Dark

DIS20260918P120
DIS Sep 18 2026 120.00 Put (DIS260918P00120000)
option OPRA

EOD

Sep 10, 2026

15.23+7.633%(+1.08)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5000	15.2300	14.5000	15.2300	+7.633%	267	95	0.000%
2026-09-04	14.6500	14.6500	14.1500	14.1500	+15.041%	220	95	+7.633%
2026-09-03	12.6500	12.6500	12.3000	12.3000	-6.677%	312	95	+23.821%
2026-08-27	14.5700	14.5800	13.1800	13.1800	-5.924%	252	95	+15.554%
2026-08-19	14.0100	14.0100	14.0100	14.0100	-8.131%	6	95	+8.708%
2026-08-18	15.6500	15.6500	15.2500	15.2500	+12.297%	6	95	-0.131%
2026-08-14	14.7000	14.7000	13.5800	13.5800	-13.282%	25	120	+12.150%
2026-08-13	16.2500	16.2500	15.6600	15.6600	-5.946%	56	95	-2.746%
2026-08-06	16.6500	16.6500	16.6500	16.6500	-12.827%	11	107	-8.529%
2026-08-05	19.1000	19.1000	19.1000	19.1000	-12.785%	10	96	-20.262%
2026-08-04	21.9000	21.9000	21.9000	21.9000	-7.789%	10	140	-30.457%
2026-07-31	23.6000	23.7500	23.6000	23.7500	-2.344%	16	150	-35.874%
2026-07-30	22.6500	24.3200	22.6500	24.3200	+16.923%	244	134	-37.377%
2026-07-29	20.8000	20.8000	20.8000	20.8000	-2.256%	27	142	-26.779%
2026-07-28	21.2500	21.2800	21.2500	21.2800	-10.211%	3	121	-28.430%
2026-07-27	23.7000	23.7000	23.7000	23.7000	-5.578%	7	118	-35.738%
2026-07-24	25.7500	25.7500	24.2000	25.1000	-9.712%	86	111	-39.323%
2026-07-23	25.5500	27.8000	25.5500	27.8000	+29.846%	311	204	-45.216%
2026-07-16	21.4100	21.4100	21.4100	21.4100	-5.683%	1	212	-28.865%
2026-07-13	23.0000	23.0000	22.7000	22.7000	-6.967%	20	212	-32.907%
2026-07-10	24.0500	24.4000	23.7500	24.4000	+5.582%	13	192	-37.582%
2026-07-08	23.1100	23.1100	23.1100	23.1100	+1.138%	10	199	-34.098%
2026-07-07	22.9000	22.9000	22.8500	22.8500	+0.883%	25	195	-33.348%
2026-07-06	22.6500	22.6500	22.6500	22.6500	-0.658%	4	191	-32.759%
2026-07-02	22.8000	22.8000	22.8000	22.8000	+0.529%	3	184	-33.202%
2026-07-01	22.6800	22.6800	22.6800	22.6800	+3.799%	5	184	-32.848%
2026-06-10	21.8500	21.8500	21.8500	21.8500	+24.857%	1	366	-30.297%
2026-05-22	17.2000	17.5000	17.2000	17.5000	+9.443%	3	368	-12.971%
2026-05-14	15.9900	15.9900	15.9900	15.9900	-5.385%	2	368	-4.753%
2026-05-12	17.0500	17.0500	16.9000	16.9000	-23.529%	3	368	-9.882%
2026-04-08	22.1000	22.1000	22.1000	22.1000	-5.353%	8	368	-31.086%
2026-03-24	23.3500	23.3500	23.3500	23.3500	+5.418%	11	376	-34.775%
2026-03-19	22.1500	22.1500	22.1500	22.1500	+0.454%	1	365	-31.242%
2026-03-13	22.0500	22.0500	22.0500	22.0500	+8.835%	8	366	-30.930%
2026-03-05	19.9200	20.2600	19.9200	20.2600	+7.026%	88	395	-24.827%
2026-03-04	18.9300	18.9300	18.9300	18.9300	+9.739%	3	410	-19.546%
2026-02-20	17.2500	17.2500	17.2500	17.2500	+4.104%	2	410	-11.710%
2026-02-18	16.5700	16.5700	16.5700	16.5700	-4.220%	1	412	-8.087%
