Dark

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

EOD

Jul 28, 2026

0.6200-21.519%(-0.1700)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.7300	0.7300	0.6000	0.6200	-21.519%	57	5,648	0.000%
2026-07-27	0.8900	0.9000	0.7900	0.7900	-28.182%	19	5,661	-21.519%
2026-07-24	1.1600	1.1700	0.9200	1.1000	-28.105%	89	5,660	-43.636%
2026-07-23	1.1600	1.6000	1.1600	1.5300	+50.000%	200	5,518	-59.477%
2026-07-22	0.9600	1.0300	0.9400	1.0200	+6.250%	201	5,518	-39.216%
2026-07-21	1.0500	1.0700	0.9500	0.9600	-6.796%	167	5,499	-35.417%
2026-07-20	0.8000	1.0900	0.8000	1.0300	+8.421%	25	5,335	-39.806%
2026-07-17	0.7800	0.9500	0.7800	0.9500	+26.667%	15	5,327	-34.737%
2026-07-16	0.9100	0.9100	0.7500	0.7500	-20.213%	15	5,320	-17.333%
2026-07-15	0.9800	1.0700	0.8700	0.9400	-15.315%	34	5,328	-34.043%
2026-07-14	1.2800	1.2800	1.0900	1.1100	-9.016%	28	5,310	-44.144%
2026-07-13	1.0900	1.2200	0.9900	1.2200	-6.154%	109	5,306	-49.180%
2026-07-10	1.1100	1.3000	1.1100	1.3000	+4.000%	55	5,200	-52.308%
2026-07-09	1.3000	1.4600	1.2400	1.2500	+16.822%	104	5,152	-50.400%
2026-07-08	1.1300	1.1300	1.0300	1.0700	-2.727%	148	5,062	-42.056%
2026-07-07	1.0000	1.1100	1.0000	1.1000	+1.852%	13	4,940	-43.636%
2026-07-06	1.0800	1.1800	1.0400	1.0800	-2.703%	35	4,935	-42.593%
2026-07-02	1.3000	1.3000	1.0100	1.1100	-12.598%	25	4,940	-44.144%
2026-07-01	1.1500	1.2700	1.1500	1.2700	-9.286%	28	4,940	-51.181%
2026-06-30	1.2600	1.4000	1.2100	1.4000	+22.807%	43	4,929	-55.714%
2026-06-29	1.0500	1.1400	1.0500	1.1400	+7.547%	9	4,918	-45.614%
2026-06-26	1.1900	1.1900	1.0500	1.0600	-13.821%	139	4,915	-41.509%
2026-06-25	0.9800	1.2900	0.9700	1.2300	+46.429%	15	4,781	-49.593%
2026-06-22	0.7500	0.8800	0.7500	0.8400	-1.176%	130	4,778	-26.190%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-16.667%	1	4,725	-27.059%
2026-06-17	0.9800	1.0200	0.9700	1.0200	+6.250%	7	4,725	-39.216%
2026-06-16	0.9600	0.9600	0.9600	0.9600	+4.348%	1	4,725	-35.417%
2026-06-15	0.9000	0.9400	0.9000	0.9200	-36.552%	866	4,725	-32.609%
2026-06-10	1.5200	1.5200	1.4500	1.4500	-1.361%	2	4,470	-57.241%
2026-06-09	1.4500	1.5500	1.4000	1.4700	0.000%	62	4,373	-57.823%
2026-06-08	1.5200	1.5700	1.4600	1.4700	-2.649%	123	4,342	-57.823%
2026-06-05	1.4900	1.5100	1.4900	1.5100	-1.307%	11	4,365	-58.940%
2026-06-04	1.3700	1.5300	1.3700	1.5300	+2.685%	21	4,361	-59.477%
