Dark

DIS20260918P85
DIS Sep 18 2026 85.00 Put (DIS260918P00085000)
option OPRA

EOD

Sep 9, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	2	5,433	0.000%
2026-09-08	0.2800	0.2800	0.0100	0.0200	+100.000%	7	5,433	-50.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,435	0.000%
2026-09-03	0.0500	0.0500	0.0100	0.0100	-66.667%	120	5,435	0.000%
2026-09-01	0.1300	0.1300	0.0300	0.0300	+200.000%	4	5,535	-66.667%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	1	5,534	0.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-71.429%	1	5,533	-50.000%
2026-08-26	0.0400	0.0700	0.0400	0.0700	+250.000%	8	5,533	-85.714%
2026-08-25	0.0400	0.0400	0.0200	0.0200	-80.000%	7	5,533	-50.000%
2026-08-20	0.0100	0.1000	0.0100	0.1000	+233.333%	51	5,533	-90.000%
2026-08-18	0.0400	0.0500	0.0300	0.0300	-25.000%	225	5,584	-66.667%
2026-08-17	0.0300	0.0400	0.0300	0.0400	+33.333%	15	5,681	-75.000%
2026-08-14	0.0100	0.0500	0.0100	0.0300	+200.000%	3	5,681	-66.667%
2026-08-13	0.1300	0.1300	0.0100	0.0100	-66.667%	11	5,681	0.000%
2026-08-12	0.0600	0.0600	0.0200	0.0300	-40.000%	104	5,686	-66.667%
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	20	5,737	-80.000%
2026-08-10	0.0500	0.1000	0.0500	0.0500	-28.571%	100	5,737	-80.000%
2026-08-07	0.0800	0.0800	0.0200	0.0700	+16.667%	82	5,741	-85.714%
2026-08-06	0.1000	0.1500	0.0600	0.0600	-53.846%	112	5,782	-83.333%
2026-08-05	0.0600	0.3000	0.0600	0.1300	-74.510%	192	5,824	-92.308%
2026-08-04	0.6100	0.7300	0.4500	0.5100	-10.526%	152	5,835	-98.039%
2026-08-03	2.0400	2.0400	0.5400	0.5700	-27.848%	243	5,723	-98.246%
2026-07-31	0.8300	0.8800	0.7900	0.7900	-1.250%	90	5,736	-98.734%
2026-07-30	0.8500	1.0300	0.8000	0.8000	+40.351%	127	5,751	-98.750%
2026-07-29	0.6500	0.6500	0.5600	0.5700	-8.065%	15	5,643	-98.246%
2026-07-28	0.7300	0.7300	0.6000	0.6200	-21.519%	57	5,648	-98.387%
2026-07-27	0.8900	0.9000	0.7900	0.7900	-28.182%	19	5,661	-98.734%
2026-07-24	1.1600	1.1700	0.9200	1.1000	-28.105%	89	5,660	-99.091%
2026-07-23	1.1600	1.6000	1.1600	1.5300	+50.000%	200	5,518	-99.346%
2026-07-22	0.9600	1.0300	0.9400	1.0200	+6.250%	201	5,518	-99.020%
2026-07-21	1.0500	1.0700	0.9500	0.9600	-6.796%	167	5,499	-98.958%
2026-07-20	0.8000	1.0900	0.8000	1.0300	+8.421%	25	5,335	-99.029%
2026-07-17	0.7800	0.9500	0.7800	0.9500	+26.667%	15	5,327	-98.947%
2026-07-16	0.9100	0.9100	0.7500	0.7500	-20.213%	15	5,320	-98.667%
2026-07-15	0.9800	1.0700	0.8700	0.9400	-15.315%	34	5,328	-98.936%
2026-07-14	1.2800	1.2800	1.0900	1.1100	-9.016%	28	5,310	-99.099%
2026-07-13	1.0900	1.2200	0.9900	1.2200	-6.154%	109	5,306	-99.180%
2026-07-10	1.1100	1.3000	1.1100	1.3000	+4.000%	55	5,200	-99.231%
