Dark

DIS20260918P110
DIS Sep 18 2026 110.00 Put (DIS260918P00110000)
option OPRA

EOD

Jul 28, 2026

12.15-10.332%(-1.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	12.3500	12.3500	12.1500	12.1500	-10.332%	6	1,973	0.000%
2026-07-27	14.2000	14.2000	13.5500	13.5500	-12.468%	13	1,977	-10.332%
2026-07-24	16.3300	16.3300	15.4800	15.4800	-13.083%	4	1,988	-21.512%
2026-07-23	16.8500	17.8100	16.8500	17.8100	+21.819%	40	1,994	-31.780%
2026-07-22	13.7500	14.7000	13.6000	14.6200	+2.238%	12	1,994	-16.895%
2026-07-21	14.3000	14.3000	14.3000	14.3000	+2.878%	2	1,996	-15.035%
2026-07-20	14.4000	14.4000	13.9000	13.9000	+15.353%	21	1,998	-12.590%
2026-07-17	12.0500	12.0500	12.0500	12.0500	-4.743%	2	2,009	+0.830%
2026-07-16	12.6000	12.6500	12.6000	12.6500	-5.385%	3	2,009	-3.953%
2026-07-15	13.7500	13.7500	13.3700	13.3700	-11.045%	4	2,010	-9.125%
2026-07-14	15.0500	15.0500	15.0300	15.0300	+2.945%	3	2,010	-19.162%
2026-07-13	14.6000	14.6000	14.6000	14.6000	+0.690%	2	2,010	-16.781%
2026-07-10	13.9200	14.5000	13.9200	14.5000	-1.024%	3	2,008	-16.207%
2026-07-09	14.7000	14.7000	14.6500	14.6500	+14.902%	5	2,008	-17.065%
2026-07-07	12.7500	12.7500	12.7500	12.7500	-5.556%	2	2,009	-4.706%
2026-07-06	13.5500	13.5500	13.5000	13.5000	+3.448%	3	2,011	-10.000%
2026-07-02	14.2000	14.2000	13.0500	13.0500	-9.312%	47	2,039	-6.897%
2026-07-01	13.7500	14.3900	13.3500	14.3900	+4.275%	30	2,039	-15.566%
2026-06-30	13.6500	13.8000	13.6500	13.8000	+13.115%	3	2,031	-11.957%
2026-06-29	12.2000	12.2000	12.2000	12.2000	-4.314%	2	2,031	-0.410%
2026-06-26	13.1000	13.2000	12.7500	12.7500	-3.042%	4	2,031	-4.706%
2026-06-25	11.2500	13.1500	11.2500	13.1500	+42.935%	10	2,030	-7.605%
2026-06-24	9.2000	9.2000	9.2000	9.2000	-5.641%	2	2,024	+32.065%
2026-06-23	9.3000	9.7500	9.3000	9.7500	-4.412%	10	2,026	+24.615%
2026-06-22	9.6000	10.2000	9.6000	10.2000	+8.280%	22	2,022	+19.118%
2026-06-18	9.4200	9.4200	9.4200	9.4200	-19.003%	1	2,027	+28.981%
2026-06-17	11.6200	11.6300	11.6200	11.6300	-2.022%	4	2,027	+4.471%
2026-06-16	11.9000	12.0500	11.6300	11.8700	+7.909%	110	2,027	+2.359%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-9.984%	8	2,030	+10.455%
2026-06-12	12.3000	12.3000	12.2200	12.2200	-7.424%	3	2,033	-0.573%
2026-06-11	13.2500	13.2500	13.2000	13.2000	+2.326%	4	2,035	-7.955%
2026-06-10	13.0500	13.0500	12.9000	12.9000	+1.815%	3	2,037	-5.814%
2026-06-09	12.6000	12.7000	12.5500	12.6700	-3.650%	4	2,040	-4.104%
2026-06-08	13.3700	13.5500	13.1500	13.1500	-0.680%	32	2,043	-7.605%
2026-06-04	13.2500	13.2500	13.2400	13.2400	+0.684%	27	2,014	-8.233%
2026-06-03	13.1500	13.1500	13.1500	13.1500	+9.583%	3	2,014	-7.605%
2026-06-02	12.0000	12.0000	12.0000	12.0000	+9.091%	1	2,014	+1.250%
2026-05-19	11.0000	11.0000	11.0000	11.0000	+10.553%	1	2,015	+10.455%
