Dark

DIS20270115P90
DIS Jan 15 2027 90.00 Put (DIS270115P00090000)
option OPRA

EOD

May 21, 2025

7.03+15.246%(+0.93)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	6.19	7.03	6.12	7.03	+15.246%	85	624	0.000%
2025-05-20	5.99	6.10	5.90	6.10	+1.329%	12	629	+15.246%
2025-05-19	6.09	6.09	5.95	6.02	+0.333%	12	627	+16.777%
2025-05-16	6.15	6.15	6.00	6.00	0.000%	30	623	+17.167%
2025-05-14	6.00	6.09	6.00	6.00	+0.503%	9	624	+17.167%
2025-05-13	5.80	6.04	5.80	5.97	-4.480%	14	630	+17.755%
2025-05-12	6.50	6.50	6.22	6.25	-15.541%	27	627	+12.480%
2025-05-09	7.25	7.44	7.25	7.40	-3.268%	26	627	-5.000%
2025-05-08	7.64	7.75	7.64	7.65	-10.422%	21	629	-8.105%
2025-05-07	8.60	8.60	8.40	8.54	-27.009%	268	619	-17.681%
2025-05-06	11.60	11.91	11.42	11.70	+2.273%	100	793	-39.915%
2025-05-05	12.08	12.08	11.35	11.44	-0.522%	244	774	-38.549%
2025-05-02	11.50	11.50	11.50	11.50	-6.199%	4	657	-38.870%
2025-05-01	12.30	12.45	12.12	12.26	-4.961%	19	658	-42.659%
2025-04-30	12.90	12.90	12.90	12.90	+1.097%	1	666	-45.504%
2025-04-28	12.76	12.76	12.76	12.76	-0.623%	1	666	-44.906%
2025-04-25	12.79	12.84	12.62	12.84	-0.773%	8	665	-45.249%
2025-04-24	12.97	12.97	12.94	12.94	-8.162%	5	666	-45.672%
2025-04-23	13.05	14.13	13.05	14.09	-4.797%	14	662	-50.106%
2025-04-22	14.91	14.93	14.73	14.80	-7.326%	21	667	-52.500%
2025-04-21	16.10	16.10	15.80	15.97	+8.639%	68	656	-55.980%
2025-04-17	15.35	15.35	14.70	14.70	-2.842%	2	627	-52.177%
2025-04-14	15.13	15.13	15.13	15.13	-1.753%	4	627	-53.536%
2025-04-11	15.85	15.85	15.40	15.40	+0.260%	8	627	-54.351%
2025-04-10	14.35	15.37	14.35	15.36	+24.372%	9	625	-54.232%
2025-04-09	12.35	12.35	12.35	12.35	-27.523%	1	619	-43.077%
2025-04-07	17.00	17.04	17.00	17.04	+7.508%	29	618	-58.744%
2025-04-04	14.53	16.04	14.48	15.85	+24.803%	90	637	-55.647%
2025-04-03	11.10	12.70	11.10	12.70	+48.364%	251	625	-44.646%
2025-04-02	8.69	8.69	8.56	8.56	-4.358%	4	428	-17.874%
2025-04-01	8.89	8.95	8.80	8.95	+1.130%	15	428	-21.453%
2025-03-31	8.92	8.92	8.85	8.85	+1.143%	2	426	-20.565%
2025-03-28	8.56	8.75	8.56	8.75	+12.613%	44	426	-19.657%
2025-03-27	7.77	7.77	7.77	7.77	+0.258%	1	425	-9.524%
2025-03-26	7.50	7.84	7.50	7.75	+2.378%	13	424	-9.290%
2025-03-25	7.60	7.64	7.57	7.57	-4.780%	3	432	-7.133%
2025-03-24	7.95	7.95	7.95	7.95	-3.519%	10	431	-11.572%
2025-03-21	8.34	8.34	8.24	8.24	+2.107%	4	421	-14.684%
2025-03-19	8.07	8.07	8.07	8.07	-3.929%	2	421	-12.887%
2025-03-18	8.40	8.40	8.40	8.40	-4.545%	2	419	-16.310%
2025-03-14	8.94	8.94	8.76	8.80	-6.283%	22	417	-20.114%
2025-03-12	9.00	9.39	9.00	9.39	+3.757%	7	411	-25.133%
2025-03-11	8.50	9.17	8.50	9.05	+16.324%	34	404	-22.320%
2025-03-10	7.85	7.88	7.78	7.78	+12.754%	7	421	-9.640%
2025-03-07	6.92	6.92	6.90	6.90	0.000%	4	425	+1.884%
2025-03-06	6.51	6.99	6.51	6.90	+11.111%	8	425	+1.884%
2025-03-05	6.21	6.21	6.21	6.21	+3.328%	1	422	+13.205%
2025-03-04	6.00	6.01	6.00	6.01	+21.414%	2	422	+16.972%
2025-03-03	4.95	4.95	4.95	4.95	-7.477%	2	420	+42.020%
2025-02-25	5.35	5.35	5.35	5.35	+3.883%	1	422	+31.402%
