Dark

DIS20260918P105
DIS Sep 18 2026 105.00 Put (DIS260918P00105000)
option OPRA

EOD

Jul 28, 2026

8.23-15.416%(-1.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	8.6000	8.6000	8.2000	8.2300	-15.416%	10	2,758	0.000%
2026-07-27	9.8500	9.8500	9.5000	9.7300	-2.113%	22	2,758	-15.416%
2026-07-22	9.9400	9.9400	9.9400	9.9400	-3.024%	1	2,761	-17.203%
2026-07-21	10.2500	10.2500	10.2000	10.2500	+0.490%	7	2,761	-19.707%
2026-07-20	10.1500	10.2500	9.8500	10.2000	+25.926%	63	2,760	-19.314%
2026-07-16	8.9300	9.0000	8.1000	8.1000	-20.039%	35	2,761	+1.605%
2026-07-13	9.8000	10.1300	9.6800	10.1300	-3.062%	15	2,791	-18.756%
2026-07-09	11.1000	11.1000	10.4000	10.4500	+9.769%	9	2,789	-21.244%
2026-07-08	9.6700	9.6700	9.5200	9.5200	+0.741%	2	2,793	-13.550%
2026-07-06	9.2000	9.5500	9.2000	9.4500	+5.000%	27	2,791	-12.910%
2026-07-02	10.3100	10.3100	8.9500	9.0000	-10.000%	56	2,758	-8.556%
2026-06-30	9.3800	10.0000	9.3800	10.0000	+10.254%	2	2,758	-17.700%
2026-06-29	9.0700	9.0800	9.0700	9.0700	0.000%	63	2,759	-9.261%
2026-06-26	9.0700	9.0700	9.0700	9.0700	-6.495%	1	2,728	-9.261%
2026-06-25	8.0000	9.7000	8.0000	9.7000	+34.722%	37	2,728	-15.155%
2026-06-24	6.2000	7.3000	6.2000	7.2000	+10.769%	116	2,727	+14.306%
2026-06-23	6.4500	6.6200	6.4500	6.5000	-7.143%	166	2,693	+26.615%
2026-06-22	6.7000	7.3500	6.7000	7.0000	+8.527%	60	2,797	+17.571%
2026-06-18	7.7700	7.7700	6.4500	6.4500	-13.073%	24	2,776	+27.597%
2026-06-17	7.8800	7.8800	7.4200	7.4200	-6.667%	15	2,776	+10.916%
2026-06-16	7.9000	7.9500	7.9000	7.9500	-7.558%	2	2,776	+3.522%
2026-06-12	8.6000	8.6000	8.6000	8.6000	-8.316%	1	2,776	-4.302%
2026-06-09	9.3800	9.3800	9.3800	9.3800	-1.780%	1	2,776	-12.260%
2026-06-08	9.4300	9.6000	9.4300	9.5500	+0.526%	12	2,777	-13.822%
2026-06-04	8.7000	9.6500	8.7000	9.5000	+1.064%	17	2,766	-13.368%
2026-06-03	8.6500	9.4000	8.6500	9.4000	+11.905%	6	2,759	-12.447%
2026-06-02	8.4500	8.4500	8.4000	8.4000	+11.702%	6	2,758	-2.024%
2026-06-01	8.3500	8.4000	7.5200	7.5200	-4.326%	6	2,759	+9.441%
2026-05-29	7.4000	7.8600	7.4000	7.8600	+11.489%	5	2,758	+4.707%
2026-05-28	6.7000	7.0500	6.7000	7.0500	-2.083%	11	2,758	+16.738%
2026-05-27	6.5500	7.2000	6.5500	7.2000	-4.000%	14	2,758	+14.306%
2026-05-26	7.1000	7.6000	7.1000	7.5000	+2.740%	8	2,750	+9.733%
2026-05-22	6.8000	7.3000	6.7400	7.3000	+2.817%	43	2,748	+12.740%
2026-05-21	7.2000	7.2000	7.0500	7.1000	+6.767%	9	2,748	+15.915%
2026-05-20	7.7000	7.8500	6.6400	6.6500	-14.414%	14	2,748	+23.759%
2026-05-19	7.0500	7.7700	7.0500	7.7700	+13.431%	27	2,737	+5.920%
2026-05-18	6.8500	7.0200	6.6500	6.8500	-10.105%	58	2,737	+20.146%
2026-05-15	6.7500	7.6200	6.7500	7.6200	+21.920%	48	2,737	+8.005%
2026-05-14	6.3000	6.3500	6.0500	6.2500	-2.344%	25	2,732	+31.680%