2026-05-18	9.9500	9.9500	9.9500	9.9500	-3.865%	9	2,015	+22.111%
2026-05-15	9.7000	10.3500	9.7000	10.3500	+36.184%	26	2,015	+17.391%
2026-05-08	7.7000	7.7000	7.6000	7.6000	-5.707%	24	2,019	+59.868%
2026-05-07	7.1500	8.0600	6.8400	8.0600	-3.473%	32	2,015	+50.744%
2026-05-06	8.2400	8.7500	8.0000	8.3500	-35.171%	163	2,001	+45.509%
2026-05-05	12.8800	12.8800	12.8800	12.8800	+4.715%	1	1,923	-5.668%
2026-04-30	12.3000	12.3000	12.3000	12.3000	-3.906%	1	1,923	-1.220%
2026-04-29	12.8000	12.8000	12.8000	12.8000	+3.143%	2	1,923	-5.078%
2026-04-28	12.4100	12.4100	12.4100	12.4100	+31.323%	1	1,925	-2.095%
2026-04-20	9.4500	9.4500	9.4500	9.4500	-8.696%	4	1,925	+28.571%
2026-04-17	10.0700	10.3500	10.0700	10.3500	-37.462%	14	1,921	+17.391%
2026-04-02	16.5500	16.5500	16.5500	16.5500	+5.954%	1	1,922	-26.586%
2026-04-01	15.5400	15.6200	15.5400	15.6200	-14.505%	3	1,922	-22.215%
2026-03-27	17.9500	18.2700	17.9500	18.2700	+5.852%	2	1,923	-33.498%
2026-03-26	17.3100	17.3100	17.1300	17.2600	+4.860%	24	1,925	-29.606%
2026-03-25	16.4600	16.4600	16.4600	16.4600	+17.993%	1	1,924	-26.185%
2026-03-23	13.6300	13.9500	13.6300	13.9500	-4.452%	28	1,924	-12.903%
2026-03-20	14.3500	14.6000	14.3500	14.6000	+7.117%	3	1,942	-16.781%
2026-03-17	13.6300	13.6300	13.6300	13.6300	+4.444%	1	1,941	-10.858%
2026-03-10	13.0500	13.0500	13.0500	13.0500	-12.475%	3	1,940	-6.897%
2026-03-09	14.9100	14.9100	14.9100	14.9100	+8.594%	5	1,937	-18.511%
2026-03-06	13.5000	13.7300	13.5000	13.7300	+8.538%	20	1,942	-11.508%
2026-03-05	12.6500	12.6500	12.6500	12.6500	+5.417%	7	1,927	-3.953%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+0.840%	8	1,920	+1.250%
2026-03-03	11.9000	11.9000	11.9000	11.9000	+11.737%	7	1,912	+2.101%
2026-02-27	11.1000	11.1000	10.6500	10.6500	+0.472%	15	1,905	+14.085%
2026-02-26	10.4000	10.6000	10.1500	10.6000	-1.395%	16	1,893	+14.623%
2026-02-25	11.1900	11.1900	10.7500	10.7500	+0.467%	9	1,885	+13.023%
2026-02-24	10.6500	10.7000	10.5500	10.7000	-10.684%	55	1,885	+13.551%
2026-02-23	11.9800	11.9800	11.9800	11.9800	+11.442%	7	1,900	+1.419%
2026-02-20	10.7500	10.7500	10.7500	10.7500	-0.922%	2	1,908	+13.023%
2026-02-19	10.8500	10.8500	10.8500	10.8500	+6.582%	21	1,908	+11.982%
2026-02-18	10.0300	10.1800	10.0000	10.1800	-24.030%	290	1,912	+19.352%
2026-02-12	13.3500	13.4000	13.3500	13.4000	+57.093%	6	1,878	-9.328%
2026-02-10	8.5000	8.5300	8.5000	8.5300	-8.770%	2	1,874	+42.438%
2026-02-06	9.8100	9.8100	9.3500	9.3500	-13.825%	16	1,875	+29.947%
2026-02-05	9.9100	10.8500	9.9100	10.8500	+10.601%	25	1,870	+11.982%
2026-02-04	10.0500	10.0500	9.7500	9.8100	-14.696%	18	1,852	+23.853%
2026-02-03	11.7500	11.7600	11.5000	11.5000	+7.076%	6	1,845	+5.652%
2026-02-02	10.4800	10.7400	10.4700	10.7400	+27.857%	8	1,841	+13.128%