2025-02-24	5.15	5.15	5.15	5.15	-4.630%	1	423	+36.505%
2025-02-21	5.31	5.65	5.31	5.40	+1.887%	18	423	+30.185%
2025-02-20	5.30	5.30	5.30	5.30	0.000%	1	406	+32.642%
2025-02-18	5.30	5.30	5.30	5.30	+0.952%	10	406	+32.642%
2025-02-13	5.25	5.25	5.25	5.25	-6.250%	20	406	+33.905%
2025-02-12	5.60	5.60	5.60	5.60	-3.448%	2	406	+25.536%
2025-02-11	5.80	5.80	5.80	5.80	+4.505%	2	408	+21.207%
2025-02-10	5.55	5.55	5.55	5.55	+6.936%	2	408	+26.667%
2025-02-07	5.19	5.19	5.19	5.19	-2.260%	4	408	+35.453%
2025-02-06	5.31	5.31	5.31	5.31	-10.304%	1	408	+32.392%
2025-02-03	5.92	5.92	5.92	5.92	+20.816%	1	407	+18.750%
2025-01-30	4.95	4.95	4.90	4.90	-4.854%	37	405	+43.469%
2025-01-29	5.15	5.15	5.15	5.15	-1.905%	1	405	+36.505%
2025-01-28	5.25	5.25	5.25	5.25	+5.000%	21	405	+33.905%
2025-01-24	5.15	5.15	5.00	5.00	-7.236%	26	405	+40.600%
2025-01-23	5.35	5.57	5.30	5.39	-1.101%	39	394	+30.427%
2025-01-22	5.45	5.45	5.45	5.45	-0.547%	1	390	+28.991%
2025-01-21	6.13	6.13	4.94	5.48	-11.613%	321	390	+28.285%
2025-01-16	6.13	6.20	6.05	6.20	-2.362%	10	115	+13.387%
2025-01-13	6.35	6.35	6.35	6.35	+5.833%	9	108	+10.709%
2025-01-10	6.00	6.00	6.00	6.00	+16.505%	8	103	+17.167%
2025-01-07	5.15	5.15	5.15	5.15	-6.364%	1	99	+36.505%
2025-01-02	5.50	5.50	5.40	5.50	+12.245%	9	100	+27.818%
2024-12-26	5.02	5.02	4.90	4.90	-13.274%	3	95	+43.469%
2024-12-20	5.90	5.90	5.65	5.65	+13.000%	28	92	+24.425%
2024-12-17	5.00	5.00	5.00	5.00	-1.961%	8	120	+40.600%
2024-12-13	5.10	5.10	5.10	5.10	+9.677%	6	114	+37.843%
2024-11-29	4.64	4.74	4.58	4.65	+2.423%	10	111	+51.183%
2024-11-27	4.54	4.54	4.54	4.54	-7.911%	1	106	+54.846%
2024-11-25	4.93	4.93	4.93	4.93	-1.004%	1	106	+42.596%
2024-11-21	4.98	4.98	4.98	4.98	-4.780%	1	108	+41.165%
2024-11-18	5.20	5.23	5.20	5.23	-5.254%	10	108	+34.417%
2024-11-14	5.00	5.67	5.00	5.52	-35.514%	16	98	+27.355%
2024-11-11	8.56	8.56	8.56	8.56	-8.155%	1	82	-17.874%
2024-11-08	9.32	9.32	9.32	9.32	-9.515%	2	83	-24.571%
2024-11-05	10.35	10.35	10.30	10.30	-1.905%	2	82	-31.748%
2024-11-04	10.50	10.50	10.50	10.50	+0.478%	3	84	-33.048%
2024-11-01	10.45	10.45	10.45	10.45	+0.481%	2	81	-32.727%
2024-10-30	10.40	10.40	10.40	10.40	+2.767%	1	80	-32.404%
2024-10-29	10.12	10.13	10.12	10.12	-2.786%	18	79	-30.534%
2024-10-24	10.20	10.41	10.20	10.41	-0.478%	19	68	-32.469%
2024-10-23	10.46	10.46	10.46	10.46	+4.496%	1	57	-32.792%
2024-10-22	10.10	10.10	10.01	10.01	-2.341%	2	57	-29.770%
2024-10-21	10.25	10.25	10.25	10.25	-0.870%	1	58	-31.415%
2024-10-17	10.36	10.36	10.34	10.34	-1.524%	2	57	-32.012%
2024-10-15	10.50	10.50	10.50	10.50	-2.326%	1	56	-33.048%
2024-10-14	10.75	10.75	10.75	10.75	-2.450%	24	56	-34.605%
2024-10-09	11.02	11.02	11.02	11.02	-4.174%	2	73	-36.207%
2024-10-07	10.50	12.13	10.50	11.50	+5.023%	14	71	-38.870%
2024-10-04	10.86	11.61	10.75	10.95	-1.970%	40	57	-35.799%
2024-10-03	11.20	11.25	11.15	11.17	+3.426%	26	37	-37.064%
2024-10-01	10.80	10.80	10.80	10.80	-6.087%	12	18	-34.907%
2024-09-18	11.50	11.50	11.50	11.50	-1.288%	1	6	-38.870%
2024-09-17	11.65	11.65	11.65	11.65	0.000%	5	5	-39.657%