2026-02-17	17.6000	17.6000	17.3000	17.3000	+27.206%	16	412	-11.965%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-8.725%	1	404	+11.985%
2026-01-20	14.7800	14.9000	14.7800	14.9000	+22.634%	10	404	+2.215%
2026-01-05	12.1500	12.1500	12.1500	12.1500	-8.989%	1	411	+25.350%
2026-01-02	13.3000	13.3500	13.3000	13.3500	+7.661%	2	412	+14.082%
2025-12-29	12.4700	12.4700	12.3500	12.4000	-9.489%	62	410	+22.823%
2025-12-22	13.7000	13.7400	13.6800	13.7000	-2.906%	40	375	+11.168%
2025-12-16	14.0000	14.1100	14.0000	14.1100	-4.791%	2	377	+7.938%
2025-12-15	14.8200	14.8200	14.8200	14.8200	+3.132%	10	377	+2.767%
2025-12-12	14.3700	14.3700	14.3700	14.3700	-23.155%	1	377	+5.985%
2025-12-03	18.8000	18.8500	18.7000	18.7000	+11.310%	76	377	-18.556%
2025-12-01	17.5500	18.0100	16.8000	16.8000	-15.578%	676	385	-9.345%
2025-11-25	19.7000	19.9500	19.7000	19.9000	+2.314%	84	358	-23.467%
2025-11-21	19.5000	19.5000	19.4500	19.4500	+5.592%	55	390	-21.697%
2025-11-18	18.4200	18.4200	18.4200	18.4200	+0.546%	2	406	-17.318%
2025-11-13	18.5100	18.8100	18.3200	18.3200	+39.954%	24	406	-16.867%
2025-11-12	13.1500	13.1500	13.0900	13.0900	-7.817%	8	395	+16.348%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-14.715%	10	398	+7.254%
2025-11-07	16.7000	16.7000	16.6500	16.6500	+8.117%	21	388	-8.529%
2025-11-03	15.4000	15.4000	15.4000	15.4000	-3.327%	3	402	-1.104%
2025-10-29	15.8000	15.9300	15.8000	15.9300	+12.183%	36	402	-4.394%
2025-10-21	14.4000	14.4000	14.2000	14.2000	-10.972%	14	409	+7.254%
2025-10-14	16.1500	16.1500	15.9500	15.9500	-1.967%	84	408	-4.514%
2025-10-13	16.2700	16.2700	16.2700	16.2700	+0.618%	87	411	-6.392%
2025-10-10	16.2000	16.2000	16.1700	16.1700	+11.826%	43	498	-5.813%
2025-10-06	14.4600	14.4600	14.4600	14.4600	-0.276%	3	541	+5.325%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+3.571%	3	538	+5.034%
2025-09-30	13.9000	14.0000	13.9000	14.0000	+2.190%	2	541	+8.786%
2025-09-29	13.7000	13.7000	13.7000	13.7000	-2.630%	1	540	+11.168%
2025-09-25	14.4000	14.4000	14.0700	14.0700	-6.512%	4	539	+8.244%
2025-09-22	14.7000	15.0500	14.5000	15.0500	+12.313%	260	539	+1.196%
2025-09-18	13.4000	13.4000	13.4000	13.4000	+4.280%	1	425	+13.657%
2025-09-17	12.8000	12.8500	12.8000	12.8500	-5.445%	12	425	+18.521%
2025-09-16	13.3600	13.5900	13.3600	13.5900	+3.740%	5	424	+12.068%
2025-09-15	13.1000	13.2400	13.0800	13.1000	+0.383%	7	424	+16.260%
2025-09-12	12.9500	13.0500	12.7600	13.0500	+3.244%	67	427	+16.705%
2025-09-11	12.6900	12.8900	12.4500	12.6400	-3.216%	6	367	+20.491%
2025-09-10	12.4600	13.0600	12.4600	13.0600	+10.772%	5	367	+16.616%
2025-09-09	11.7900	11.7900	11.7900	11.7900	+0.769%	1	367	+29.177%
2025-09-08	11.7100	11.7300	11.5600	11.7000	0.000%	88	367	+30.171%
2025-09-05	11.7000	11.7000	11.7000	11.7000	+3.266%	1	283	+30.171%
2025-08-29	11.4200	11.4200	11.3300	11.3300	-1.564%	2	282	+34.422%