2026-05-13	6.5000	6.9000	6.3500	6.4000	+1.587%	123	2,719	+28.594%
2026-05-12	6.9000	6.9000	6.2000	6.3000	-6.667%	24	2,719	+30.635%
2026-05-11	5.7000	6.7500	5.7000	6.7500	+23.626%	331	2,719	+21.926%
2026-05-08	5.5000	5.5000	5.2500	5.4600	-0.907%	105	2,545	+50.733%
2026-05-07	4.8000	5.5100	4.6500	5.5100	-8.013%	17	2,460	+49.365%
2026-05-06	5.6500	6.1500	5.5000	5.9900	-40.693%	26	2,458	+37.396%
2026-05-05	9.8500	10.1000	9.8500	10.1000	+10.989%	3	2,475	-18.515%
2026-05-04	8.9200	9.1500	8.5500	9.1000	+10.976%	20	2,474	-9.560%
2026-05-01	8.2000	8.2000	8.0000	8.2000	-5.747%	1,189	1,516	+0.366%
2026-04-30	8.9000	8.9000	8.6500	8.7000	-11.675%	13	1,516	-5.402%
2026-04-29	9.8500	9.8500	9.8500	9.8500	+2.604%	1	1,513	-16.447%
2026-04-28	8.8200	9.7000	8.8200	9.6000	+11.628%	6	1,514	-14.271%
2026-04-27	8.6500	8.6500	8.6000	8.6000	-4.444%	4	1,512	-4.302%
2026-04-24	8.9500	9.1600	8.9500	9.0000	+3.926%	9	1,509	-8.556%
2026-04-23	8.2500	8.6600	8.2500	8.6600	+9.620%	6	1,504	-4.965%
2026-04-22	7.8000	7.9000	7.8000	7.9000	+3.947%	7	1,505	+4.177%
2026-04-21	7.1000	7.7000	7.1000	7.6000	+10.949%	12	1,490	+8.289%
2026-04-20	6.8500	6.8500	6.8500	6.8500	-4.196%	10	1,490	+20.146%
2026-04-17	7.3500	7.3500	7.1500	7.1500	-18.750%	27	1,490	+15.105%
2026-04-15	8.8000	8.8000	8.8000	8.8000	+0.571%	1	1,482	-6.477%
2026-04-14	8.7500	8.9000	8.6000	8.7500	-18.224%	18	1,483	-5.943%
2026-04-10	10.7000	10.7000	10.7000	10.7000	-0.558%	1	1,501	-23.084%
2026-04-09	10.6600	10.7800	10.6600	10.7600	-17.231%	7	1,502	-23.513%
2026-04-07	13.0000	13.0000	13.0000	13.0000	+6.557%	1	1,509	-36.692%
2026-04-02	12.2000	12.2000	12.2000	12.2000	+12.442%	5	1,510	-32.541%
2026-03-23	10.8000	10.8500	10.7500	10.8500	-3.982%	4	1,505	-24.147%
2026-03-20	11.1700	11.3000	11.1700	11.3000	-2.165%	2	1,506	-27.168%
2026-03-19	10.9000	11.7500	10.9000	11.5500	+5.479%	71	1,504	-28.745%
2026-03-18	10.9500	10.9500	10.9000	10.9500	+2.817%	7	1,551	-24.840%
2026-03-17	10.9200	10.9200	10.6500	10.6500	-8.190%	3	1,547	-22.723%
2026-03-16	11.6000	11.6000	11.6000	11.6000	+2.023%	8	1,548	-29.052%
2026-03-13	10.7500	11.3700	10.7500	11.3700	+1.518%	5	1,549	-27.617%
2026-03-12	10.9000	11.2500	10.9000	11.2000	+6.161%	85	1,547	-26.518%
2026-03-11	10.3500	10.5500	10.3500	10.5500	+8.094%	3	1,606	-21.991%
2026-03-10	9.8500	9.8500	9.7500	9.7600	-11.273%	23	1,606	-15.676%
2026-03-09	11.5000	11.5000	11.0000	11.0000	+4.265%	3	1,592	-25.182%
2026-03-06	10.5500	10.7000	10.5500	10.5500	+6.566%	23	1,591	-21.991%
2026-03-05	9.6500	9.9000	9.6500	9.9000	+8.791%	23	1,575	-16.869%
2026-03-04	9.3000	9.3000	9.1000	9.1000	-1.622%	12	1,571	-9.560%
2026-03-03	9.7500	9.7500	9.2500	9.2500	+14.198%	71	1,565	-11.027%