2026-06-03	1.3700	1.6200	1.3500	1.4900	+15.504%	81	4,376	-58.389%
2026-06-02	1.4800	1.4900	1.2900	1.2900	+11.207%	33	4,327	-51.938%
2026-06-01	1.3200	1.3300	1.1500	1.1600	+7.407%	123	4,338	-46.552%
2026-05-29	1.1100	1.2000	1.0800	1.0800	+5.882%	8	4,369	-42.593%
2026-05-28	1.0800	1.0800	0.9700	1.0200	-1.923%	27	4,370	-39.216%
2026-05-27	0.9500	1.1100	0.9500	1.0400	-11.864%	246	4,388	-40.385%
2026-05-26	1.1000	1.1900	1.1000	1.1800	+4.425%	31	4,434	-47.458%
2026-05-22	1.1000	1.1300	1.0500	1.1300	+4.630%	30	4,465	-45.133%
2026-05-21	1.1500	1.1500	1.0300	1.0800	+2.857%	23	4,470	-42.593%
2026-05-20	1.2400	1.2400	1.0500	1.0500	-17.323%	76	4,470	-40.952%
2026-05-19	1.0400	1.2700	1.0400	1.2700	+17.593%	41	4,491	-51.181%
2026-05-18	1.0400	1.1200	1.0400	1.0800	-12.903%	55	4,491	-42.593%
2026-05-15	1.0700	1.2500	1.0700	1.2400	+22.772%	131	4,491	-50.000%
2026-05-14	0.9500	1.0100	0.9500	1.0100	-5.607%	8	4,430	-38.614%
2026-05-13	1.1200	1.1600	1.0500	1.0700	+2.885%	21	4,432	-42.056%
2026-05-12	1.1200	1.1600	1.0200	1.0400	-7.143%	20	4,432	-40.385%
2026-05-11	0.9500	1.1600	0.9100	1.1200	+25.843%	102	4,432	-44.643%
2026-05-08	0.9000	0.9100	0.8900	0.8900	-3.261%	4	4,437	-30.337%
2026-05-07	0.8400	0.9200	0.7100	0.9200	-12.381%	44	4,434	-32.609%
2026-05-06	1.1000	1.1000	1.0000	1.0500	-50.237%	12	4,437	-40.952%
2026-05-05	2.0600	2.1900	2.0000	2.1100	+6.566%	263	4,438	-70.616%
2026-05-04	1.9200	1.9800	1.8300	1.9800	+1.020%	237	4,379	-68.687%
2026-04-30	1.9600	1.9600	1.9600	1.9600	-17.992%	1	4,364	-68.367%
2026-04-29	2.3000	2.3900	2.3000	2.3900	+13.810%	71	4,407	-74.059%
2026-04-27	2.1200	2.1200	2.0200	2.1000	+10.526%	510	4,359	-70.476%
2026-04-22	1.8000	1.9000	1.8000	1.9000	+15.854%	2	4,001	-67.368%
2026-04-21	1.6500	1.6500	1.6400	1.6400	+5.128%	6	4,001	-62.195%
2026-04-20	1.5300	1.5600	1.5300	1.5600	-2.500%	16	4,001	-60.256%
2026-04-17	1.9500	1.9500	1.6000	1.6000	-29.204%	4	3,996	-61.250%
2026-04-16	2.2700	2.2700	2.2600	2.2600	-1.310%	23	3,996	-72.566%
2026-04-15	2.2900	2.2900	2.2900	2.2900	-0.866%	8	4,002	-72.926%
2026-04-14	2.3000	2.3200	2.3000	2.3100	-7.600%	4	4,010	-73.160%
2026-04-13	2.5200	2.5200	2.5000	2.5000	-14.966%	3	4,010	-75.200%
2026-04-10	2.9500	3.1500	2.9400	2.9400	+3.887%	64	4,010	-78.912%
2026-04-09	3.0000	3.0000	2.8300	2.8300	-5.351%	139	3,999	-78.092%
2026-04-08	3.1300	3.1300	2.9900	2.9900	-21.316%	80	3,908	-79.264%
