Dark

DIS20260918P80
DIS Sep 18 2026 80.00 Put (DIS260918P00080000)
option OPRA

EOD

Jul 28, 2026

0.2400-35.135%(-0.1300)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.6300	0.6300	0.2000	0.2400	-35.135%	126	3,751	0.000%
2026-07-27	0.3700	0.3700	0.3300	0.3700	-13.953%	74	3,725	-35.135%
2026-07-24	0.6100	0.6100	0.4000	0.4300	-33.846%	30	3,727	-44.186%
2026-07-23	0.5700	0.7000	0.5700	0.6500	+75.676%	44	3,677	-63.077%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-9.756%	2	3,677	-35.135%
2026-07-21	0.5200	0.5300	0.4100	0.4100	-2.381%	162	3,677	-41.463%
2026-07-20	0.5000	0.5200	0.4200	0.4200	-6.667%	21	3,672	-42.857%
2026-07-17	0.4300	0.4500	0.4300	0.4500	+25.000%	4	3,657	-46.667%
2026-07-16	0.4600	0.4600	0.3600	0.3600	-30.769%	22	3,654	-33.333%
2026-07-15	0.4600	0.5200	0.4600	0.5200	0.000%	6	3,641	-53.846%
2026-07-14	0.6100	0.6200	0.5200	0.5200	-5.455%	10	3,637	-53.846%
2026-07-13	0.5600	0.6400	0.5000	0.5500	-11.290%	51	3,635	-56.364%
2026-07-10	0.6200	0.6300	0.6000	0.6200	-1.587%	23	3,620	-61.290%
2026-07-09	0.6500	0.6700	0.6300	0.6300	+18.868%	11	3,597	-61.905%
2026-07-08	0.5600	0.5600	0.5300	0.5300	-3.636%	37	3,589	-54.717%
2026-07-07	0.6000	0.6000	0.4700	0.5500	+5.769%	10	3,598	-56.364%
2026-07-06	0.5700	0.5700	0.5000	0.5200	+10.638%	1,752	3,597	-53.846%
2026-07-02	0.5900	0.6400	0.4700	0.4700	-27.692%	90	2,451	-48.936%
2026-07-01	0.6000	0.6500	0.6000	0.6500	0.000%	10	2,451	-63.077%
2026-06-30	0.6400	0.6600	0.6200	0.6500	+22.642%	477	2,443	-63.077%
2026-06-29	0.5300	0.5300	0.5300	0.5300	-8.621%	15	2,816	-54.717%
2026-06-26	0.6400	0.6400	0.5800	0.5800	-3.333%	14	2,807	-58.621%
2026-06-25	0.5000	0.6900	0.5000	0.6000	+46.341%	11	2,799	-60.000%
2026-06-24	0.3200	0.4100	0.3200	0.4100	+7.895%	19	2,800	-41.463%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-15.556%	2	2,787	-36.842%
2026-06-22	0.4200	0.4500	0.4000	0.4500	-8.163%	30	2,789	-46.667%
2026-06-18	0.4900	0.4900	0.4900	0.4900	-9.259%	2	2,794	-51.020%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-1.818%	1	2,794	-55.556%
2026-06-16	0.5800	0.5800	0.5500	0.5500	+17.021%	16	2,794	-56.364%
2026-06-15	0.6000	0.6000	0.4700	0.4700	-30.882%	8	2,780	-48.936%
2026-06-11	0.8300	0.8300	0.6800	0.6800	-20.930%	9	2,782	-64.706%
2026-06-09	0.8000	0.8800	0.8000	0.8600	+4.878%	877	2,485	-72.093%
2026-06-08	0.9000	0.9000	0.8100	0.8200	-2.381%	483	2,008	-70.732%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+2.439%	1	2,101	-71.429%
2026-06-04	0.8000	0.8300	0.7700	0.8200	-4.651%	11	2,101	-70.732%
2026-06-03	0.7100	0.9200	0.7100	0.8600	+14.667%	40	2,112	-72.093%
2026-06-02	0.8500	0.8600	0.7500	0.7500	+11.940%	6	2,127	-68.000%
2026-06-01	0.8000	0.8000	0.6600	0.6700	+15.517%	86	2,123	-64.179%
