.80	5.80	5.80	-6.452%	1	10	-45.690%
2024-09-17	6.20	6.20	6.20	6.20	0.000%	9	9	-49.194%