Dark

DIS20260918P115
DIS Sep 18 2026 115.00 Put (DIS260918P00115000)
option OPRA

EOD

Jul 28, 2026

17.37-10.464%(-2.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	17.3700	17.3700	17.3700	17.3700	-10.464%	10	492	0.000%
2026-07-24	19.4000	19.4000	19.4000	19.4000	-11.577%	1	502	-10.464%
2026-07-23	21.9400	21.9400	21.9400	21.9400	+15.839%	1	502	-20.830%
2026-07-21	18.9400	18.9400	18.9400	18.9400	+13.075%	1	502	-8.289%
2026-07-17	16.7500	16.7500	16.7500	16.7500	-8.719%	1	502	+3.701%
2026-07-15	18.3500	18.3500	18.3500	18.3500	+1.944%	25	501	-5.341%
2026-07-13	18.0000	18.0000	18.0000	18.0000	-8.397%	3	526	-3.500%
2026-07-10	19.2200	19.6500	19.2200	19.6500	+8.564%	3	526	-11.603%
2026-07-07	18.1000	18.1000	18.1000	18.1000	+3.134%	10	527	-4.033%
2026-07-06	17.5500	17.5500	17.5500	17.5500	+3.235%	2	537	-1.026%
2026-07-02	18.8200	18.8200	17.0000	17.0000	-10.526%	23	542	+2.176%
2026-07-01	18.2500	19.0000	18.2500	19.0000	+23.940%	12	542	-8.579%
2026-06-25	15.3300	15.3300	15.3300	15.3300	+11.898%	1	534	+13.307%
2026-06-22	13.7200	13.7200	13.6200	13.7000	+3.788%	13	535	+26.788%
2026-06-18	14.6000	14.6500	13.2000	13.2000	-12.292%	9	534	+31.591%
2026-06-17	15.0500	15.0500	15.0500	15.0500	+1.965%	1	534	+15.415%
2026-06-15	14.7600	14.7600	14.7600	14.7600	-13.431%	2	534	+17.683%
2026-06-09	17.0500	17.0500	17.0500	17.0500	-0.583%	1	534	+1.877%
2026-06-08	17.0900	17.1500	17.0900	17.1500	+2.388%	5	534	+1.283%
2026-06-05	16.7500	16.7500	16.7500	16.7500	+5.678%	2	533	+3.701%
2026-06-04	15.7500	15.8500	15.7500	15.8500	-0.627%	3	533	+9.590%
2026-06-03	15.9000	15.9500	15.9000	15.9500	-0.932%	2	533	+8.903%
2026-06-02	16.1000	16.1000	16.1000	16.1000	+3.537%	3	533	+7.888%
2026-06-01	15.5500	15.5500	15.5500	15.5500	+9.894%	2	534	+11.704%
2026-05-29	14.1500	14.1500	14.1500	14.1500	+7.605%	2	535	+22.756%
2026-05-28	13.0500	13.1500	13.0500	13.1500	+3.137%	3	535	+32.091%
2026-05-27	12.7500	12.7500	12.7500	12.7500	-6.934%	2	535	+36.235%
2026-05-26	13.7000	13.7000	13.7000	13.7000	-1.439%	2	535	+26.788%
2026-05-21	13.9000	13.9000	13.9000	13.9000	-6.711%	2	535	+24.964%
2026-05-20	14.8000	14.9000	14.8000	14.9000	+2.055%	3	535	+16.577%
2026-05-19	13.6000	14.6000	13.6000	14.6000	+11.027%	5	536	+18.973%
2026-05-18	13.2500	13.2500	13.1500	13.1500	-7.329%	3	536	+32.091%
2026-05-15	13.3500	14.1900	13.3500	14.1900	+14.435%	3	536	+22.410%
2026-05-14	11.9000	12.4000	11.9000	12.4000	-6.061%	4	535	+40.081%
2026-05-13	12.7000	13.2000	12.7000	13.2000	+14.783%	72	518	+31.591%
2026-05-11	11.2500	11.5000	11.2500	11.5000	+5.505%	3	518	+51.043%
2026-05-08	10.9000	10.9000	10.9000	10.9000	+14.737%	3	521	+59.358%
2026-05-07	9.8000	9.8000	9.5000	9.5000	-11.628%	8	523	+82.842%