2026-05-29	0.6800	0.6900	0.5800	0.5800	-1.695%	5	2,190	-58.621%
2026-05-28	0.6300	0.6300	0.5900	0.5900	-6.349%	10	2,188	-59.322%
2026-05-27	0.6300	0.6500	0.6100	0.6300	-5.970%	14	2,189	-61.905%
2026-05-26	0.6700	0.6800	0.6500	0.6700	+6.349%	10	2,189	-64.179%
2026-05-22	0.6400	0.6500	0.6300	0.6300	-4.545%	8	2,200	-61.905%
2026-05-21	0.6600	0.6600	0.5900	0.6600	+3.125%	40	2,224	-63.636%
2026-05-20	0.6800	0.6800	0.6200	0.6400	-11.111%	8	2,224	-62.500%
2026-05-19	0.6500	0.7200	0.6500	0.7200	+12.500%	19	2,243	-66.667%
2026-05-18	0.6200	0.6600	0.6100	0.6400	-12.329%	36	2,243	-62.500%
2026-05-15	0.6700	0.7500	0.6300	0.7300	+19.672%	66	2,243	-67.123%
2026-05-14	0.6000	0.6400	0.6000	0.6100	-6.154%	24	2,253	-60.656%
2026-05-13	0.6500	0.7000	0.6100	0.6500	+4.839%	20	2,283	-63.077%
2026-05-12	0.6900	0.6900	0.6100	0.6200	-10.145%	24	2,283	-61.290%
2026-05-11	0.5800	0.6900	0.5800	0.6900	+35.294%	5	2,283	-65.217%
2026-05-07	0.5500	0.5900	0.4300	0.5100	-21.538%	286	2,284	-52.941%
2026-05-06	0.9500	0.9500	0.6500	0.6500	-47.581%	3	2,191	-63.077%
2026-05-05	1.2400	1.2400	1.2400	1.2400	-1.587%	1	2,193	-80.645%
2026-05-04	1.1900	1.2600	1.1900	1.2600	+5.000%	6	2,194	-80.952%
2026-04-30	1.4200	1.4200	1.2000	1.2000	-21.569%	3	2,193	-80.000%
2026-04-28	1.4000	1.5300	1.4000	1.5300	+42.991%	4	2,193	-84.314%
2026-04-21	1.1100	1.1100	1.0700	1.0700	+5.941%	17	2,193	-77.570%
2026-04-17	1.2500	1.2500	1.0100	1.0100	-31.757%	16	2,193	-76.238%
2026-04-16	1.4600	1.5100	1.4600	1.4800	-1.987%	7	2,193	-83.784%
2026-04-15	1.5100	1.5100	1.5100	1.5100	-26.699%	10	2,189	-84.106%
2026-04-10	2.0700	2.1000	1.9000	2.0600	+1.980%	37	2,189	-88.350%
2026-04-08	2.2200	2.2200	2.0000	2.0200	-22.901%	12	2,170	-88.119%
2026-04-06	2.6300	2.6300	2.6200	2.6200	-0.380%	13	2,170	-90.840%
2026-04-02	2.9700	2.9700	2.6300	2.6300	+0.382%	240	2,015	-90.875%
2026-04-01	2.5200	2.6200	2.5200	2.6200	-4.727%	12	2,015	-90.840%
2026-03-31	3.1500	3.2000	2.7500	2.7500	-16.667%	46	2,003	-91.273%
2026-03-30	3.2000	3.3500	3.0000	3.3000	-2.941%	45	1,971	-92.727%
2026-03-27	3.0100	3.5500	3.0100	3.4000	+14.478%	170	1,942	-92.941%
2026-03-26	2.7300	3.1000	2.7300	2.9700	+13.359%	445	1,801	-91.919%
2026-03-25	2.6600	2.6600	2.5900	2.6200	+2.745%	14	1,655	-90.840%
2026-03-24	2.4900	2.5500	2.4500	2.5500	+9.914%	54	1,652	-90.588%
2026-03-23	2.1800	2.3200	2.1800	2.3200	-2.521%	12	1,599	-89.655%
2026-03-20	2.3200	2.3800	2.2800	2.3800	-2.058%	20	1,589	-89.916%
2026-03-19	2.3600	2.5200	2.3600	2.4300	+11.468%	14	1,588	-90.123%
2026-03-18	2.0000	2.1800	1.9500	2.1800	+11.795%	25	1,583	-88.991%
2026-03-17	2.2300	2.2300	1.9500	1.9500	-15.217%	43	1,580	-87.692%
2026-03-16	2.4900	2.5100	2.3000	2.3000	-2.542%	170	1,576	-89.565%
