Dark

DIS20260918P75
DIS Sep 18 2026 75.00 Put (DIS260918P00075000)
option OPRA

EOD

Jul 28, 2026

0.1100-45.000%(-0.0900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1100	0.1100	0.1100	0.1100	-45.000%	6	7,489	0.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-20.000%	5	7,490	-45.000%
2026-07-23	0.2800	0.3000	0.2300	0.2500	+38.889%	322	7,457	-56.000%
2026-07-22	0.1800	0.1800	0.1800	0.1800	+12.500%	1	7,457	-38.889%
2026-07-21	0.2100	0.2100	0.1600	0.1600	-23.810%	11	7,457	-31.250%
2026-07-17	0.1600	0.2100	0.1600	0.2100	+40.000%	31	7,446	-47.619%
2026-07-16	0.1800	0.2000	0.1500	0.1500	-37.500%	5	7,430	-26.667%
2026-07-13	0.2500	0.2500	0.2200	0.2400	-11.111%	997	7,433	-54.167%
2026-07-10	0.2700	0.2700	0.2500	0.2700	-10.000%	8	6,909	-59.259%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+25.000%	4	6,901	-63.333%
2026-07-08	0.2400	0.2400	0.2400	0.2400	-4.000%	1	6,901	-54.167%
2026-07-07	0.3200	0.3200	0.2500	0.2500	-21.875%	6	6,901	-56.000%
2026-07-06	0.2800	0.3200	0.2700	0.3200	+23.077%	7	6,895	-65.625%
2026-07-02	0.2500	0.2600	0.2500	0.2600	-10.345%	10	6,895	-57.692%
2026-07-01	0.2900	0.2900	0.2900	0.2900	-9.375%	2	6,895	-62.069%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-5.882%	1	6,895	-65.625%
2026-06-29	0.3000	0.3400	0.3000	0.3400	-5.556%	2	6,894	-67.647%
2026-06-25	0.3000	0.3600	0.2800	0.3600	+80.000%	10	6,893	-69.444%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-20.000%	500	6,891	-45.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-7.407%	1,001	7,073	-56.000%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+3.846%	1	6,434	-59.259%
2026-06-15	0.2600	0.2600	0.2600	0.2600	-42.222%	1	6,434	-57.692%
2026-06-11	0.4500	0.4500	0.4500	0.4500	0.000%	5	6,435	-75.556%
2026-06-08	0.4200	0.4500	0.4200	0.4500	-11.765%	508	6,199	-75.556%
2026-06-03	0.4500	0.5100	0.3900	0.5100	+4.082%	46	6,049	-78.431%
2026-06-02	0.4700	0.4900	0.4700	0.4900	+6.522%	2	6,051	-77.551%
2026-06-01	0.4200	0.4600	0.3900	0.4600	+27.778%	4	6,051	-76.087%
2026-05-29	0.3500	0.3600	0.3500	0.3600	-10.000%	11	6,051	-69.444%
2026-05-19	0.3700	0.4000	0.3700	0.4000	+5.263%	2	6,051	-72.500%
2026-05-18	0.3500	0.3800	0.3500	0.3800	-9.524%	5,007	1,054	-71.053%
2026-05-15	0.4000	0.4300	0.3800	0.4200	+16.667%	42	1,054	-73.810%
2026-05-14	0.3600	0.3600	0.3500	0.3600	-7.692%	6	1,063	-69.444%
2026-05-13	0.4000	0.4300	0.3800	0.3900	+2.632%	29	1,068	-71.795%
2026-05-12	0.3800	0.3900	0.3800	0.3800	-7.317%	7	1,068	-71.053%
2026-05-11	0.4100	0.4100	0.4100	0.4100	+17.143%	1	1,068	-73.171%
2026-05-08	0.3300	0.3500	0.3300	0.3500	+9.375%	6	1,069	-68.571%
2026-05-07	0.4000	0.4000	0.3200	0.3200	-43.860%	23	1,074	-65.625%
2026-05-06	0.7000	0.7000	0.3900	0.5700	-32.941%	11	1,073	-80.702%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+8.974%	1	1,074	-87.059%
2026-05-04	0.7500	0.7800	0.7400	0.7800	+30.000%	136	1,074	-85.897%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-42.857%	1	1,074	-81.667%
2026-04-27	0.8600	1.0500	0.8600	1.0500	+45.833%	11	1,074	-89.524%
2026-04-21	0.7000	0.7300	0.7000	0.7200	+5.882%	5	1,074	-84.722%
2026-04-20	0.6800	0.6800	0.6800	0.6800	-17.073%	1	1,074	-83.824%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-14.583%	1	1,074	-86.585%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-11.111%	2	1,075	-88.542%
2026-04-14	1.0800	1.0800	1.0800	1.0800	-26.027%	4	1,077	-89.815%
2026-04-10	1.4700	1.4700	1.4600	1.4600	+5.036%	10	1,077	-92.466%
2026-04-08	1.3900	1.3900	1.3900	1.3900	-35.047%	1	1,071	-92.086%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-11.203%	1	1,071	-94.860%
