Dark

DIS20270115P85
DIS Jan 15 2027 85.00 Put (DIS270115P00085000)
option OPRA

EOD

May 21, 2025

4.90+2.296%(+0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	4.99	4.99	4.90	4.90	+2.296%	8	1,177	0.000%
2025-05-20	4.82	4.82	4.79	4.79	-1.237%	2	1,177	+2.296%
2025-05-19	4.85	4.89	4.80	4.85	-1.423%	16	1,178	+1.031%
2025-05-15	4.80	4.99	4.80	4.92	+1.443%	6	1,178	-0.407%
2025-05-14	4.80	4.89	4.75	4.85	+1.042%	12	1,178	+1.031%
2025-05-13	4.88	4.88	4.65	4.80	-3.030%	9	1,181	+2.083%
2025-05-12	5.14	5.14	4.95	4.95	-17.362%	13	1,182	-1.010%
2025-05-09	6.04	6.04	5.90	5.99	-1.803%	16	1,183	-18.197%
2025-05-08	6.10	6.10	6.10	6.10	-10.029%	2	1,182	-19.672%
2025-05-07	6.40	7.25	6.40	6.78	-30.103%	24	1,182	-27.729%
2025-05-06	9.70	9.70	9.70	9.70	+3.412%	10	1,177	-49.485%
2025-05-02	9.49	9.49	9.38	9.38	-7.586%	6	1,177	-47.761%
2025-05-01	10.30	10.30	10.15	10.15	+0.995%	25	1,177	-51.724%
2025-04-29	10.41	10.41	10.05	10.05	-4.739%	302	1,171	-51.244%
2025-04-28	10.30	10.64	10.10	10.55	+0.285%	73	1,264	-53.555%
2025-04-25	10.60	10.60	10.45	10.52	-2.593%	84	1,213	-53.422%
2025-04-24	10.80	10.82	10.66	10.80	-6.977%	86	1,181	-54.630%
2025-04-23	10.85	11.61	10.81	11.61	-5.610%	13	1,098	-57.795%
2025-04-22	12.25	12.40	12.00	12.30	-6.959%	8	1,104	-60.163%
2025-04-21	13.10	13.22	13.10	13.22	+5.760%	3	1,100	-62.935%
2025-04-17	12.75	12.80	12.35	12.50	-3.846%	6	1,100	-60.800%
2025-04-16	13.00	13.00	13.00	13.00	+5.348%	1	1,100	-62.308%
2025-04-14	12.34	12.34	12.34	12.34	-5.077%	1	1,099	-60.292%
2025-04-11	13.45	13.45	12.98	13.00	-2.476%	20	1,098	-62.308%
2025-04-10	11.20	13.33	11.20	13.33	+30.686%	4	1,097	-63.241%
2025-04-09	14.50	14.67	10.20	10.20	-27.091%	104	1,094	-51.961%
2025-04-07	15.00	15.22	12.70	13.99	+6.957%	34	1,093	-64.975%
2025-04-04	11.15	13.08	11.15	13.08	+26.867%	40	1,101	-62.538%
2025-04-03	8.75	10.31	8.75	10.31	+50.511%	136	1,093	-52.473%
2025-04-02	7.00	7.10	6.85	6.85	-4.861%	17	983	-28.467%
2025-04-01	7.16	7.20	7.00	7.20	+4.348%	12	976	-31.944%
2025-03-31	6.97	6.97	6.90	6.90	-1.288%	2	978	-28.986%
2025-03-28	6.89	7.08	6.80	6.99	+14.778%	24	977	-29.900%
2025-03-26	6.14	6.14	6.07	6.09	+1.331%	94	978	-19.540%
2025-03-25	6.08	6.09	6.00	6.01	-6.094%	9	961	-18.469%
2025-03-24	6.35	6.40	6.35	6.40	-3.177%	150	960	-23.438%
2025-03-21	6.62	6.69	6.58	6.61	-2.794%	18	960	-25.870%
2025-03-20	6.80	6.80	6.80	6.80	+5.919%	1	957	-27.941%
2025-03-19	6.50	6.50	6.42	6.42	-9.577%	2	956	-23.676%
2025-03-14	7.18	7.18	7.00	7.10	-8.150%	26	954	-30.986%
2025-03-13	7.25	7.79	7.25	7.73	+7.064%	10	952	-36.611%
2025-03-12	7.45	7.45	7.22	7.22	+0.697%	3	952	-32.133%
2025-03-11	7.45	7.49	7.12	7.17	+16.396%	15	951	-31.660%
2025-03-10	6.02	6.32	6.02	6.16	+10.197%	8	950	-20.455%
2025-03-07	5.54	5.64	5.48	5.59	+0.721%	10	947	-12.343%
2025-03-06	5.05	5.58	5.05	5.55	+18.085%	9	948	-11.712%
2025-03-05	4.70	4.70	4.70	4.70	-5.433%	11	947	+4.255%
2025-03-04	4.97	4.97	4.97	4.97	+21.220%	3	936	-1.408%
2025-02-24	4.10	4.10	4.10	4.10	-6.178%	2	936	+19.512%
2025-02-21	4.37	4.37	4.37	4.37	+13.506%	16	936	+12.128%
2025-02-19	3.85	3.85	3.85	3.85	-6.098%	1	936	+27.273%