2026-03-13	2.4300	2.4900	2.3400	2.3600	0.000%	10	1,526	-89.831%
2026-03-12	2.2700	2.3700	2.2700	2.3600	+9.767%	4	1,519	-89.831%
2026-03-11	2.0100	2.1800	1.9900	2.1500	-10.042%	92	1,518	-88.837%
2026-03-09	2.5300	2.5300	2.3800	2.3900	+8.636%	13	1,508	-89.958%
2026-03-06	2.2200	2.2900	2.2000	2.2000	+15.789%	6	1,504	-89.091%
2026-03-05	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,503	-87.368%
2026-03-04	1.7500	1.9000	1.7500	1.9000	-4.040%	12	1,502	-87.368%
2026-03-03	2.1600	2.3300	1.9600	1.9800	+13.793%	50	1,502	-87.879%
2026-02-27	1.7200	1.7600	1.7100	1.7400	+2.959%	43	1,456	-86.207%
2026-02-26	1.5300	1.7000	1.4800	1.6900	+1.198%	903	1,421	-85.799%
2026-02-24	1.6600	1.6700	1.6600	1.6700	-1.765%	4	1,398	-85.629%
2026-02-19	1.6800	1.7000	1.6800	1.7000	+6.918%	3	1,395	-85.882%
2026-02-18	1.5900	1.5900	1.5900	1.5900	-10.169%	6	1,395	-84.906%
2026-02-13	1.7700	1.7700	1.7700	1.7700	+26.429%	1	1,388	-86.441%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+6.870%	1	1,388	-82.857%
2026-02-11	1.2500	1.3100	1.2500	1.3100	+1.550%	3	1,389	-81.679%
2026-02-09	1.2900	1.2900	1.2900	1.2900	+5.738%	1	1,386	-81.395%
2026-02-06	1.2500	1.2500	1.2100	1.2200	-24.691%	4	1,386	-80.328%
2026-02-05	1.5000	1.6200	1.5000	1.6200	+28.571%	3	1,388	-85.185%
2026-02-04	1.2600	1.2600	1.2600	1.2600	-18.710%	16	1,386	-80.952%
2026-02-03	1.5500	1.5500	1.5500	1.5500	+5.442%	6	1,401	-84.516%
2026-02-02	1.6300	1.6300	1.4100	1.4700	+11.364%	40	1,400	-83.673%
2026-01-30	1.3000	1.3300	1.3000	1.3200	-1.493%	88	1,389	-81.818%
2026-01-29	1.3400	1.3400	1.3400	1.3400	+2.290%	1	1,292	-82.090%
2026-01-28	1.3100	1.3100	1.3100	1.3100	+9.167%	1	1,291	-81.679%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-4.762%	1	1,290	-80.000%
2026-01-21	1.2600	1.2600	1.2600	1.2600	-1.563%	11	1,290	-80.952%
2026-01-16	1.2900	1.2900	1.2800	1.2800	+2.400%	40	1,284	-81.250%
2026-01-13	1.2500	1.2500	1.2500	1.2500	+12.613%	30	1,284	-80.800%
2026-01-12	1.1500	1.1500	1.1000	1.1100	-3.478%	23	1,254	-78.378%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-0.862%	332	1,232	-79.130%
2025-12-29	1.1600	1.1600	1.1600	1.1600	-12.121%	5	988	-79.310%
2025-12-22	1.3200	1.3200	1.3200	1.3200	-8.966%	1	983	-81.818%
2025-12-19	1.3700	1.4500	1.3700	1.4500	+2.113%	2	982	-83.448%
2025-12-18	1.4200	1.4200	1.4200	1.4200	-6.579%	1	983	-83.099%
2025-12-11	1.5200	1.5200	1.5200	1.5200	-31.839%	2	984	-84.211%
2025-12-08	2.2300	2.2300	2.2300	2.2300	-10.081%	1	986	-89.238%
2025-11-25	2.4000	2.4800	2.4000	2.4800	-0.800%	4	985	-90.323%
2025-11-14	2.2700	2.5000	2.2700	2.5000	+0.806%	5	982	-90.400%
2025-11-13	1.9300	2.4800	1.9300	2.4800	+50.303%	3	981	-90.323%
2025-11-12	1.7000	1.7000	1.6500	1.6500	-19.903%	21	979	-85.455%