2026-03-30	2.1800	2.4100	2.1200	2.4100	+1.261%	175	1,072	-95.436%
2026-03-27	2.1700	2.4100	2.1700	2.3800	+14.423%	56	941	-95.378%
2026-03-26	2.1000	2.1000	2.0800	2.0800	+11.230%	4	913	-94.712%
2026-03-25	1.8700	1.8700	1.8700	1.8700	+5.056%	1	910	-94.118%
2026-03-19	1.7800	1.7800	1.7800	1.7800	+34.848%	111	910	-93.820%
2026-03-18	1.3000	1.3500	1.2900	1.3200	-11.409%	14	801	-91.667%
2026-03-17	1.4500	1.5400	1.4500	1.4900	-5.096%	44	800	-92.617%
2026-03-13	1.5700	1.5700	1.5700	1.5700	-3.086%	20	799	-92.994%
2026-03-12	1.6200	1.6400	1.6200	1.6200	+0.621%	17	783	-93.210%
2026-03-06	1.6600	1.6600	1.5900	1.6100	+24.806%	47	781	-93.168%
2026-03-02	1.2900	1.2900	1.2900	1.2900	+13.158%	1	787	-91.473%
2026-02-26	1.0600	1.1400	1.0600	1.1400	-12.308%	8	787	-90.351%
2026-02-23	1.2500	1.3000	1.2500	1.3000	+15.044%	15	786	-91.538%
2026-02-20	1.1300	1.1300	1.1300	1.1300	-2.586%	15	781	-90.265%
2026-02-19	1.1000	1.1600	1.1000	1.1600	-15.942%	25	766	-90.517%
2026-02-12	1.3800	1.3800	1.3800	1.3800	+102.941%	1	747	-92.029%
2026-02-10	0.6700	0.6800	0.6700	0.6800	-24.444%	500	747	-83.824%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-9.091%	1	282	-87.778%
2026-02-05	0.9900	0.9900	0.9800	0.9900	+15.116%	4	281	-88.889%
2026-02-04	1.1500	1.1500	0.8600	0.8600	-16.505%	4	281	-87.209%
2026-02-03	1.1500	1.2500	1.0300	1.0300	0.000%	92	282	-89.320%
2026-02-02	1.0400	1.0400	0.8800	1.0300	+32.051%	20	279	-89.320%
2026-01-22	0.7800	0.7800	0.7800	0.7800	-4.878%	1	274	-85.897%
2026-01-13	0.8200	0.8200	0.8200	0.8200	-8.889%	1	274	-86.585%
2026-01-07	0.9000	0.9000	0.9000	0.9000	-15.094%	1	274	-87.778%
2025-12-19	1.0600	1.0600	1.0600	1.0600	-7.826%	1	274	-89.623%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-28.125%	5	275	-90.435%
2025-12-08	1.6000	1.6000	1.6000	1.6000	-1.840%	1	275	-93.125%
2025-11-28	1.6600	1.6600	1.5800	1.6300	-1.212%	11	274	-93.252%
2025-11-14	1.6500	1.6500	1.6500	1.6500	+7.843%	12	274	-93.333%
2025-11-13	1.5300	1.5300	1.5300	1.5300	+12.500%	1	274	-92.810%
2025-11-12	1.2700	1.3600	1.1800	1.3600	-10.526%	22	273	-91.912%
2025-11-07	1.5200	1.5200	1.5200	1.5200	+6.294%	2	273	-92.763%
2025-11-05	1.4800	1.4800	1.4300	1.4300	+2.143%	2	271	-92.308%
2025-10-28	1.4000	1.4000	1.4000	1.4000	-20.455%	10	272	-92.143%
2025-10-20	1.7300	1.7600	1.6500	1.7600	-4.865%	13	272	-93.750%
2025-10-17	1.8500	1.8500	1.8500	1.8500	+1.648%	2	269	-94.054%
2025-10-13	1.8200	1.8200	1.8200	1.8200	+25.517%	2	267	-93.956%
2025-10-09	1.4600	1.4600	1.4500	1.4500	-2.027%	13	265	-92.414%
2025-10-06	1.4800	1.4800	1.4800	1.4800	-3.268%	1	252	-92.568%
2025-09-23	1.5300	1.5300	1.5300	1.5300	+12.500%	1	252	-92.810%
2025-09-17	1.3600	1.3600	1.3600	1.3600	+13.333%	2	251	-91.912%
2025-09-03	1.2000	1.2000	1.2000	1.2000	-4.762%	10	251	-90.833%
2025-08-20	1.2600	1.2600	1.2600	1.2600	+1.613%	59	241	-91.270%
2025-08-19	1.1700	1.2400	1.1600	1.2400	-5.344%	177	183	-91.129%
2025-08-08	1.3100	1.3100	1.3100	1.3100	-5.755%	10	16	-91.603%
2025-07-18	1.3900	1.3900	1.3900	1.3900	-5.442%	1	6	-92.086%
2025-07-15	1.4300	1.4700	1.4300	1.4700	+7.299%	2	5	-92.517%
2025-07-10	1.3500	1.3700	1.3500	1.3700	-5.517%	2	5	-91.971%
2025-07-07	1.3800	1.4500	1.3800	1.4500	-8.228%	2	4	-92.414%
2025-06-30	1.4600	1.5800	1.4600	1.5800	-7.059%	2	3	-93.038%
2025-06-26	1.6000	1.7000	1.6000	1.7000	-12.821%	2	3	-93.529%
2025-06-23	1.9500	1.9500	1.9500	1.9500	+3.175%	1	3	-94.359%
2025-06-10	1.9200	1.9200	1.8900	1.8900	-8.696%	2	2	-94.180%
2025-06-09	2.0700	2.0700	2.0700	2.0700	0.000%	1	1	-94.686%