2026-02-27	8.1500	8.1500	8.1000	8.1000	+0.621%	30	1,569	+1.605%
2026-02-26	7.9500	8.2000	7.7500	8.0500	-3.012%	83	1,596	+2.236%
2026-02-25	8.3000	8.3000	8.3000	8.3000	+1.840%	9	1,564	-0.843%
2026-02-24	8.4800	8.4800	7.8000	8.1500	-8.939%	143	1,564	+0.982%
2026-02-23	9.3000	9.4000	8.9000	8.9500	+8.485%	44	1,496	-8.045%
2026-02-20	8.3000	8.5000	8.2500	8.2500	-1.786%	23	1,497	-0.242%
2026-02-19	8.3500	8.4000	8.3500	8.4000	+8.387%	27	1,492	-2.024%
2026-02-18	7.6500	7.7500	7.6500	7.7500	-7.186%	6	1,482	+6.194%
2026-02-17	8.1500	8.7500	8.1500	8.3500	-5.114%	20	1,482	-1.437%
2026-02-13	9.3500	9.4000	8.8000	8.8000	-10.660%	75	1,464	-6.477%
2026-02-12	10.5500	10.6000	9.8500	9.8500	+36.806%	51	1,464	-16.447%
2026-02-11	6.7500	7.2000	6.7500	7.2000	+9.091%	22	1,481	+14.306%
2026-02-10	6.6000	6.6000	6.6000	6.6000	-8.333%	1	1,481	+24.697%
2026-02-09	7.2000	7.2000	7.2000	7.2000	+4.348%	3	1,481	+14.306%
2026-02-06	6.9500	6.9500	6.8500	6.9000	-18.824%	5	1,481	+19.275%
2026-02-05	7.6500	8.5000	7.6500	8.5000	+18.056%	21	1,478	-3.176%
2026-02-04	7.1500	7.2000	7.1000	7.2000	-19.553%	236	1,482	+14.306%
2026-02-03	8.6800	9.3500	8.5000	8.9500	+12.579%	21	1,420	-8.045%
2026-02-02	8.2600	8.2600	7.9500	7.9500	+24.219%	27	1,405	+3.522%
2026-01-30	6.5000	6.5000	6.3100	6.4000	-7.246%	8	1,380	+28.594%
2026-01-28	6.8000	6.9000	6.8000	6.9000	+2.222%	2	1,379	+19.275%
2026-01-23	6.6000	6.7500	6.6000	6.7500	+11.570%	13	1,377	+21.926%
2026-01-22	5.8000	6.0500	5.8000	6.0500	-3.200%	6	1,374	+36.033%
2026-01-16	6.3500	6.3500	6.2500	6.2500	+2.965%	8	1,373	+31.680%
2026-01-15	6.0500	6.0700	6.0000	6.0700	-5.156%	199	1,373	+35.585%
2026-01-13	6.5000	6.5000	6.3000	6.4000	+4.065%	10	1,352	+28.594%
2026-01-12	5.9000	6.1500	5.9000	6.1500	+10.811%	9	1,344	+33.821%
2026-01-09	5.6000	5.6000	5.5500	5.5500	-11.200%	37	1,342	+48.288%
2026-01-05	6.2500	6.2500	6.2500	6.2500	-1.575%	2	1,359	+31.680%
2026-01-02	6.2500	6.3500	6.2500	6.3500	+12.989%	23	1,359	+29.606%
2025-12-31	5.6200	5.6200	5.6200	5.6200	-13.405%	60	1,341	+46.441%
2025-12-23	6.4900	6.4900	6.4900	6.4900	-4.559%	1	1,341	+26.810%
2025-12-18	6.8000	6.8000	6.8000	6.8000	-4.225%	6	1,340	+21.029%
2025-12-15	7.0500	7.1000	6.9200	7.1000	+0.709%	36	1,348	+15.915%
2025-12-12	7.0500	7.0500	7.0500	7.0500	-5.369%	8	1,350	+16.738%
2025-12-11	7.4500	7.4500	7.4500	7.4500	-6.875%	4	1,350	+10.470%
2025-12-10	8.9000	8.9000	8.0000	8.0000	-9.605%	102	1,353	+2.875%
2025-12-09	9.1000	9.1000	8.8500	8.8500	+5.357%	50	1,405	-7.006%
2025-12-08	8.4000	8.4000	8.4000	8.4000	-12.042%	1	1,355	-2.024%
2025-12-04	9.6000	9.6000	9.5500	9.5500	+6.943%	8	1,362	-13.822%
2025-12-01	8.9100	8.9300	8.9100	8.9300	-10.700%	25	1,362	-7.839%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-2.629%	3	1,367	-17.700%