2026-01-30	8.5000	8.5400	8.2900	8.4000	-9.189%	77	1,836	+44.643%
2026-01-29	9.2500	9.2500	9.2500	9.2500	-2.116%	55	1,804	+31.351%
2026-01-28	8.5500	9.4500	8.5500	9.4500	+7.386%	2	1,841	+28.571%
2026-01-27	8.6000	8.8000	8.6000	8.8000	-0.565%	2	1,842	+38.068%
2026-01-23	8.5000	8.8500	8.5000	8.8500	+12.739%	10	1,841	+37.288%
2026-01-22	7.8500	7.8500	7.8500	7.8500	-9.249%	1	1,848	+54.777%
2026-01-16	8.6500	8.6500	8.6500	8.6500	+11.757%	2	1,849	+40.462%
2026-01-15	8.0800	8.1600	7.7400	7.7400	-6.295%	108	1,849	+56.977%
2026-01-14	8.3000	8.3000	8.2600	8.2600	-0.242%	2	1,743	+47.094%
2026-01-13	8.2200	8.2800	8.2200	8.2800	+12.653%	10	1,743	+46.739%
2026-01-09	7.3500	7.3500	7.3500	7.3500	-4.545%	16	1,743	+65.306%
2026-01-07	7.7000	7.7500	7.7000	7.7000	+0.654%	6	1,742	+57.792%
2026-01-06	7.7000	7.7000	7.6500	7.6500	+9.286%	57	1,747	+58.824%
2026-01-05	8.1000	8.1000	7.0000	7.0000	-16.468%	4	1,722	+73.571%
2026-01-02	8.0000	8.3800	8.0000	8.3800	+10.263%	9	1,722	+44.988%
2025-12-29	7.7400	7.7400	7.5300	7.6000	-8.982%	8	1,722	+59.868%
2025-12-23	8.4300	8.4300	8.3500	8.3500	0.000%	3	1,719	+45.509%
2025-12-19	8.3000	8.3500	8.3000	8.3500	-4.571%	90	1,721	+45.509%
2025-12-18	8.7500	8.7500	8.7500	8.7500	0.000%	25	1,743	+38.857%
2025-12-17	9.0000	9.0000	8.7500	8.7500	-0.568%	11	1,743	+38.857%
2025-12-16	8.6100	8.8000	8.6100	8.8000	-5.882%	54	1,732	+38.068%
2025-12-15	9.3500	9.3500	9.3500	9.3500	+2.747%	1	1,707	+29.947%
2025-12-12	9.1000	9.1000	9.1000	9.1000	-3.704%	1	1,725	+33.516%
2025-12-11	9.6000	9.6000	9.4500	9.4500	-8.696%	6	1,724	+28.571%
2025-12-10	10.3500	10.3500	10.3500	10.3500	-8.407%	7	1,724	+17.391%
2025-12-09	11.3000	11.3000	11.3000	11.3000	+1.802%	2	1,724	+7.522%
2025-12-08	11.5000	11.5500	11.1000	11.1000	-9.462%	37	1,726	+9.459%
2025-12-05	12.1300	12.3000	12.1300	12.2600	+1.743%	68	1,735	-0.897%
2025-12-04	12.0500	12.0500	12.0500	12.0500	-0.986%	8	1,742	+0.830%
2025-12-02	12.1700	12.1700	12.1700	12.1700	+3.486%	1	1,742	-0.164%
2025-12-01	11.8000	11.8000	11.7600	11.7600	-6.667%	2	1,742	+3.316%
2025-11-28	12.6000	12.6000	12.6000	12.6000	-3.077%	1	1,741	-3.571%
2025-11-26	12.8000	13.0000	12.7500	13.0000	-1.887%	6	1,740	-6.538%
2025-11-25	13.1500	13.2500	13.1500	13.2500	-3.636%	3	1,740	-8.302%
2025-11-24	13.7500	13.7500	13.7500	13.7500	+1.626%	2	1,737	-11.636%
2025-11-21	14.0200	14.0200	13.0000	13.5300	-1.957%	221	1,735	-10.200%
2025-11-20	12.6000	14.0000	12.6000	13.8000	+6.977%	39	1,716	-11.957%
2025-11-19	11.8000	12.9000	11.8000	12.9000	+7.054%	61	1,685	-5.814%
2025-11-18	11.9500	12.1500	11.9500	12.0500	+3.433%	9	1,659	+0.830%
2025-11-17	11.8500	11.8500	11.6000	11.6500	-7.171%	33	1,654	+4.292%
2025-11-14	12.4500	12.5500	12.3500	12.5500	+4.583%	398	1,651	-3.187%