2026-05-06	10.7500	10.7500	10.7500	10.7500	-35.163%	1	525	+61.581%
2026-05-05	16.1000	16.5800	16.0500	16.5800	+10.166%	4	525	+4.765%
2026-05-04	15.2500	15.2500	15.0500	15.0500	+3.436%	3	527	+15.415%
2026-05-01	14.5500	14.5500	14.5500	14.5500	-9.063%	2	531	+19.381%
2026-04-30	16.0000	16.0000	16.0000	16.0000	+3.627%	3	531	+8.563%
2026-04-15	15.4400	15.4400	15.4400	15.4400	-29.626%	7	533	+12.500%
2026-03-30	21.9300	21.9400	21.8800	21.9400	+4.676%	7	526	-20.830%
2026-03-26	21.3000	21.3100	20.9600	20.9600	+3.762%	3	519	-17.128%
2026-03-25	20.2000	20.2000	20.2000	20.2000	+12.347%	40	517	-14.010%
2026-03-20	17.9800	17.9800	17.9800	17.9800	-1.533%	1	477	-3.393%
2026-03-16	18.2600	18.2600	18.2600	18.2600	+5.245%	2	477	-4.874%
2026-03-13	17.3500	17.3500	17.3500	17.3500	+4.961%	1	477	+0.115%
2026-03-10	16.5300	16.5300	16.5300	16.5300	+7.198%	1	477	+5.082%
2026-03-03	15.4200	15.4200	15.4200	15.4200	+2.800%	1	477	+12.646%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+7.527%	2	477	+15.800%
2026-02-27	13.9500	13.9500	13.9500	13.9500	+4.104%	1	479	+24.516%
2026-02-24	13.4000	13.4000	13.4000	13.4000	-9.459%	1	480	+29.627%
2026-02-23	15.2700	15.2700	14.7000	14.8000	+3.933%	27	481	+17.365%
2026-02-17	14.1500	14.2400	14.1500	14.2400	-6.192%	5	483	+21.980%
2026-02-13	15.1800	15.1800	15.1800	15.1800	-4.768%	6	491	+14.427%
2026-02-12	15.9400	15.9400	15.9400	15.9400	+40.317%	1	491	+8.971%
2026-02-11	11.3600	11.3600	11.3600	11.3600	+2.342%	2	491	+52.905%
2026-02-10	11.1000	11.1000	11.1000	11.1000	-10.772%	1	491	+56.486%
2026-02-06	12.4400	12.4400	12.4400	12.4400	-10.824%	15	490	+39.630%
2026-02-02	13.2500	13.9500	13.2500	13.9500	+29.167%	4	497	+24.516%
2026-01-30	10.7500	10.8000	10.7500	10.8000	-4.846%	2	494	+60.833%
2026-01-29	11.3500	11.3500	11.3500	11.3500	0.000%	1	493	+53.040%
2026-01-27	11.1500	11.3500	11.1500	11.3500	+4.512%	38	493	+53.040%
2026-01-21	10.8600	10.8600	10.8600	10.8600	+14.921%	1	486	+59.945%
2026-01-09	9.4500	9.4500	9.4500	9.4500	-5.025%	5	486	+83.810%
2026-01-08	9.9500	9.9500	9.9500	9.9500	-0.500%	3	486	+74.573%
2026-01-07	9.9000	10.0000	9.9000	10.0000	+2.041%	31	486	+73.700%
2026-01-06	9.9500	9.9500	9.8000	9.8000	+5.376%	34	481	+77.245%
2026-01-05	10.7900	10.7900	9.1000	9.3000	-12.264%	121	427	+86.774%
2026-01-02	10.2200	10.6000	10.2200	10.6000	+13.127%	15	427	+63.868%
2025-12-30	9.4000	9.4500	9.3700	9.3700	-2.902%	24	412	+85.379%
2025-12-29	9.6500	9.6500	9.6500	9.6500	-3.015%	8	395	+80.000%
2025-12-24	10.0000	10.0000	9.9500	9.9500	-7.870%	5	395	+74.573%
2025-12-23	10.8000	10.8000	10.8000	10.8000	-3.139%	5	395	+60.833%
2025-12-22	11.1500	11.1500	11.1500	11.1500	+4.206%	3	400	+55.785%