2026-07-09	1.3000	1.4600	1.2400	1.2500	+16.822%	104	5,152	-99.200%
2026-07-08	1.1300	1.1300	1.0300	1.0700	-2.727%	148	5,062	-99.065%
2026-07-07	1.0000	1.1100	1.0000	1.1000	+1.852%	13	4,940	-99.091%
2026-07-06	1.0800	1.1800	1.0400	1.0800	-2.703%	35	4,935	-99.074%
2026-07-02	1.3000	1.3000	1.0100	1.1100	-12.598%	25	4,940	-99.099%
2026-07-01	1.1500	1.2700	1.1500	1.2700	-9.286%	28	4,940	-99.213%
2026-06-30	1.2600	1.4000	1.2100	1.4000	+22.807%	43	4,929	-99.286%
2026-06-29	1.0500	1.1400	1.0500	1.1400	+7.547%	9	4,918	-99.123%
2026-06-26	1.1900	1.1900	1.0500	1.0600	-13.821%	139	4,915	-99.057%
2026-06-25	0.9800	1.2900	0.9700	1.2300	+46.429%	15	4,781	-99.187%
2026-06-22	0.7500	0.8800	0.7500	0.8400	-1.176%	130	4,778	-98.810%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-16.667%	1	4,725	-98.824%
2026-06-17	0.9800	1.0200	0.9700	1.0200	+6.250%	7	4,725	-99.020%
2026-06-16	0.9600	0.9600	0.9600	0.9600	+4.348%	1	4,725	-98.958%
2026-06-15	0.9000	0.9400	0.9000	0.9200	-36.552%	866	4,725	-98.913%
2026-06-10	1.5200	1.5200	1.4500	1.4500	-1.361%	2	4,470	-99.310%
2026-06-09	1.4500	1.5500	1.4000	1.4700	0.000%	62	4,373	-99.320%
2026-06-08	1.5200	1.5700	1.4600	1.4700	-2.649%	123	4,342	-99.320%
2026-06-05	1.4900	1.5100	1.4900	1.5100	-1.307%	11	4,365	-99.338%
2026-06-04	1.3700	1.5300	1.3700	1.5300	+2.685%	21	4,361	-99.346%
2026-06-03	1.3700	1.6200	1.3500	1.4900	+15.504%	81	4,376	-99.329%
2026-06-02	1.4800	1.4900	1.2900	1.2900	+11.207%	33	4,327	-99.225%
2026-06-01	1.3200	1.3300	1.1500	1.1600	+7.407%	123	4,338	-99.138%
2026-05-29	1.1100	1.2000	1.0800	1.0800	+5.882%	8	4,369	-99.074%
2026-05-28	1.0800	1.0800	0.9700	1.0200	-1.923%	27	4,370	-99.020%
2026-05-27	0.9500	1.1100	0.9500	1.0400	-11.864%	246	4,388	-99.038%
2026-05-26	1.1000	1.1900	1.1000	1.1800	+4.425%	31	4,434	-99.153%
2026-05-22	1.1000	1.1300	1.0500	1.1300	+4.630%	30	4,465	-99.115%
2026-05-21	1.1500	1.1500	1.0300	1.0800	+2.857%	23	4,470	-99.074%
2026-05-20	1.2400	1.2400	1.0500	1.0500	-17.323%	76	4,470	-99.048%
2026-05-19	1.0400	1.2700	1.0400	1.2700	+17.593%	41	4,491	-99.213%
2026-05-18	1.0400	1.1200	1.0400	1.0800	-12.903%	55	4,491	-99.074%
2026-05-15	1.0700	1.2500	1.0700	1.2400	+22.772%	131	4,491	-99.194%
2026-05-14	0.9500	1.0100	0.9500	1.0100	-5.607%	8	4,430	-99.010%
2026-05-13	1.1200	1.1600	1.0500	1.0700	+2.885%	21	4,432	-99.065%
2026-05-12	1.1200	1.1600	1.0200	1.0400	-7.143%	20	4,432	-99.038%
2026-05-11	0.9500	1.1600	0.9100	1.1200	+25.843%	102	4,432	-99.107%
2026-05-08	0.9000	0.9100	0.8900	0.8900	-3.261%	4	4,437	-98.876%
2026-05-07	0.8400	0.9200	0.7100	0.9200	-12.381%	44	4,434	-98.913%
2026-05-06	1.1000	1.1000	1.0000	1.0500	-50.237%	12	4,437	-99.048%
2026-05-05	2.0600	2.1900	2.0000	2.1100	+6.566%	263	4,438	-99.526%
