Dark

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

EOD

Jul 28, 2026

21.28-10.211%(-2.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	21.2500	21.2800	21.2500	21.2800	-10.211%	3	121	0.000%
2026-07-27	23.7000	23.7000	23.7000	23.7000	-5.578%	7	118	-10.211%
2026-07-24	25.7500	25.7500	24.2000	25.1000	-9.712%	86	111	-15.219%
2026-07-23	25.5500	27.8000	25.5500	27.8000	+29.846%	311	204	-23.453%
2026-07-16	21.4100	21.4100	21.4100	21.4100	-5.683%	1	212	-0.607%
2026-07-13	23.0000	23.0000	22.7000	22.7000	-6.967%	20	212	-6.256%
2026-07-10	24.0500	24.4000	23.7500	24.4000	+5.582%	13	192	-12.787%
2026-07-08	23.1100	23.1100	23.1100	23.1100	+1.138%	10	199	-7.919%
2026-07-07	22.9000	22.9000	22.8500	22.8500	+0.883%	25	195	-6.871%
2026-07-06	22.6500	22.6500	22.6500	22.6500	-0.658%	4	191	-6.049%
2026-07-02	22.8000	22.8000	22.8000	22.8000	+0.529%	3	184	-6.667%
2026-07-01	22.6800	22.6800	22.6800	22.6800	+3.799%	5	184	-6.173%
2026-06-10	21.8500	21.8500	21.8500	21.8500	+24.857%	1	366	-2.609%
2026-05-22	17.2000	17.5000	17.2000	17.5000	+9.443%	3	368	+21.600%
2026-05-14	15.9900	15.9900	15.9900	15.9900	-5.385%	2	368	+33.083%
2026-05-12	17.0500	17.0500	16.9000	16.9000	-23.529%	3	368	+25.917%
2026-04-08	22.1000	22.1000	22.1000	22.1000	-5.353%	8	368	-3.710%
2026-03-24	23.3500	23.3500	23.3500	23.3500	+5.418%	11	376	-8.865%
2026-03-19	22.1500	22.1500	22.1500	22.1500	+0.454%	1	365	-3.928%
2026-03-13	22.0500	22.0500	22.0500	22.0500	+8.835%	8	366	-3.492%
2026-03-05	19.9200	20.2600	19.9200	20.2600	+7.026%	88	395	+5.035%
2026-03-04	18.9300	18.9300	18.9300	18.9300	+9.739%	3	410	+12.414%
2026-02-20	17.2500	17.2500	17.2500	17.2500	+4.104%	2	410	+23.362%
2026-02-18	16.5700	16.5700	16.5700	16.5700	-4.220%	1	412	+28.425%
2026-02-17	17.6000	17.6000	17.3000	17.3000	+27.206%	16	412	+23.006%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-8.725%	1	404	+56.471%
2026-01-20	14.7800	14.9000	14.7800	14.9000	+22.634%	10	404	+42.819%
2026-01-05	12.1500	12.1500	12.1500	12.1500	-8.989%	1	411	+75.144%
2026-01-02	13.3000	13.3500	13.3000	13.3500	+7.661%	2	412	+59.401%
2025-12-29	12.4700	12.4700	12.3500	12.4000	-9.489%	62	410	+71.613%
2025-12-22	13.7000	13.7400	13.6800	13.7000	-2.906%	40	375	+55.328%
2025-12-16	14.0000	14.1100	14.0000	14.1100	-4.791%	2	377	+50.815%
2025-12-15	14.8200	14.8200	14.8200	14.8200	+3.132%	10	377	+43.590%
2025-12-12	14.3700	14.3700	14.3700	14.3700	-23.155%	1	377	+48.086%
2025-12-03	18.8000	18.8500	18.7000	18.7000	+11.310%	76	377	+13.797%
2025-12-01	17.5500	18.0100	16.8000	16.8000	-15.578%	676	385	+26.667%
2025-11-25	19.7000	19.9500	19.7000	19.9000	+2.314%	84	358	+6.935%
2025-11-21	19.5000	19.5000	19.4500	19.4500	+5.592%	55	390	+9.409%
2025-11-18	18.4200	18.4200	18.4200	18.4200	+0.546%	2	406	+15.527%
2025-11-13	18.5100	18.8100	18.3200	18.3200	+39.954%	24	406	+16.157%
2025-11-12	13.1500	13.1500	13.0900	13.0900	-7.817%	8	395	+62.567%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-14.715%	10	398	+49.859%
2025-11-07	16.7000	16.7000	16.6500	16.6500	+8.117%	21	388	+27.808%
2025-11-03	15.4000	15.4000	15.4000	15.4000	-3.327%	3	402	+38.182%
2025-10-29	15.8000	15.9300	15.8000	15.9300	+12.183%	36	402	+33.584%
2025-10-21	14.4000	14.4000	14.2000	14.2000	-10.972%	14	409	+49.859%
2025-10-14	16.1500	16.1500	15.9500	15.9500	-1.967%	84	408	+33.417%
2025-10-13	16.2700	16.2700	16.2700	16.2700	+0.618%	87	411	+30.793%
2025-10-10	16.2000	16.2000	16.1700	16.1700	+11.826%	43	498	+31.602%
2025-10-06	14.4600	14.4600	14.4600	14.4600	-0.276%	3	541	+47.165%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+3.571%	3	538	+46.759%
2025-09-30	13.9000	14.0000	13.9000	14.0000	+2.190%	2	541	+52.000%