2026-04-02	4.0000	4.0000	3.7500	3.8000	+2.703%	188	3,687	-83.684%
2026-04-01	3.4500	3.7000	3.4500	3.7000	+1.370%	59	3,687	-83.243%
2026-03-31	4.4000	4.4500	3.6500	3.6500	-20.652%	19	3,658	-83.014%
2026-03-30	4.5000	4.6000	4.2500	4.6000	-8.000%	184	3,640	-86.522%
2026-03-27	4.5000	5.0000	4.5000	5.0000	+17.647%	191	3,511	-87.600%
2026-03-26	3.9000	4.2500	3.9000	4.2500	+13.333%	1,612	3,400	-85.412%
2026-03-25	3.8000	3.9500	3.7500	3.7500	+2.740%	181	1,801	-83.467%
2026-03-24	3.5500	3.6500	3.5500	3.6500	+7.353%	141	1,666	-83.014%
2026-03-23	3.3000	3.4500	3.3000	3.4000	-1.734%	42	1,601	-81.765%
2026-03-20	3.4000	3.4600	3.3000	3.4600	-2.535%	52	1,595	-82.081%
2026-03-19	3.2500	3.6500	3.2500	3.5500	+14.148%	511	1,566	-82.535%
2026-03-18	2.9700	3.2000	2.9700	3.1100	+8.362%	43	1,210	-80.064%
2026-03-17	3.1000	3.1000	2.8700	2.8700	-13.814%	78	1,210	-78.397%
2026-03-16	3.4000	3.5900	3.3300	3.3300	-4.857%	207	1,199	-81.381%
2026-03-13	3.1500	3.5800	3.1500	3.5000	+2.041%	25	1,127	-82.286%
2026-03-12	3.1500	3.4500	3.1500	3.4300	+11.364%	602	1,111	-81.924%
2026-03-11	2.9800	3.1000	2.9000	3.0800	+3.356%	503	1,035	-79.870%
2026-03-10	3.0500	3.0700	2.9200	2.9800	-5.397%	30	681	-79.195%
2026-03-09	3.7500	3.7500	3.1500	3.1500	-3.077%	37	655	-80.317%
2026-03-06	3.3500	3.3500	3.2500	3.2500	+6.557%	7	641	-80.923%
2026-03-05	3.0000	3.0500	2.9400	3.0500	+15.970%	98	637	-79.672%
2026-03-04	2.7500	2.7700	2.6300	2.6300	-4.364%	6	545	-76.426%
2026-03-03	3.0500	3.0500	2.7100	2.7500	+4.563%	5	545	-77.455%
2026-03-02	2.6400	2.6400	2.6300	2.6300	+14.847%	17	545	-76.426%
2026-02-26	2.2900	2.2900	2.2900	2.2900	-3.782%	1	530	-72.926%
2026-02-25	2.3800	2.3800	2.3800	2.3800	+0.847%	1	531	-73.950%
2026-02-24	2.2900	2.3600	2.2900	2.3600	-11.940%	12	531	-73.729%
2026-02-23	2.6000	2.7000	2.6000	2.6800	+14.043%	83	530	-76.866%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-2.893%	1	458	-73.617%
2026-02-19	2.4200	2.4200	2.4200	2.4200	+7.556%	2	457	-74.380%
2026-02-18	2.2000	2.2500	2.1500	2.2500	-24.497%	18	457	-72.444%
2026-02-12	2.9700	2.9800	2.9600	2.9800	+65.556%	7	440	-79.195%
2026-02-11	1.8200	1.8300	1.7200	1.8000	+14.650%	34	439	-65.556%
2026-02-10	1.6200	1.6300	1.5400	1.5700	-19.487%	21	441	-60.510%
2026-02-09	1.8400	1.9500	1.8400	1.9500	+8.333%	7	444	-68.205%