2026-05-04	1.9200	1.9800	1.8300	1.9800	+1.020%	237	4,379	-99.495%
2026-04-30	1.9600	1.9600	1.9600	1.9600	-17.992%	1	4,364	-99.490%
2026-04-29	2.3000	2.3900	2.3000	2.3900	+13.810%	71	4,407	-99.582%
2026-04-27	2.1200	2.1200	2.0200	2.1000	+10.526%	510	4,359	-99.524%
2026-04-22	1.8000	1.9000	1.8000	1.9000	+15.854%	2	4,001	-99.474%
2026-04-21	1.6500	1.6500	1.6400	1.6400	+5.128%	6	4,001	-99.390%
2026-04-20	1.5300	1.5600	1.5300	1.5600	-2.500%	16	4,001	-99.359%
2026-04-17	1.9500	1.9500	1.6000	1.6000	-29.204%	4	3,996	-99.375%
2026-04-16	2.2700	2.2700	2.2600	2.2600	-1.310%	23	3,996	-99.558%
2026-04-15	2.2900	2.2900	2.2900	2.2900	-0.866%	8	4,002	-99.563%
2026-04-14	2.3000	2.3200	2.3000	2.3100	-7.600%	4	4,010	-99.567%
2026-04-13	2.5200	2.5200	2.5000	2.5000	-14.966%	3	4,010	-99.600%
2026-04-10	2.9500	3.1500	2.9400	2.9400	+3.887%	64	4,010	-99.660%
2026-04-09	3.0000	3.0000	2.8300	2.8300	-5.351%	139	3,999	-99.647%
2026-04-08	3.1300	3.1300	2.9900	2.9900	-21.316%	80	3,908	-99.666%
2026-04-02	4.0000	4.0000	3.7500	3.8000	+2.703%	188	3,687	-99.737%
2026-04-01	3.4500	3.7000	3.4500	3.7000	+1.370%	59	3,687	-99.730%
2026-03-31	4.4000	4.4500	3.6500	3.6500	-20.652%	19	3,658	-99.726%
2026-03-30	4.5000	4.6000	4.2500	4.6000	-8.000%	184	3,640	-99.783%
2026-03-27	4.5000	5.0000	4.5000	5.0000	+17.647%	191	3,511	-99.800%
2026-03-26	3.9000	4.2500	3.9000	4.2500	+13.333%	1,612	3,400	-99.765%
2026-03-25	3.8000	3.9500	3.7500	3.7500	+2.740%	181	1,801	-99.733%
2026-03-24	3.5500	3.6500	3.5500	3.6500	+7.353%	141	1,666	-99.726%
2026-03-23	3.3000	3.4500	3.3000	3.4000	-1.734%	42	1,601	-99.706%
2026-03-20	3.4000	3.4600	3.3000	3.4600	-2.535%	52	1,595	-99.711%
2026-03-19	3.2500	3.6500	3.2500	3.5500	+14.148%	511	1,566	-99.718%
2026-03-18	2.9700	3.2000	2.9700	3.1100	+8.362%	43	1,210	-99.678%
2026-03-17	3.1000	3.1000	2.8700	2.8700	-13.814%	78	1,210	-99.652%
2026-03-16	3.4000	3.5900	3.3300	3.3300	-4.857%	207	1,199	-99.700%
2026-03-13	3.1500	3.5800	3.1500	3.5000	+2.041%	25	1,127	-99.714%
2026-03-12	3.1500	3.4500	3.1500	3.4300	+11.364%	602	1,111	-99.708%
2026-03-11	2.9800	3.1000	2.9000	3.0800	+3.356%	503	1,035	-99.675%
2026-03-10	3.0500	3.0700	2.9200	2.9800	-5.397%	30	681	-99.664%
2026-03-09	3.7500	3.7500	3.1500	3.1500	-3.077%	37	655	-99.683%
2026-03-06	3.3500	3.3500	3.2500	3.2500	+6.557%	7	641	-99.692%
2026-03-05	3.0000	3.0500	2.9400	3.0500	+15.970%	98	637	-99.672%
2026-03-04	2.7500	2.7700	2.6300	2.6300	-4.364%	6	545	-99.620%
2026-03-03	3.0500	3.0500	2.7100	2.7500	+4.563%	5	545	-99.636%
2026-03-02	2.6400	2.6400	2.6300	2.6300	+14.847%	17	545	-99.620%
2026-02-26	2.2900	2.2900	2.2900	2.2900	-3.782%	1	530	-99.563%