2025-12-19	10.7000	10.7000	10.7000	10.7000	-9.857%	8	400	+62.336%
2025-12-15	11.8700	11.8700	11.8700	11.8700	-5.040%	10	400	+46.335%
2025-12-11	12.4000	12.5000	12.4000	12.5000	-10.072%	28	400	+38.960%
2025-12-08	13.9000	13.9000	13.9000	13.9000	-8.492%	6	426	+24.964%
2025-12-05	14.9300	15.3000	14.9300	15.1900	+6.972%	270	426	+14.352%
2025-12-01	14.2500	14.2500	14.2000	14.2000	-12.883%	2	525	+22.324%
2025-11-26	16.5000	16.5900	15.8000	16.3000	+0.308%	14	518	+6.564%
2025-11-25	16.4500	16.4500	16.2500	16.2500	-3.846%	3	518	+6.892%
2025-11-24	16.9000	16.9000	16.9000	16.9000	-0.295%	2	517	+2.781%
2025-11-21	17.1500	17.1500	16.9500	16.9500	+9.355%	4	515	+2.478%
2025-11-20	15.5000	15.5000	15.5000	15.5000	+0.324%	2	511	+12.065%
2025-11-19	14.7500	15.4500	14.7500	15.4500	+4.040%	3	509	+12.427%
2025-11-18	14.8500	14.8500	14.8500	14.8500	+1.020%	4	506	+16.970%
2025-11-17	14.9500	14.9500	14.7000	14.7000	-3.922%	9	502	+18.163%
2025-11-14	15.6000	15.6000	15.3000	15.3000	0.000%	25	497	+13.529%
2025-11-13	15.2300	15.4200	15.2100	15.3000	+42.326%	184	472	+13.529%
2025-11-12	10.7000	10.8000	10.6800	10.7500	-11.523%	70	478	+61.581%
2025-11-11	12.1500	12.1500	12.1500	12.1500	+4.741%	10	471	+42.963%
2025-10-22	11.6500	11.6500	11.6000	11.6000	+0.433%	2	471	+49.741%
2025-10-21	11.7500	11.8500	11.5500	11.5500	-11.154%	38	470	+50.390%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+12.069%	10	470	+33.615%
2025-10-03	11.7000	11.7000	11.4500	11.6000	+1.310%	163	471	+49.741%
2025-10-01	10.8000	11.4700	10.8000	11.4500	+1.327%	5	341	+51.703%
2025-09-30	11.2700	11.5000	11.1500	11.3000	+2.727%	10	338	+53.717%
2025-09-29	11.1000	11.3500	11.0000	11.0000	-7.563%	9	332	+57.909%
2025-09-25	11.5400	11.9000	11.3900	11.9000	-3.094%	47	331	+45.966%
2025-09-22	11.7600	12.3000	11.6300	12.2800	+7.249%	7	297	+41.450%
2025-09-19	11.3500	11.8000	11.2000	11.4500	+5.530%	13	296	+51.703%
2025-09-18	10.8000	10.8500	10.8000	10.8500	+2.746%	2	300	+60.092%
2025-09-17	10.3000	10.5600	10.3000	10.5600	-2.222%	101	298	+64.489%
2025-09-16	10.8000	10.8000	10.8000	10.8000	+1.408%	1	198	+60.833%
2025-09-15	10.5500	10.8300	10.5000	10.6500	+0.472%	40	198	+63.099%
2025-09-12	10.2500	10.6000	10.2500	10.6000	+5.473%	7	159	+63.868%
2025-09-11	10.6000	10.8500	10.0500	10.0500	-5.811%	40	158	+72.836%
2025-09-10	10.4500	10.6700	10.4500	10.6700	+13.511%	3	138	+62.793%
2025-09-09	9.5000	9.5000	9.3800	9.4000	-0.529%	20	136	+84.787%
2025-09-08	9.6000	9.6000	9.4500	9.4500	+1.613%	17	132	+83.810%
2025-09-05	9.3000	9.3500	9.3000	9.3000	+1.639%	8	115	+86.774%
2025-09-04	9.4000	9.4000	9.1500	9.1500	-8.040%	4	115	+89.836%
2025-09-03	9.4600	10.0000	9.4600	9.9500	+5.291%	4	113	+74.573%