2026-02-06	1.7900	1.8000	1.7900	1.8000	-22.414%	2	439	-65.556%
2026-02-05	2.2700	2.3400	2.2600	2.3200	+24.731%	12	440	-73.276%
2026-02-04	2.1000	2.1000	1.8100	1.8600	-22.176%	49	434	-66.667%
2026-02-03	2.4700	2.5600	2.3200	2.3900	+11.163%	36	477	-74.059%
2026-02-02	2.4000	2.4000	1.9500	2.1500	+16.216%	67	462	-71.163%
2026-01-30	1.5300	1.8600	1.5300	1.8500	+8.187%	44	423	-66.486%
2026-01-28	1.7100	1.7100	1.7100	1.7100	-11.399%	1	414	-63.743%
2026-01-23	1.7100	1.9300	1.7100	1.9300	-2.030%	21	415	-67.876%
2026-01-20	2.1100	2.1100	1.9700	1.9700	+7.650%	5	395	-68.528%
2026-01-16	1.8200	1.8300	1.8100	1.8300	+5.780%	15	393	-66.120%
2026-01-15	1.7300	1.7300	1.7300	1.7300	-8.466%	1	393	-64.162%
2026-01-13	1.7700	1.8900	1.7700	1.8900	+9.249%	25	394	-67.196%
2026-01-12	1.7300	1.7500	1.7300	1.7300	+11.613%	3	377	-64.162%
2026-01-09	1.5800	1.5800	1.5500	1.5500	-4.908%	28	377	-60.000%
2026-01-08	1.6300	1.6300	1.6300	1.6300	+5.161%	1	377	-61.963%
2026-01-05	1.7500	1.7500	1.5300	1.5500	-15.301%	4	378	-60.000%
2026-01-02	1.8300	1.8500	1.8300	1.8300	+4.571%	26	378	-66.120%
2025-12-29	1.7500	1.7500	1.7500	1.7500	-9.794%	1	378	-64.571%
2025-12-22	1.9400	1.9400	1.9400	1.9400	-7.619%	1	380	-68.041%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-4.545%	1	380	-70.476%
2025-12-15	2.2000	2.2000	2.2000	2.2000	+4.762%	1	381	-71.818%
2025-12-12	2.2400	2.2400	2.1000	2.1000	-33.333%	21	382	-70.476%
2025-12-03	3.0500	3.1500	3.0500	3.1500	-5.970%	4	363	-80.317%
2025-11-26	3.3500	3.3500	3.3500	3.3500	-1.180%	1	361	-81.493%
2025-11-25	3.3900	3.3900	3.3900	3.3900	-0.294%	1	361	-81.711%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-12.821%	1	360	-81.765%
2025-11-19	3.4000	3.9000	3.4000	3.9000	+25.806%	10	360	-84.103%
2025-11-13	3.0200	3.3300	3.0100	3.1000	+40.909%	14	354	-80.000%
2025-11-12	2.3000	2.3100	2.2000	2.2000	-24.399%	23	349	-71.818%
2025-11-10	2.9100	2.9100	2.9100	2.9100	+8.989%	1	329	-78.694%
2025-10-28	2.6500	2.6700	2.6500	2.6700	-11.000%	13	328	-76.779%
2025-10-15	3.0000	3.0000	3.0000	3.0000	+14.943%	1	315	-79.333%
2025-10-09	2.6000	2.6100	2.6000	2.6100	+0.385%	46	314	-76.245%
2025-10-07	2.6000	2.6000	2.6000	2.6000	+1.961%	3	281	-76.154%
2025-10-01	2.5500	2.5500	2.5500	2.5500	+4.082%	10	281	-75.686%
2025-09-29	2.4300	2.4700	2.4300	2.4500	-3.162%	4	281	-74.694%