2025-11-13	12.0000	12.4800	11.9300	12.0000	+29.032%	15	1,310	+1.250%
2025-11-11	9.3000	9.3000	9.3000	9.3000	-11.005%	2	1,311	+30.645%
2025-11-10	10.4500	10.4500	10.4500	10.4500	-5.430%	2	1,313	+16.268%
2025-11-07	10.6000	11.0500	10.6000	11.0500	+0.455%	11	1,311	+9.955%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+4.265%	2	1,309	+10.455%
2025-11-05	10.4500	10.5500	10.4000	10.5500	+0.476%	4	1,307	+15.166%
2025-11-04	10.5000	10.5000	10.5000	10.5000	-0.943%	1	1,306	+15.714%
2025-11-03	10.5000	10.6000	10.5000	10.6000	+4.640%	3	1,302	+14.623%
2025-10-31	10.3000	10.3000	10.1300	10.1300	+2.843%	167	1,302	+19.941%
2025-10-30	10.4000	10.4500	9.8500	9.8500	-8.796%	6	1,178	+23.350%
2025-10-29	10.5500	11.0000	10.5500	10.8000	+8.543%	40	1,173	+12.500%
2025-10-28	9.9500	9.9500	9.9500	9.9500	+1.531%	5	1,209	+22.111%
2025-10-27	9.8000	9.8000	9.7500	9.8000	+0.204%	4	1,200	+23.980%
2025-10-24	9.5500	9.7800	9.5500	9.7800	+0.308%	4	1,200	+24.233%
2025-10-23	9.9000	9.9000	9.7500	9.7500	+3.175%	3	1,199	+24.615%
2025-10-22	9.4500	9.4500	9.4500	9.4500	-2.577%	3	1,199	+28.571%
2025-10-21	9.7000	9.7000	9.7000	9.7000	-8.491%	2	1,196	+25.258%
2025-10-20	10.6500	10.6500	10.6000	10.6000	-1.395%	2	1,194	+14.623%
2025-10-17	10.7500	10.7500	10.7500	10.7500	+3.865%	3	1,193	+13.023%
2025-10-16	10.3500	10.3500	10.3500	10.3500	-0.481%	1	1,190	+17.391%
2025-10-15	10.1000	10.4000	10.0500	10.4000	-0.478%	5	1,189	+16.827%
2025-10-14	10.7000	10.7000	10.3000	10.4500	-4.566%	10	1,186	+16.268%
2025-10-13	10.9500	10.9500	10.9500	10.9500	+11.735%	2	1,191	+10.959%
2025-10-10	9.8000	9.8000	9.8000	9.8000	-3.922%	2	1,190	+23.980%
2025-10-09	9.6500	10.2000	9.6500	10.2000	+8.511%	4	1,188	+19.118%
2025-10-08	9.4000	9.4000	9.4000	9.4000	-5.051%	3	1,187	+29.255%
2025-10-07	9.9000	9.9000	9.9000	9.9000	-1.980%	1	1,188	+22.727%
2025-10-06	10.0000	10.1000	10.0000	10.1000	+7.447%	48	1,188	+20.297%
2025-10-03	9.8600	9.8600	9.2000	9.4000	-2.893%	92	1,151	+29.255%
2025-10-02	10.2000	10.2100	9.6800	9.6800	+2.651%	7	1,106	+25.517%
2025-10-01	9.0000	9.4300	8.9100	9.4300	+4.661%	4	1,102	+28.844%
2025-09-30	9.0200	9.1000	9.0100	9.0100	+1.236%	6	1,102	+34.850%
2025-09-29	8.8800	8.9500	8.8000	8.9000	-4.198%	7	1,100	+36.517%
2025-09-26	9.3500	9.4300	9.2200	9.2900	+0.978%	8	1,097	+30.786%
2025-09-25	9.2000	9.2000	9.2000	9.2000	-1.075%	1	1,092	+32.065%
2025-09-24	9.3000	9.3000	9.3000	9.3000	-4.615%	1	1,091	+30.645%
2025-09-23	9.3500	9.8100	9.3500	9.7500	+2.632%	14	1,090	+24.615%
2025-09-22	9.6000	9.6500	9.3600	9.5000	+1.064%	26	1,093	+27.895%
2025-09-19	9.1500	9.4000	9.1500	9.4000	+8.671%	12	1,080	+29.255%
2025-09-18	8.7500	8.9300	8.6500	8.6500	+2.976%	26	1,071	+40.462%
2025-09-17	8.1000	8.4000	8.1000	8.4000	-1.176%	6	1,062	+44.643%