2025-11-10	2.0600	2.0600	2.0600	2.0600	+1.980%	2	962	-88.350%
2025-11-05	2.0500	2.0500	2.0100	2.0200	-4.265%	58	962	-88.119%
2025-11-03	2.1100	2.1100	2.1100	2.1100	+0.476%	2	908	-88.626%
2025-10-31	2.1000	2.1000	2.1000	2.1000	-0.943%	1	908	-88.571%
2025-10-30	2.1200	2.1200	2.1200	2.1200	+2.415%	3	907	-88.679%
2025-10-29	2.0800	2.0800	2.0600	2.0700	+7.813%	41	910	-88.406%
2025-10-27	1.9200	1.9200	1.9200	1.9200	-1.031%	2	898	-87.500%
2025-10-24	1.9400	1.9400	1.9400	1.9400	-1.020%	2	898	-87.629%
2025-10-23	2.0000	2.0000	1.9600	1.9600	-0.508%	42	898	-87.755%
2025-10-22	1.9700	1.9700	1.9700	1.9700	-7.944%	1	888	-87.817%
2025-10-21	2.1200	2.1400	2.1200	2.1400	-4.464%	48	888	-88.785%
2025-10-15	2.1600	2.2400	2.1300	2.2400	-8.197%	39	840	-89.286%
2025-10-14	2.4400	2.4400	2.4400	2.4400	+3.390%	1	804	-90.164%
2025-10-13	2.3600	2.3800	2.3600	2.3600	+15.686%	41	804	-89.831%
2025-10-10	2.0400	2.0400	2.0400	2.0400	0.000%	2	793	-88.235%
2025-10-09	2.0000	2.0400	2.0000	2.0400	+5.699%	2	793	-88.235%
2025-10-08	1.8900	1.9300	1.8900	1.9300	-6.311%	3	793	-87.565%
2025-10-06	2.0600	2.0600	2.0600	2.0600	+1.478%	1	792	-88.350%
2025-10-03	2.0300	2.0300	2.0300	2.0300	+16.000%	2	791	-88.177%
2025-10-01	1.7500	1.7500	1.7500	1.7500	-3.846%	2	791	-86.286%
2025-09-29	1.8300	1.8300	1.8200	1.8200	-6.186%	4	789	-86.813%
2025-09-26	1.9700	1.9900	1.9400	1.9400	-0.513%	453	785	-87.629%
2025-09-25	1.9500	1.9600	1.9500	1.9500	-2.500%	47	346	-87.692%
2025-09-24	1.9400	2.0000	1.9400	2.0000	-0.498%	2	344	-88.000%
2025-09-23	1.9100	2.1400	1.9100	2.0100	+2.030%	69	342	-88.060%
2025-09-22	1.9900	1.9900	1.9700	1.9700	+3.141%	8	322	-87.817%
2025-09-19	1.9100	1.9100	1.9100	1.9100	+9.143%	1	314	-87.435%
2025-09-17	1.7500	1.7500	1.7500	1.7500	+2.941%	2	313	-86.286%
2025-08-20	1.6900	1.7000	1.6600	1.7000	+4.938%	112	311	-85.882%
2025-08-19	1.5300	1.6200	1.5100	1.6200	+5.195%	196	212	-85.185%
2025-08-18	1.5400	1.5400	1.5400	1.5400	+5.479%	1	35	-84.416%
2025-08-13	1.5000	1.5000	1.4600	1.4600	-8.750%	11	34	-83.562%
2025-08-06	1.6000	1.6000	1.6000	1.6000	-10.112%	1	25	-85.000%
2025-08-05	1.7700	1.7900	1.7700	1.7800	-6.316%	20	24	-86.517%
2025-08-01	1.9000	1.9000	1.9000	1.9000	+11.765%	1	11	-87.368%
2025-07-21	1.7000	1.7000	1.7000	1.7000	-7.609%	1	10	-85.882%
2025-07-15	1.8500	1.8800	1.8400	1.8400	+2.793%	3	10	-86.957%
2025-07-08	1.7900	1.7900	1.7900	1.7900	-4.787%	1	10	-86.592%
2025-07-02	1.8300	1.8800	1.8300	1.8800	-1.053%	2	9	-87.234%
2025-07-01	1.9000	1.9000	1.9000	1.9000	-10.798%	1	9	-87.368%
2025-06-26	2.0500	2.1700	2.0300	2.1300	-9.362%	12	8	-88.732%
2025-06-11	2.3500	2.3500	2.3500	2.3500	-21.405%	1	5	-89.787%
2025-05-30	2.9900	2.9900	2.9900	2.9900	0.000%	8	4	-91.973%