2025-08-28	11.7000	11.7000	11.4200	11.5100	+0.965%	8	282	+32.320%
2025-08-25	11.4500	11.4500	11.4000	11.4000	+1.786%	2	283	+33.596%
2025-08-22	10.8500	11.2000	10.8500	11.2000	-10.400%	9	281	+35.982%
2025-08-21	12.6300	12.6900	12.5000	12.5000	+5.042%	11	275	+21.840%
2025-08-18	11.9500	11.9500	11.9000	11.9000	-2.459%	2	264	+27.983%
2025-08-15	12.2900	12.2900	12.2000	12.2000	+1.245%	2	264	+24.836%
2025-08-14	12.1400	12.1600	12.0500	12.0500	+2.466%	4	264	+26.390%
2025-08-13	12.3400	12.3400	11.7600	11.7600	-9.885%	13	264	+29.507%
2025-08-12	13.5500	13.5500	12.7800	13.0500	-5.435%	20	260	+16.705%
2025-08-11	13.9500	13.9500	13.8000	13.8000	-3.900%	24	250	+10.362%
2025-08-08	13.7500	14.3600	13.3500	14.3600	+3.682%	29	230	+6.058%
2025-08-07	13.5900	14.4000	13.4500	13.8500	+9.486%	90	226	+9.964%
2025-08-06	13.5000	13.5000	12.6500	12.6500	+5.417%	23	183	+20.395%
2025-08-05	12.5500	12.5500	11.8400	12.0000	-2.041%	82	174	+26.917%
2025-08-04	12.2400	12.2500	12.2400	12.2500	-8.240%	16	101	+24.327%
2025-08-01	13.4000	13.4000	13.3500	13.3500	+12.658%	9	95	+14.082%
2025-07-31	11.8000	11.8900	11.8000	11.8500	+0.424%	17	96	+28.523%
2025-07-30	11.6000	11.8000	10.7500	11.8000	+1.288%	40	83	+29.068%
2025-07-29	11.7000	11.7000	11.6500	11.6500	+1.304%	11	107	+30.730%
2025-07-28	11.2500	11.5500	11.1900	11.5000	+3.978%	42	106	+32.435%
2025-07-25	11.2500	11.2500	10.9500	11.0600	+5.837%	33	135	+37.703%
2025-07-23	10.8800	10.8800	10.4500	10.4500	-7.111%	18	148	+45.742%
2025-07-22	11.1000	11.3300	11.1000	11.2500	-6.250%	5	135	+35.378%
2025-07-15	12.0000	12.0000	12.0000	12.0000	+7.623%	3	135	+26.917%
2025-07-10	11.1500	11.1500	11.1500	11.1500	-1.762%	1	135	+36.592%
2025-07-09	11.3400	11.4500	11.2500	11.3500	+2.901%	8	135	+34.185%
2025-07-07	10.8000	11.0300	10.8000	11.0300	+0.639%	15	129	+38.078%
2025-07-03	10.9600	10.9600	10.9600	10.9600	-2.143%	1	118	+38.960%
2025-07-01	11.3400	11.3400	11.2000	11.2000	+0.448%	8	118	+35.982%
2025-06-30	11.2400	11.2400	11.1500	11.1500	-2.364%	4	118	+36.592%
2025-06-27	11.4900	11.4900	11.3500	11.4200	-5.464%	4	118	+33.363%
2025-06-26	12.1400	12.2400	12.0200	12.0800	-5.255%	8	118	+26.076%
2025-06-25	12.5500	12.7500	12.5500	12.7500	-0.778%	2	119	+19.451%
2025-06-24	13.0700	13.2000	12.8500	12.8500	-5.515%	94	118	+18.521%
2025-06-12	13.8400	13.8400	13.6000	13.6000	-0.366%	8	33	+11.985%
2025-06-10	13.7400	13.7500	13.6000	13.6500	-6.826%	6	35	+11.575%
2025-06-09	15.1700	15.1700	14.6500	14.6500	-6.390%	31	33	+3.959%
2025-06-05	15.5900	15.7400	15.5000	15.6500	+0.968%	12	14	-2.684%
2025-06-04	15.6200	15.6400	15.5000	15.5000	-0.641%	14	3	-1.742%
2025-06-03	15.5400	15.6000	15.3000	15.6000	-8.772%	9	3	-2.372%
2025-05-29	17.2900	17.2900	17.1000	17.1000	0.000%	2	0	-10.936%