Dark

DIS20260918P125
DIS Sep 18 2026 125.00 Put (DIS260918P00125000)
option OPRA

EOD

Sep 10, 2026

20.23+5.640%(+1.08)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.5600	21.5700	20.2300	20.2300	+5.640%	235	73	0.000%
2026-09-04	19.6500	19.6500	19.1500	19.1500	+10.694%	220	73	+5.640%
2026-09-03	17.8000	17.8000	17.3000	17.3000	+8.057%	280	73	+16.936%
2026-09-02	16.0100	16.0100	16.0100	16.0100	-6.593%	10	73	+26.359%
2026-08-31	17.2200	17.2200	17.1400	17.1400	-5.721%	2	73	+18.028%
2026-08-27	15.6000	18.1800	15.6000	18.1800	-2.258%	220	73	+11.276%
2026-08-14	18.6000	18.6000	18.6000	18.6000	-9.971%	5	73	+8.763%
2026-08-13	20.6600	20.6600	20.6600	20.6600	-6.516%	36	73	-2.081%
2026-08-06	22.1000	22.1000	22.1000	22.1000	-24.625%	36	73	-8.462%
2026-07-30	27.4400	29.3200	27.4400	29.3200	-2.494%	220	73	-31.003%
2026-07-24	30.0700	30.0700	30.0700	30.0700	-2.211%	60	73	-32.724%
2026-07-23	30.7500	30.7500	30.7500	30.7500	+25.510%	40	73	-34.211%
2026-07-16	25.9200	25.9200	24.4500	24.5000	-13.336%	560	73	-17.429%
2026-07-13	28.2600	28.2700	28.2600	28.2700	+0.964%	110	73	-28.440%
2026-07-10	27.9900	28.0000	27.9900	28.0000	-6.511%	110	73	-27.750%
2026-07-09	29.9500	29.9500	29.9500	29.9500	+8.123%	105	73	-32.454%
2026-07-02	27.7000	27.7000	27.7000	27.7000	-5.364%	10	73	-26.968%
2026-07-01	29.2700	29.2700	29.2700	29.2700	+26.436%	112	73	-30.885%
2026-05-26	23.1500	23.1500	23.1500	23.1500	+2.798%	1	314	-12.613%
2026-05-18	22.5200	22.5200	22.5200	22.5200	+19.469%	1	314	-10.169%
2026-05-06	18.0000	18.8500	18.0000	18.8500	-23.218%	2	315	+7.321%
2026-04-28	24.5500	24.5500	24.5500	24.5500	-17.061%	2	316	-17.597%
2026-03-26	29.6000	29.6000	29.6000	29.6000	+10.448%	1	314	-31.655%
2026-03-16	26.8000	26.8000	26.8000	26.8000	+17.802%	1	315	-24.515%
2026-03-03	22.7500	22.7500	22.7500	22.7500	+0.887%	2	315	-11.077%
2026-02-23	22.5500	22.5500	22.5500	22.5500	+34.226%	1	317	-10.288%
2026-01-30	16.8000	16.8000	16.8000	16.8000	+5.528%	7	317	+20.417%
2026-01-22	15.8200	15.9400	15.8000	15.9200	-1.728%	199	324	+27.073%
2026-01-12	16.2000	16.2000	16.2000	16.2000	+8.216%	1	243	+24.877%
2026-01-09	14.9800	14.9800	14.9700	14.9700	-3.107%	4	242	+35.137%
2026-01-08	15.4000	15.4500	15.4000	15.4500	-2.215%	20	242	+30.939%
2026-01-07	15.5000	15.8000	15.5000	15.8000	-5.389%	2	242	+28.038%
2026-01-02	16.6000	16.7000	16.6000	16.7000	+8.442%	5	241	+21.138%
2025-12-29	15.5100	15.6000	15.4000	15.4000	-1.911%	5	236	+31.364%
2025-12-26	15.7000	15.7000	15.7000	15.7000	-8.187%	3	237	+28.854%
2025-12-17	17.1000	17.1000	17.1000	17.1000	-4.788%	1	234	+18.304%
2025-12-15	17.9600	17.9600	17.9600	17.9600	-16.504%	2	235	+12.639%
2025-12-01	21.5000	21.5600	21.4800	21.5100	-4.315%	70	233	-5.951%
2025-11-14	22.4800	22.4800	22.4800	22.4800	+20.407%	1	214	-10.009%
2025-10-31	18.7500	18.7500	18.6700	18.6700	+3.149%	2	215	+8.356%
2025-10-21	18.1000	18.1000	18.1000	18.1000	-3.209%	2	213	+11.768%
2025-10-14	18.7500	18.7500	18.7000	18.7000	+1.081%	3	213	+8.182%