2025-09-29	13.7000	13.7000	13.7000	13.7000	-2.630%	1	540	+55.328%
2025-09-25	14.4000	14.4000	14.0700	14.0700	-6.512%	4	539	+51.244%
2025-09-22	14.7000	15.0500	14.5000	15.0500	+12.313%	260	539	+41.395%
2025-09-18	13.4000	13.4000	13.4000	13.4000	+4.280%	1	425	+58.806%
2025-09-17	12.8000	12.8500	12.8000	12.8500	-5.445%	12	425	+65.603%
2025-09-16	13.3600	13.5900	13.3600	13.5900	+3.740%	5	424	+56.586%
2025-09-15	13.1000	13.2400	13.0800	13.1000	+0.383%	7	424	+62.443%
2025-09-12	12.9500	13.0500	12.7600	13.0500	+3.244%	67	427	+63.065%
2025-09-11	12.6900	12.8900	12.4500	12.6400	-3.216%	6	367	+68.354%
2025-09-10	12.4600	13.0600	12.4600	13.0600	+10.772%	5	367	+62.940%
2025-09-09	11.7900	11.7900	11.7900	11.7900	+0.769%	1	367	+80.492%
2025-09-08	11.7100	11.7300	11.5600	11.7000	0.000%	88	367	+81.880%
2025-09-05	11.7000	11.7000	11.7000	11.7000	+3.266%	1	283	+81.880%
2025-08-29	11.4200	11.4200	11.3300	11.3300	-1.564%	2	282	+87.820%
2025-08-28	11.7000	11.7000	11.4200	11.5100	+0.965%	8	282	+84.883%
2025-08-25	11.4500	11.4500	11.4000	11.4000	+1.786%	2	283	+86.667%
2025-08-22	10.8500	11.2000	10.8500	11.2000	-10.400%	9	281	+90.000%
2025-08-21	12.6300	12.6900	12.5000	12.5000	+5.042%	11	275	+70.240%
2025-08-18	11.9500	11.9500	11.9000	11.9000	-2.459%	2	264	+78.824%
2025-08-15	12.2900	12.2900	12.2000	12.2000	+1.245%	2	264	+74.426%
2025-08-14	12.1400	12.1600	12.0500	12.0500	+2.466%	4	264	+76.598%
2025-08-13	12.3400	12.3400	11.7600	11.7600	-9.885%	13	264	+80.952%
2025-08-12	13.5500	13.5500	12.7800	13.0500	-5.435%	20	260	+63.065%
2025-08-11	13.9500	13.9500	13.8000	13.8000	-3.900%	24	250	+54.203%
2025-08-08	13.7500	14.3600	13.3500	14.3600	+3.682%	29	230	+48.189%
2025-08-07	13.5900	14.4000	13.4500	13.8500	+9.486%	90	226	+53.646%
2025-08-06	13.5000	13.5000	12.6500	12.6500	+5.417%	23	183	+68.221%
2025-08-05	12.5500	12.5500	11.8400	12.0000	-2.041%	82	174	+77.333%
2025-08-04	12.2400	12.2500	12.2400	12.2500	-8.240%	16	101	+73.714%
2025-08-01	13.4000	13.4000	13.3500	13.3500	+12.658%	9	95	+59.401%
2025-07-31	11.8000	11.8900	11.8000	11.8500	+0.424%	17	96	+79.578%
2025-07-30	11.6000	11.8000	10.7500	11.8000	+1.288%	40	83	+80.339%
2025-07-29	11.7000	11.7000	11.6500	11.6500	+1.304%	11	107	+82.661%
2025-07-28	11.2500	11.5500	11.1900	11.5000	+3.978%	42	106	+85.043%
2025-07-25	11.2500	11.2500	10.9500	11.0600	+5.837%	33	135	+92.405%
2025-07-23	10.8800	10.8800	10.4500	10.4500	-7.111%	18	148	+103.636%
2025-07-22	11.1000	11.3300	11.1000	11.2500	-6.250%	5	135	+89.156%
2025-07-15	12.0000	12.0000	12.0000	12.0000	+7.623%	3	135	+77.333%
2025-07-10	11.1500	11.1500	11.1500	11.1500	-1.762%	1	135	+90.852%
2025-07-09	11.3400	11.4500	11.2500	11.3500	+2.901%	8	135	+87.489%
2025-07-07	10.8000	11.0300	10.8000	11.0300	+0.639%	15	129	+92.928%
2025-07-03	10.9600	10.9600	10.9600	10.9600	-2.143%	1	118	+94.161%
2025-07-01	11.3400	11.3400	11.2000	11.2000	+0.448%	8	118	+90.000%
2025-06-30	11.2400	11.2400	11.1500	11.1500	-2.364%	4	118	+90.852%
2025-06-27	11.4900	11.4900	11.3500	11.4200	-5.464%	4	118	+86.340%
2025-06-26	12.1400	12.2400	12.0200	12.0800	-5.255%	8	118	+76.159%
2025-06-25	12.5500	12.7500	12.5500	12.7500	-0.778%	2	119	+66.902%
2025-06-24	13.0700	13.2000	12.8500	12.8500	-5.515%	94	118	+65.603%
2025-06-12	13.8400	13.8400	13.6000	13.6000	-0.366%	8	33	+56.471%
2025-06-10	13.7400	13.7500	13.6000	13.6500	-6.826%	6	35	+55.897%
2025-06-09	15.1700	15.1700	14.6500	14.6500	-6.390%	31	33	+45.256%
2025-06-05	15.5900	15.7400	15.5000	15.6500	+0.968%	12	14	+35.974%
2025-06-04	15.6200	15.6400	15.5000	15.5000	-0.641%	14	3	+37.290%
2025-06-03	15.5400	15.6000	15.3000	15.6000	-8.772%	9	3	+36.410%
2025-05-29	17.2900	17.2900	17.1000	17.1000	0.000%	2	0	+24.444%