2025-11-26	10.1000	10.3100	10.1000	10.2700	-2.376%	142	1,317	-19.864%
2025-11-25	10.4000	10.6000	10.4000	10.5200	-3.927%	7	1,317	-21.768%
2025-11-24	10.9500	10.9500	10.9500	10.9500	+5.797%	3	1,316	-24.840%
2025-11-21	11.2000	11.2000	10.3500	10.3500	-7.175%	12	1,316	-20.483%
2025-11-20	9.8600	11.1500	9.8000	11.1500	+10.945%	46	1,316	-26.188%
2025-11-19	9.3500	10.2000	9.3500	10.0500	+7.487%	33	1,289	-18.109%
2025-11-18	9.4000	9.4000	9.3500	9.3500	0.000%	14	1,264	-11.979%
2025-11-17	9.3000	9.3500	9.3000	9.3500	-1.475%	9	1,251	-11.979%
2025-11-13	9.0000	10.1500	9.0000	9.4900	+35.571%	91	1,250	-13.277%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-22.222%	12	1,167	+17.571%
2025-11-06	9.0000	9.0000	9.0000	9.0000	+13.924%	1	1,160	-8.556%
2025-10-30	7.9000	7.9000	7.9000	7.9000	+1.282%	3	1,160	+4.177%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+5.405%	159	1,160	+5.513%
2025-10-22	7.4000	7.4000	7.4000	7.4000	-15.429%	5	1,001	+11.216%
2025-10-16	8.7500	8.7500	8.7500	8.7500	+4.291%	1	1,001	-5.943%
2025-10-15	8.3900	8.3900	8.3900	8.3900	-5.730%	1	1,001	-1.907%
2025-10-13	8.5000	8.9000	8.5000	8.9000	+5.952%	4	1,000	-7.528%
2025-10-10	6.8000	8.4000	6.8000	8.4000	+13.514%	502	1,002	-2.024%
2025-10-03	7.7500	7.7500	7.2500	7.4000	-3.394%	187	513	+11.216%
2025-10-02	8.0500	8.1500	7.6600	7.6600	+7.887%	10	387	+7.441%
2025-09-29	7.1000	7.1000	7.1000	7.1000	-4.054%	1	386	+15.915%
2025-09-26	7.5500	7.5500	7.4000	7.4000	-1.987%	12	385	+11.216%
2025-09-25	7.3000	7.5500	7.3000	7.5500	-6.211%	21	380	+9.007%
2025-09-23	7.4900	8.0500	7.3400	8.0500	+7.620%	9	379	+2.236%
2025-09-22	7.4800	7.4800	7.4800	7.4800	+12.481%	1	381	+10.027%
2025-09-17	6.6500	6.6500	6.6500	6.6500	-2.920%	8	382	+23.759%
2025-09-16	6.9000	6.9000	6.8500	6.8500	+2.239%	43	382	+20.146%
2025-09-12	6.5000	6.7500	6.5000	6.7000	+4.688%	7	340	+22.836%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-5.185%	5	340	+28.594%
2025-09-10	6.6000	6.7500	6.6000	6.7500	+11.570%	6	338	+21.926%
2025-09-09	6.0000	6.0500	6.0000	6.0500	+2.542%	3	340	+36.033%
2025-09-08	6.0500	6.0500	5.9000	5.9000	-2.479%	5	339	+39.492%
2025-09-05	5.9500	6.0500	5.9500	6.0500	+3.419%	4	341	+36.033%
2025-09-04	5.8500	5.8500	5.8500	5.8500	-4.878%	3	340	+40.684%
2025-09-03	6.2000	6.2000	6.1500	6.1500	+2.500%	3	339	+33.821%
2025-09-02	6.1500	6.2000	6.0000	6.0000	+4.348%	7	339	+37.167%
2025-08-29	5.9000	5.9000	5.7500	5.7500	-1.709%	4	339	+43.130%
2025-08-28	6.0000	6.0000	5.8500	5.8500	0.000%	3	339	+40.684%
2025-08-27	5.8500	5.8500	5.8500	5.8500	-0.510%	3	337	+40.684%
2025-08-26	5.8000	5.9000	5.7500	5.8800	+2.261%	7	337	+39.966%
2025-08-25	5.8000	5.8000	5.7500	5.7500	+4.545%	4	340	+43.130%