2025-10-02	18.5000	18.5000	18.5000	18.5000	+8.314%	7	213	+9.351%
2025-10-01	16.9400	17.0800	16.9400	17.0800	-5.635%	2	206	+18.443%
2025-09-22	17.5500	18.1000	17.5500	18.1000	+11.659%	79	206	+11.768%
2025-09-18	15.8900	16.2100	15.8900	16.2100	+3.910%	2	245	+24.800%
2025-09-17	15.6000	15.6000	15.6000	15.6000	-2.804%	6	245	+29.679%
2025-09-15	16.0700	16.1800	15.9200	16.0500	+2.164%	8	244	+26.044%
2025-09-12	15.4700	15.7400	15.4700	15.7100	+0.127%	7	244	+28.771%
2025-09-11	15.6900	15.6900	15.6900	15.6900	+8.132%	6	245	+28.936%
2025-09-09	14.4200	14.5900	14.4000	14.5100	+1.469%	14	239	+39.421%
2025-09-08	14.2500	14.3400	14.1700	14.3000	+4.993%	9	239	+41.469%
2025-09-04	13.7700	13.9400	13.6200	13.6200	-2.085%	7	235	+48.532%
2025-08-29	14.0700	14.0700	13.9100	13.9100	-1.067%	2	235	+45.435%
2025-08-28	14.2300	14.2300	14.0600	14.0600	-6.949%	4	235	+43.883%
2025-08-21	15.2300	15.2300	15.1100	15.1100	-0.198%	2	235	+33.885%
2025-08-20	15.0500	15.1500	15.0500	15.1400	+3.345%	21	235	+33.620%
2025-08-18	14.6400	14.7400	14.6000	14.6500	-2.007%	6	215	+38.089%
2025-08-15	14.8000	14.9900	14.8000	14.9500	+1.014%	100	215	+35.318%
2025-08-13	15.0500	15.1400	14.8000	14.8000	-6.918%	17	140	+36.689%
2025-08-12	16.2500	16.2500	15.6500	15.9000	-5.244%	12	139	+27.233%
2025-08-11	16.8200	16.8200	16.7800	16.7800	-0.827%	4	137	+20.560%
2025-08-08	16.9200	16.9900	16.8500	16.9200	-1.628%	4	137	+19.563%
2025-08-07	16.5400	17.2000	16.4000	17.2000	+8.176%	18	138	+17.616%
2025-08-06	16.2500	16.2500	15.9000	15.9000	+8.532%	5	135	+27.233%
2025-08-04	14.8000	14.8000	14.6500	14.6500	+2.091%	15	135	+38.089%
2025-07-31	14.3500	14.3500	14.3500	14.3500	+4.745%	127	130	+40.976%
2025-07-30	13.7000	13.7000	13.7000	13.7000	-2.143%	5	68	+47.664%
2025-07-29	13.8500	14.0900	13.8500	14.0000	+1.818%	10	63	+44.500%
2025-07-28	13.7900	13.7900	13.7500	13.7500	+0.954%	2	62	+47.127%
2025-07-25	13.6900	13.6900	13.6200	13.6200	+4.769%	2	61	+48.532%
2025-07-24	13.0900	13.0900	13.0000	13.0000	+1.721%	2	60	+55.615%
2025-07-23	12.8200	12.8400	12.7500	12.7800	-5.333%	4	59	+58.294%
2025-07-22	13.5900	13.5900	13.5000	13.5000	0.000%	4	58	+49.852%
2025-07-17	13.5000	13.5000	13.5000	13.5000	-2.527%	6	57	+49.852%
2025-07-11	13.8500	13.8500	13.8500	13.8500	+1.838%	61	51	+46.065%
2025-07-09	13.6900	13.6900	13.6000	13.6000	+3.422%	2	21	+48.750%
2025-07-07	13.0000	13.1500	12.9500	13.1500	+1.544%	6	21	+53.840%
2025-07-03	12.9500	12.9500	12.9500	12.9500	-3.502%	4	12	+56.216%
2025-07-01	13.5900	13.5900	13.4200	13.4200	-2.044%	4	12	+50.745%
2025-06-27	13.7900	13.7900	13.7000	13.7000	-11.613%	2	12	+47.664%
2025-06-24	15.6400	15.6400	15.5000	15.5000	-4.908%	4	11	+30.516%
2025-06-12	16.3900	16.3900	16.3000	16.3000	+3.492%	2	10	+24.110%
2025-06-11	15.7500	15.7500	15.7500	15.7500	-11.765%	1	9	+28.444%
2025-06-09	18.0400	18.0400	17.8500	17.8500	-2.989%	4	8	+13.333%
2025-06-05	18.5400	18.5400	18.4000	18.4000	+0.272%	2	7	+9.946%
2025-06-04	18.5900	18.5900	18.3500	18.3500	0.000%	22	6	+10.245%