2026-02-25	2.3800	2.3800	2.3800	2.3800	+0.847%	1	531	-99.580%
2026-02-24	2.2900	2.3600	2.2900	2.3600	-11.940%	12	531	-99.576%
2026-02-23	2.6000	2.7000	2.6000	2.6800	+14.043%	83	530	-99.627%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-2.893%	1	458	-99.574%
2026-02-19	2.4200	2.4200	2.4200	2.4200	+7.556%	2	457	-99.587%
2026-02-18	2.2000	2.2500	2.1500	2.2500	-24.497%	18	457	-99.556%
2026-02-12	2.9700	2.9800	2.9600	2.9800	+65.556%	7	440	-99.664%
2026-02-11	1.8200	1.8300	1.7200	1.8000	+14.650%	34	439	-99.444%
2026-02-10	1.6200	1.6300	1.5400	1.5700	-19.487%	21	441	-99.363%
2026-02-09	1.8400	1.9500	1.8400	1.9500	+8.333%	7	444	-99.487%
2026-02-06	1.7900	1.8000	1.7900	1.8000	-22.414%	2	439	-99.444%
2026-02-05	2.2700	2.3400	2.2600	2.3200	+24.731%	12	440	-99.569%
2026-02-04	2.1000	2.1000	1.8100	1.8600	-22.176%	49	434	-99.462%
2026-02-03	2.4700	2.5600	2.3200	2.3900	+11.163%	36	477	-99.582%
2026-02-02	2.4000	2.4000	1.9500	2.1500	+16.216%	67	462	-99.535%
2026-01-30	1.5300	1.8600	1.5300	1.8500	+8.187%	44	423	-99.459%
2026-01-28	1.7100	1.7100	1.7100	1.7100	-11.399%	1	414	-99.415%
2026-01-23	1.7100	1.9300	1.7100	1.9300	-2.030%	21	415	-99.482%
2026-01-20	2.1100	2.1100	1.9700	1.9700	+7.650%	5	395	-99.492%
2026-01-16	1.8200	1.8300	1.8100	1.8300	+5.780%	15	393	-99.454%
2026-01-15	1.7300	1.7300	1.7300	1.7300	-8.466%	1	393	-99.422%
2026-01-13	1.7700	1.8900	1.7700	1.8900	+9.249%	25	394	-99.471%
2026-01-12	1.7300	1.7500	1.7300	1.7300	+11.613%	3	377	-99.422%
2026-01-09	1.5800	1.5800	1.5500	1.5500	-4.908%	28	377	-99.355%
2026-01-08	1.6300	1.6300	1.6300	1.6300	+5.161%	1	377	-99.387%
2026-01-05	1.7500	1.7500	1.5300	1.5500	-15.301%	4	378	-99.355%
2026-01-02	1.8300	1.8500	1.8300	1.8300	+4.571%	26	378	-99.454%
2025-12-29	1.7500	1.7500	1.7500	1.7500	-9.794%	1	378	-99.429%
2025-12-22	1.9400	1.9400	1.9400	1.9400	-7.619%	1	380	-99.485%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-4.545%	1	380	-99.524%
2025-12-15	2.2000	2.2000	2.2000	2.2000	+4.762%	1	381	-99.545%
2025-12-12	2.2400	2.2400	2.1000	2.1000	-33.333%	21	382	-99.524%
2025-12-03	3.0500	3.1500	3.0500	3.1500	-5.970%	4	363	-99.683%
2025-11-26	3.3500	3.3500	3.3500	3.3500	-1.180%	1	361	-99.701%
2025-11-25	3.3900	3.3900	3.3900	3.3900	-0.294%	1	361	-99.705%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-12.821%	1	360	-99.706%
2025-11-19	3.4000	3.9000	3.4000	3.9000	+25.806%	10	360	-99.744%
2025-11-13	3.0200	3.3300	3.0100	3.1000	+40.909%	14	354	-99.677%
2025-11-12	2.3000	2.3100	2.2000	2.2000	-24.399%	23	349	-99.545%
2025-11-10	2.9100	2.9100	2.9100	2.9100	+8.989%	1	329	-99.656%
2025-10-28	2.6500	2.6700	2.6500	2.6700	-11.000%	13	328	-99.625%
2025-10-15	3.0000	3.0000	3.0000	3.0000	+14.943%	1	315	-99.667%