2025-09-12	7.0900	8.5000	7.0900	8.5000	+6.516%	14	1,062	+42.941%
2025-09-11	8.2000	8.5000	7.9800	7.9800	-4.431%	12	1,064	+52.256%
2025-09-10	8.7000	8.7000	8.1000	8.3500	+8.161%	48	1,060	+45.509%
2025-09-09	7.4800	7.7200	7.4800	7.7200	+9.504%	30	1,097	+57.383%
2025-08-22	7.1300	7.1300	6.9500	7.0500	-9.032%	35	1,100	+72.340%
2025-08-20	7.7500	7.9400	7.7500	7.7500	-2.760%	5	1,090	+56.774%
2025-08-19	7.7600	7.9700	7.7600	7.9700	-0.375%	10	1,091	+52.447%
2025-08-15	8.0000	8.0000	8.0000	8.0000	+2.564%	6	1,086	+51.875%
2025-08-13	7.8000	7.8000	7.8000	7.8000	-8.235%	2	1,080	+55.769%
2025-08-12	8.6500	8.6500	8.5000	8.5000	-8.108%	8	1,080	+42.941%
2025-08-11	9.8000	9.8000	8.9000	9.2500	+0.763%	17	1,080	+31.351%
2025-08-08	9.1500	9.2900	9.0500	9.1800	-0.109%	16	1,084	+32.353%
2025-08-07	8.8900	9.1900	8.8000	9.1900	+11.394%	9	1,081	+32.209%
2025-08-06	8.8000	9.0300	8.1500	8.2500	+1.852%	107	1,079	+47.273%
2025-08-04	8.1000	8.1000	8.1000	8.1000	-9.497%	7	1,060	+50.000%
2025-08-01	8.2500	8.9500	8.2500	8.9500	+14.450%	9	1,053	+35.754%
2025-07-31	7.8400	7.8400	7.8200	7.8200	+0.514%	2	1,051	+55.371%
2025-07-30	7.7000	7.7800	7.5200	7.7800	+2.368%	1,007	1,050	+56.170%
2025-07-29	7.7500	7.7500	7.6000	7.6000	+2.151%	16	122	+59.868%
2025-07-28	7.4400	7.4400	7.4400	7.4400	+3.333%	2	108	+63.306%
2025-07-25	7.4400	7.4400	7.2000	7.2000	+1.408%	4	108	+68.750%
2025-07-24	7.1900	7.1900	7.1000	7.1000	-4.054%	2	106	+71.127%
2025-07-22	7.4400	7.4400	7.4000	7.4000	-6.329%	2	106	+64.189%
2025-07-15	8.0500	8.0500	7.8500	7.9000	+3.947%	60	106	+53.797%
2025-07-09	7.6000	7.6000	7.6000	7.6000	+2.013%	3	52	+59.868%
2025-07-02	7.4500	7.4500	7.4500	7.4500	-0.667%	1	49	+63.087%
2025-07-01	7.6400	7.6400	7.5000	7.5000	-3.226%	6	48	+62.000%
2025-06-27	7.8900	7.8900	7.7500	7.7500	-13.117%	4	48	+56.774%
2025-06-24	8.9700	9.0400	8.9000	8.9200	-8.980%	6	48	+36.211%
2025-06-20	9.3900	9.8000	9.3900	9.8000	+5.946%	24	48	+23.980%
2025-06-17	9.1200	9.2900	9.1200	9.2500	+2.210%	3	38	+31.351%
2025-06-16	9.0000	9.0500	9.0000	9.0500	-4.233%	37	38	+34.254%
2025-06-12	9.5400	9.5400	9.4500	9.4500	+0.532%	2	27	+28.571%
2025-06-10	9.4900	9.4900	9.4000	9.4000	-10.048%	2	26	+29.255%
2025-06-09	10.4900	10.5400	10.4000	10.4500	-3.241%	4	25	+16.268%
2025-06-06	10.8000	10.8900	10.8000	10.8000	-0.461%	22	23	+12.500%
2025-06-05	10.9400	10.9900	10.8000	10.8500	+1.213%	12	29	+11.982%
2025-06-04	10.8900	10.8900	10.7200	10.7200	0.000%	24	25	+13.340%
2025-06-03	10.7400	10.7900	10.6800	10.7200	-5.133%	6	25	+13.340%
2025-05-30	11.3500	11.3700	11.3000	11.3000	-5.833%	54	25	+7.522%
2025-05-29	12.0900	12.0900	12.0000	12.0000	+3.004%	2	7	+1.250%
2025-05-28	11.6900	11.6900	11.6000	11.6500	+3.097%	8	6	+4.292%
2025-05-27	11.4900	11.4900	11.3000	11.3000	0.000%	6	3	+7.522%