2025-09-26	2.5300	2.5300	2.5300	2.5300	-6.296%	1	277	-75.494%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+9.312%	10	276	-77.037%
2025-09-18	2.3600	2.4700	2.3600	2.4700	+6.009%	76	266	-74.899%
2025-09-17	2.3000	2.3300	2.3000	2.3300	-2.510%	52	215	-73.391%
2025-09-15	2.3900	2.3900	2.3900	2.3900	+3.913%	2	169	-74.059%
2025-09-12	2.2800	2.3000	2.2800	2.3000	-3.361%	26	167	-73.043%
2025-09-11	2.3700	2.3800	2.3700	2.3800	+0.422%	37	141	-73.950%
2025-09-10	2.3700	2.3700	2.3700	2.3700	+11.268%	1	113	-73.840%
2025-09-08	2.1500	2.1500	2.1300	2.1300	-0.467%	5	112	-70.892%
2025-09-05	2.1400	2.1400	2.1400	2.1400	-0.926%	2	107	-71.028%
2025-09-03	2.1600	2.1600	2.1600	2.1600	+0.935%	1	105	-71.296%
2025-09-02	2.1400	2.1400	2.1400	2.1400	+4.390%	2	104	-71.028%
2025-08-29	2.0500	2.0500	2.0500	2.0500	+0.985%	1	101	-69.756%
2025-08-27	2.0300	2.0300	2.0300	2.0300	-4.245%	1	101	-69.458%
2025-08-26	2.1200	2.1200	2.1200	2.1200	+4.950%	5	96	-70.755%
2025-08-25	2.0200	2.0200	2.0200	2.0200	+3.061%	8	96	-69.307%
2025-08-22	1.9600	1.9600	1.9600	1.9600	-11.712%	2	88	-68.367%
2025-08-20	2.1700	2.2200	2.1700	2.2200	+8.824%	51	86	-72.072%
2025-08-18	2.0400	2.0400	2.0400	2.0400	-2.392%	1	65	-69.608%
2025-08-15	2.0900	2.0900	2.0900	2.0900	+7.179%	2	64	-70.335%
2025-08-13	2.0200	2.0200	1.9500	1.9500	-10.138%	6	62	-68.205%
2025-08-12	2.1700	2.1700	2.1700	2.1700	-14.229%	2	62	-71.429%
2025-08-08	2.5300	2.5300	2.5300	2.5300	+0.397%	15	60	-75.494%
2025-08-07	2.5100	2.5200	2.5100	2.5200	+6.329%	2	49	-75.397%
2025-08-06	2.3700	2.3700	2.3700	2.3700	+3.043%	10	47	-73.840%
2025-07-30	2.2000	2.3000	2.2000	2.3000	+3.139%	2	37	-73.043%
2025-07-22	2.2300	2.2300	2.2300	2.2300	-8.980%	20	37	-72.197%
2025-07-15	2.4500	2.4500	2.4500	2.4500	+4.701%	1	17	-74.694%
2025-07-14	2.2800	2.3400	2.2800	2.3400	+6.849%	2	16	-73.504%
2025-07-11	2.1900	2.1900	2.1900	2.1900	-4.367%	1	16	-71.689%
2025-07-10	2.2300	2.2900	2.2300	2.2900	-3.376%	2	15	-72.926%
2025-07-07	2.2800	2.3700	2.2800	2.3700	-2.869%	2	15	-73.840%
2025-07-02	2.3400	2.4400	2.3400	2.4400	-11.273%	2	15	-74.590%
2025-06-26	2.7500	2.7500	2.7500	2.7500	-16.667%	1	15	-77.455%
2025-06-23	3.3000	3.3000	3.3000	3.3000	-13.613%	10	14	-81.212%
2025-05-30	4.1400	4.1400	3.8200	3.8200	-3.291%	8	5	-83.770%
2025-05-28	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1	-84.304%
2025-05-27	3.9400	3.9400	3.8500	3.8500	0.000%	2	0	-83.896%