2025-10-09	2.6000	2.6100	2.6000	2.6100	+0.385%	46	314	-99.617%
2025-10-07	2.6000	2.6000	2.6000	2.6000	+1.961%	3	281	-99.615%
2025-10-01	2.5500	2.5500	2.5500	2.5500	+4.082%	10	281	-99.608%
2025-09-29	2.4300	2.4700	2.4300	2.4500	-3.162%	4	281	-99.592%
2025-09-26	2.5300	2.5300	2.5300	2.5300	-6.296%	1	277	-99.605%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+9.312%	10	276	-99.630%
2025-09-18	2.3600	2.4700	2.3600	2.4700	+6.009%	76	266	-99.595%
2025-09-17	2.3000	2.3300	2.3000	2.3300	-2.510%	52	215	-99.571%
2025-09-15	2.3900	2.3900	2.3900	2.3900	+3.913%	2	169	-99.582%
2025-09-12	2.2800	2.3000	2.2800	2.3000	-3.361%	26	167	-99.565%
2025-09-11	2.3700	2.3800	2.3700	2.3800	+0.422%	37	141	-99.580%
2025-09-10	2.3700	2.3700	2.3700	2.3700	+11.268%	1	113	-99.578%
2025-09-08	2.1500	2.1500	2.1300	2.1300	-0.467%	5	112	-99.531%
2025-09-05	2.1400	2.1400	2.1400	2.1400	-0.926%	2	107	-99.533%
2025-09-03	2.1600	2.1600	2.1600	2.1600	+0.935%	1	105	-99.537%
2025-09-02	2.1400	2.1400	2.1400	2.1400	+4.390%	2	104	-99.533%
2025-08-29	2.0500	2.0500	2.0500	2.0500	+0.985%	1	101	-99.512%
2025-08-27	2.0300	2.0300	2.0300	2.0300	-4.245%	1	101	-99.507%
2025-08-26	2.1200	2.1200	2.1200	2.1200	+4.950%	5	96	-99.528%
2025-08-25	2.0200	2.0200	2.0200	2.0200	+3.061%	8	96	-99.505%
2025-08-22	1.9600	1.9600	1.9600	1.9600	-11.712%	2	88	-99.490%
2025-08-20	2.1700	2.2200	2.1700	2.2200	+8.824%	51	86	-99.550%
2025-08-18	2.0400	2.0400	2.0400	2.0400	-2.392%	1	65	-99.510%
2025-08-15	2.0900	2.0900	2.0900	2.0900	+7.179%	2	64	-99.522%
2025-08-13	2.0200	2.0200	1.9500	1.9500	-10.138%	6	62	-99.487%
2025-08-12	2.1700	2.1700	2.1700	2.1700	-14.229%	2	62	-99.539%
2025-08-08	2.5300	2.5300	2.5300	2.5300	+0.397%	15	60	-99.605%
2025-08-07	2.5100	2.5200	2.5100	2.5200	+6.329%	2	49	-99.603%
2025-08-06	2.3700	2.3700	2.3700	2.3700	+3.043%	10	47	-99.578%
2025-07-30	2.2000	2.3000	2.2000	2.3000	+3.139%	2	37	-99.565%
2025-07-22	2.2300	2.2300	2.2300	2.2300	-8.980%	20	37	-99.552%
2025-07-15	2.4500	2.4500	2.4500	2.4500	+4.701%	1	17	-99.592%
2025-07-14	2.2800	2.3400	2.2800	2.3400	+6.849%	2	16	-99.573%
2025-07-11	2.1900	2.1900	2.1900	2.1900	-4.367%	1	16	-99.543%
2025-07-10	2.2300	2.2900	2.2300	2.2900	-3.376%	2	15	-99.563%
2025-07-07	2.2800	2.3700	2.2800	2.3700	-2.869%	2	15	-99.578%
2025-07-02	2.3400	2.4400	2.3400	2.4400	-11.273%	2	15	-99.590%
2025-06-26	2.7500	2.7500	2.7500	2.7500	-16.667%	1	15	-99.636%
2025-06-23	3.3000	3.3000	3.3000	3.3000	-13.613%	10	14	-99.697%
2025-05-30	4.1400	4.1400	3.8200	3.8200	-3.291%	8	5	-99.738%
2025-05-28	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1	-99.747%
2025-05-27	3.9400	3.9400	3.8500	3.8500	0.000%	2	0	-99.740%