2025-02-18	4.10	4.10	4.10	4.10	-0.726%	401	937	+19.512%
2025-02-13	4.09	4.13	4.09	4.13	-3.953%	16	538	+18.644%
2025-02-11	4.17	4.30	4.17	4.30	-2.494%	12	538	+13.953%
2025-02-10	4.41	4.41	4.41	4.41	+1.147%	1	528	+11.111%
2025-02-06	4.31	4.36	4.31	4.36	+5.060%	7	529	+12.385%
2025-02-05	4.15	4.15	4.15	4.15	+2.469%	7	523	+18.072%
2025-02-04	4.05	4.05	4.05	4.05	-15.094%	1	523	+20.988%
2025-02-03	4.77	4.77	4.77	4.77	+14.940%	1	522	+2.725%
2025-01-31	4.15	4.15	4.15	4.15	+3.234%	4	523	+18.072%
2025-01-30	4.02	4.02	4.02	4.02	+0.500%	1	525	+21.891%
2025-01-29	4.00	4.00	4.00	4.00	-3.614%	1	525	+22.500%
2025-01-28	4.15	4.15	4.15	4.15	+5.063%	2	526	+18.072%
2025-01-24	3.95	3.95	3.95	3.95	-7.059%	6	528	+24.051%
2025-01-23	4.25	4.25	4.25	4.25	-3.846%	1	529	+15.294%
2025-01-22	4.39	4.42	4.14	4.42	+4.000%	26	530	+10.860%
2025-01-21	4.25	4.36	4.06	4.25	-5.556%	409	534	+15.294%
2025-01-15	4.50	4.50	4.50	4.50	-10.000%	1	527	+8.889%
2025-01-13	5.00	5.00	5.00	5.00	+9.170%	1	527	-2.000%
2025-01-10	4.58	4.58	4.58	4.58	+4.091%	2	526	+6.987%
2025-01-08	4.40	4.40	4.40	4.40	+5.769%	1	524	+11.364%
2024-12-23	4.16	4.16	4.16	4.16	-6.517%	1	524	+17.788%
2024-12-20	4.45	4.45	4.45	4.45	+5.952%	5	523	+10.112%
2024-12-19	4.30	4.30	4.20	4.20	+9.091%	11	528	+16.667%
2024-12-05	3.75	3.85	3.75	3.85	+2.667%	220	518	+27.273%
2024-11-27	3.75	3.75	3.75	3.75	-12.791%	1	456	+30.667%
2024-11-19	4.30	4.30	4.30	4.30	+42.857%	3	456	+13.953%
2024-11-15	5.05	5.05	3.01	3.01	-36.632%	6	453	+62.791%
2024-11-14	4.50	4.75	4.50	4.75	-25.781%	11	455	+3.158%
2024-11-13	6.32	6.40	6.32	6.40	-5.882%	2	446	-23.438%
2024-11-12	6.80	6.80	6.80	6.80	-5.028%	1	444	-27.941%
2024-11-07	7.16	7.16	7.16	7.16	-4.533%	7	443	-31.564%
2024-11-06	7.50	7.50	7.50	7.50	-9.091%	2	436	-34.667%
2024-10-30	8.25	8.25	8.25	8.25	-0.602%	1	438	-40.606%
2024-10-29	8.30	8.30	8.30	8.30	+0.851%	1	439	-40.964%
2024-10-25	8.23	8.23	8.23	8.23	-1.907%	4	438	-40.462%
2024-10-24	8.33	8.39	8.32	8.39	+1.084%	6	436	-41.597%
2024-10-22	8.21	8.30	8.15	8.30	+1.220%	8	430	-40.964%
2024-10-21	8.10	8.32	8.10	8.20	-2.381%	103	422	-40.244%
2024-10-17	8.45	8.46	8.39	8.40	0.000%	351	321	-41.667%
2024-10-16	8.84	8.84	8.40	8.40	-2.890%	503	532	-41.667%
2024-10-15	8.57	8.70	8.57	8.65	-1.705%	55	686	-43.353%
2024-10-11	9.05	9.05	8.80	8.80	-3.825%	92	631	-44.318%
2024-10-10	9.15	9.15	9.15	9.15	0.000%	10	585	-46.448%
2024-10-09	9.15	9.15	9.15	9.15	+0.549%	10	575	-46.448%
2024-10-08	9.45	9.45	9.10	9.10	-3.704%	30	565	-46.154%
2024-10-07	8.79	9.45	8.75	9.45	+7.386%	102	535	-48.148%
2024-10-04	9.00	9.00	8.80	8.80	-4.865%	46	433	-44.318%
2024-10-03	9.25	9.25	9.10	9.25	+2.210%	27	412	-47.027%
2024-10-02	9.00	9.05	9.00	9.05	+1.117%	16	385	-45.856%
2024-10-01	8.70	8.95	8.70	8.95	+4.678%	51	369	-45.251%
2024-09-30	8.50	8.55	8.45	8.55	+1.786%	35	318	-42.690%
2024-09-27	8.45	8.49	7.60	8.40	-3.337%	312	284	-41.667%
2024-09-26	8.75	8.75	8.60	8.69	-3.444%	121	128	-43.613%
2024-09-25	9.00	9.00	9.00	9.00	-1.639%	1	8	-45.556%
2024-09-24	9.15	9.15	9.15	9.15	-1.081%	5	7	-46.448%
2024-09-23	9.24	9.25	9.24	9.25	-1.909%	2	2	-47.027%
2024-09-18	9.43	9.43	9.43	9.43	0.000%	1	1	-48.038%