2025-08-22	5.6000	5.6000	5.5000	5.5000	-14.729%	3	340	+49.636%
2025-08-21	6.4500	6.4500	6.4500	6.4500	+1.575%	3	340	+27.597%
2025-08-20	6.1000	6.3500	6.1000	6.3500	+0.794%	5	339	+29.606%
2025-08-19	6.0500	6.3000	6.0500	6.3000	-1.254%	3	338	+30.635%
2025-08-18	6.3800	6.3800	6.3800	6.3800	+3.740%	2	336	+28.997%
2025-08-15	6.1500	6.1500	6.1500	6.1500	0.000%	5	336	+33.821%
2025-08-14	6.4000	6.4000	6.0000	6.1500	-4.651%	12	334	+33.821%
2025-08-12	6.4500	6.4500	6.4500	6.4500	-7.857%	9	330	+27.597%
2025-08-11	7.0000	7.0000	7.0000	7.0000	-4.762%	64	321	+17.571%
2025-08-08	7.2900	7.3500	7.2900	7.3500	-0.676%	5	257	+11.973%
2025-08-07	6.5000	7.4400	6.5000	7.4000	+12.977%	96	254	+11.216%
2025-08-06	7.1500	7.1500	6.4500	6.5500	+1.550%	31	162	+25.649%
2025-08-04	6.5500	6.5500	6.4000	6.4500	-9.790%	13	163	+27.597%
2025-08-01	7.0000	7.1500	7.0000	7.1500	+14.400%	8	163	+15.105%
2025-07-31	6.2500	6.2500	6.2500	6.2500	+0.806%	1	162	+31.680%
2025-07-29	6.2000	6.2000	6.2000	6.2000	+4.202%	11	163	+32.742%
2025-07-28	5.9500	6.0500	5.9400	5.9500	+0.847%	26	166	+38.319%
2025-07-25	5.9000	5.9000	5.9000	5.9000	+3.509%	9	166	+39.492%
2025-07-24	5.7400	5.7400	5.7000	5.7000	+1.064%	2	158	+44.386%
2025-07-23	5.6500	5.6500	5.6000	5.6400	-6.000%	6	158	+45.922%
2025-07-22	5.9900	6.0000	5.9000	6.0000	-3.226%	5	154	+37.167%
2025-07-17	6.2000	6.2000	6.2000	6.2000	-3.125%	2	151	+32.742%
2025-07-16	6.4900	6.5000	6.4000	6.4000	+1.587%	16	149	+28.594%
2025-07-15	6.3500	6.3500	6.3000	6.3000	+4.132%	24	135	+30.635%
2025-07-09	6.0500	6.1000	6.0500	6.0500	-0.982%	9	122	+36.033%
2025-07-08	6.0000	6.1100	6.0000	6.1100	+0.164%	2	120	+34.697%
2025-07-01	6.1900	6.1900	6.1000	6.1000	-1.613%	2	120	+34.918%
2025-06-30	6.2900	6.2900	6.1500	6.2000	-8.012%	4	119	+32.742%
2025-06-26	6.7400	6.7400	6.6500	6.7400	-4.397%	3	117	+22.107%
2025-06-25	7.0500	7.0500	7.0500	7.0500	-3.425%	105	117	+16.738%
2025-06-24	7.3900	7.3900	7.3000	7.3000	-7.478%	2	39	+12.740%
2025-06-20	7.8000	7.8900	7.8000	7.8900	+5.481%	4	39	+4.309%
2025-06-16	7.4800	7.4800	7.4800	7.4800	-5.793%	1	39	+10.027%
2025-06-13	7.9000	7.9500	7.9000	7.9400	+2.983%	66	39	+3.652%
2025-06-12	7.7100	7.7100	7.7100	7.7100	+2.119%	1	17	+6.744%
2025-06-10	7.6400	7.6400	7.5500	7.5500	-11.176%	2	16	+9.007%
2025-06-09	8.5900	8.5900	8.5000	8.5000	-7.809%	2	16	-3.176%
2025-06-05	8.8900	9.2200	8.7000	9.2200	+4.773%	11	15	-10.738%
2025-06-04	8.8400	8.9400	8.8000	8.8000	-5.579%	16	5	-6.477%
2025-05-30	9.3400	9.3700	9.2500	9.3200	-5.381%	8	5	-11.695%
2025-05-29	9.9900	9.9900	9.8500	9.8500	+3.684%	6	4	-16.447%
2025-05-28	9.5500	9.6400	9.5000	9.5000	+1.604%	6	2	-13.368%
2025-05-27	9.4400	9.4400	9.3500	9.3500	0.000%	2	0	-11.979%