2025-09-02	9.7500	9.8000	9.4500	9.4500	+1.613%	9	111	+83.810%
2025-08-29	9.4500	9.5000	9.3000	9.3000	-4.124%	5	106	+86.774%
2025-08-28	9.7000	9.7000	9.7000	9.7000	+3.743%	1	106	+79.072%
2025-08-27	9.3500	9.3500	9.3500	9.3500	+0.538%	2	105	+85.775%
2025-08-26	9.3000	9.3000	9.3000	9.3000	-0.641%	1	102	+86.774%
2025-08-25	9.3600	9.3600	9.3600	9.3600	+3.425%	10	102	+85.577%
2025-08-22	9.0000	9.0500	8.8000	9.0500	-9.500%	16	96	+91.934%
2025-08-21	10.2400	10.2400	10.0000	10.0000	-0.498%	23	112	+73.700%
2025-08-20	9.9000	10.0500	9.9000	10.0500	+4.145%	11	106	+72.836%
2025-08-19	9.6500	9.6500	9.6500	9.6500	-1.026%	1	95	+80.000%
2025-08-18	9.8000	9.8000	9.7500	9.7500	+0.103%	2	94	+78.154%
2025-08-15	9.9000	9.9000	9.7400	9.7400	-1.016%	3	92	+78.337%
2025-08-14	10.3000	10.3000	9.7000	9.8400	+0.923%	21	89	+76.524%
2025-08-13	9.9000	9.9200	9.7500	9.7500	-15.584%	6	87	+78.154%
2025-08-08	11.5400	11.6400	11.4500	11.5500	-1.282%	8	84	+50.390%
2025-08-07	10.9900	11.7000	10.9200	11.7000	+9.859%	15	82	+48.462%
2025-08-06	11.3200	11.4200	10.6500	10.6500	+6.713%	18	82	+63.099%
2025-08-05	10.0500	10.0500	9.8400	9.9800	-0.200%	45	73	+74.048%
2025-08-04	10.9600	10.9600	10.0000	10.0000	-9.008%	40	70	+73.700%
2025-08-01	11.0500	11.0500	10.9900	10.9900	+12.718%	9	42	+58.053%
2025-07-31	9.7500	9.7500	9.7500	9.7500	+3.175%	4	42	+78.154%
2025-07-29	9.4900	9.5900	9.4200	9.4500	+2.273%	4	42	+83.810%
2025-07-28	9.2100	9.2400	9.2100	9.2400	+0.984%	20	42	+87.987%
2025-07-22	9.2400	9.2400	9.1000	9.1500	+1.667%	8	42	+89.836%
2025-07-21	9.0000	9.0000	9.0000	9.0000	-4.255%	5	40	+93.000%
2025-07-09	9.2900	9.4000	9.2200	9.4000	+1.732%	10	40	+84.787%
2025-07-08	9.1500	9.2400	9.1000	9.2400	+3.471%	6	36	+87.987%
2025-07-03	8.9000	8.9300	8.9000	8.9300	-2.935%	2	35	+94.513%
2025-07-01	9.3900	9.3900	9.2000	9.2000	-8.000%	6	35	+88.804%
2025-06-26	10.0900	10.0900	9.9500	10.0000	-13.495%	10	33	+73.700%
2025-06-20	11.2900	11.5600	11.2900	11.5600	+2.301%	4	30	+50.260%
2025-06-17	10.8800	11.3000	10.8800	11.3000	-1.739%	3	30	+53.717%
2025-06-12	11.5700	11.5700	11.5000	11.5000	+4.545%	2	29	+51.043%
2025-06-11	11.0400	11.0400	11.0000	11.0000	-1.786%	2	29	+57.909%
2025-06-10	11.7000	11.7000	11.2000	11.2000	-11.111%	12	29	+55.089%
2025-06-09	12.6000	12.6900	12.6000	12.6000	-3.817%	20	39	+37.857%
2025-06-05	12.9400	13.2400	12.8000	13.1000	+0.769%	6	26	+32.595%
2025-06-04	13.0900	13.0900	13.0000	13.0000	-4.762%	18	19	+33.615%
2025-05-30	13.6400	13.7400	13.5500	13.6500	-5.208%	8	19	+27.253%
2025-05-29	14.4400	14.4400	14.4000	14.4000	+3.597%	2	19	+20.625%
2025-05-28	13.9000	13.9000	13.9000	13.9000	+2.056%	19	19	+24.964%
2025-05-27	13.7400	13.7400	13.6200	13.6200	0.000%	2	1	+27.533%