Dark

DIS20260918P90
DIS Sep 18 2026 90.00 Put (DIS260918P00090000)
option OPRA

EOD

Jul 28, 2026

1.35-28.191%(-0.53)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.1000	2.1000	1.3400	1.3500	-28.191%	217	17,747	0.000%
2026-07-27	1.9000	1.9600	1.7000	1.8800	-17.181%	1,193	17,597	-28.191%
2026-07-24	2.6600	2.6800	2.0300	2.2700	-27.010%	493	17,942	-40.529%
2026-07-23	2.2900	3.2000	2.2900	3.1100	+47.393%	193	18,095	-56.592%
2026-07-22	1.8800	2.1100	1.8800	2.1100	+1.442%	113	18,095	-36.019%
2026-07-21	2.2000	2.2000	1.9600	2.0800	-5.455%	163	18,021	-35.096%
2026-07-20	1.8700	2.2500	1.8700	2.2000	+9.453%	205	17,879	-38.636%
2026-07-17	1.5700	2.0200	1.5700	2.0100	+34.000%	26	17,743	-32.836%
2026-07-16	1.6300	1.7400	1.5000	1.5000	-21.053%	60	17,745	-10.000%
2026-07-15	1.9600	2.0000	1.9000	1.9000	-16.667%	14	17,735	-28.947%
2026-07-14	2.4600	2.6000	2.1600	2.2800	-1.724%	311	17,729	-40.789%
2026-07-13	2.2900	2.4000	1.9900	2.3200	-6.073%	112	17,768	-41.810%
2026-07-10	2.4000	2.4800	2.3500	2.4700	+5.106%	88	17,762	-45.344%
2026-07-09	2.5500	2.6900	2.3500	2.3500	+7.798%	28	17,741	-42.553%
2026-07-08	2.2000	2.2000	2.0500	2.1800	+6.341%	57	17,741	-38.073%
2026-07-07	1.9000	2.1400	1.9000	2.0500	-4.651%	16	17,696	-34.146%
2026-07-06	2.0000	2.1800	2.0000	2.1500	+18.785%	66	17,682	-37.209%
2026-07-02	2.4200	2.4200	1.8100	1.8100	-27.600%	69	17,621	-25.414%
2026-07-01	1.7800	2.5000	1.7800	2.5000	+1.215%	41	17,621	-46.000%
2026-06-30	2.4800	2.4900	2.2400	2.4700	+15.962%	53	17,630	-45.344%
2026-06-29	1.8600	2.1300	1.8000	2.1300	0.000%	70	17,601	-36.620%
2026-06-26	2.4800	2.4800	2.1100	2.1300	-5.752%	34	17,573	-36.620%
2026-06-25	1.6900	2.2700	1.6900	2.2600	+36.970%	57	17,558	-40.265%
2026-06-24	1.4000	1.6500	1.2700	1.6500	+25.954%	219	17,556	-18.182%
2026-06-23	1.5000	1.5000	1.3100	1.3100	-23.392%	290	17,521	+3.053%
2026-06-22	1.4400	1.7100	1.4400	1.7100	+19.580%	68	17,505	-21.053%
2026-06-18	1.7300	1.7300	1.4200	1.4300	-22.703%	47	17,483	-5.594%
2026-06-17	1.9000	1.9400	1.6300	1.8500	+3.933%	558	17,483	-27.027%
2026-06-16	1.7600	2.0000	1.7400	1.7800	+5.952%	87	17,483	-24.157%
2026-06-15	1.6800	1.7400	1.6300	1.6800	-23.288%	736	17,495	-19.643%
2026-06-12	2.0000	2.2800	2.0000	2.1900	+4.286%	37	17,651	-38.356%
2026-06-11	2.5500	2.6500	2.1000	2.1000	-13.223%	92	17,639	-35.714%
2026-06-10	2.4200	2.4200	2.4200	2.4200	-3.968%	3	17,675	-44.215%
2026-06-09	2.5600	2.5900	2.4500	2.5200	-0.395%	1,660	17,599	-46.429%
2026-06-08	2.5700	2.6500	2.5000	2.5300	-1.938%	398	15,952	-46.640%
2026-06-05	2.5800	2.6400	2.5300	2.5800	-2.273%	24	15,965	-47.674%
2026-06-04	2.3900	2.6500	2.3600	2.6400	+1.538%	42	15,983	-48.864%
2026-06-03	2.3400	2.6000	2.3400	2.6000	+17.647%	119	16,008	-48.077%
2026-06-02	2.5000	2.5000	2.2100	2.2100	+11.055%	104	16,004	-38.914%
2026-06-01	2.2500	2.3200	1.9100	1.9900	-0.995%	151	16,011	-32.161%
2026-05-29	1.8200	2.0400	1.8200	2.0100	+12.921%	79	16,097	-32.836%
2026-05-28	1.8000	1.8400	1.6900	1.7800	+1.136%	296	16,139	-24.157%
2026-05-27	1.7300	1.8500	1.6800	1.7600	-9.744%	483	16,173	-23.295%
2026-05-26	2.0000	2.0300	1.9000	1.9500	+2.094%	75	16,400	-30.769%
2026-05-22	1.7600	1.9200	1.7600	1.9100	+1.596%	33	16,419	-29.319%
2026-05-21	1.9000	1.9300	1.7400	1.8800	+7.429%	46	16,460	-28.191%
2026-05-20	1.9900	1.9900	1.7200	1.7500	-18.981%	265	16,460	-22.857%
2026-05-19	2.0100	2.1600	2.0100	2.1600	+16.757%	79	15,478	-37.500%
2026-05-18	1.7700	1.8500	1.7500	1.8500	-9.756%	163	15,478	-27.027%
2026-05-15	1.8500	2.1200	1.7200	2.0500	+22.024%	31,531	15,478	-34.146%
2026-05-14	1.5900	1.7100	1.5900	1.6800	-4.000%	57	5,842	-19.643%
2026-05-13	1.8000	1.8900	1.6600	1.7500	+4.167%	132	5,828	-22.857%
2026-05-12	1.8000	1.8200	1.6800	1.6800	-11.111%	41	5,828	-19.643%
2026-05-11	1.7000	1.8900	1.7000	1.8900	+32.168%	21	5,828	-28.571%
2026-05-08	1.4800	1.4800	1.4200	1.4300	-5.298%	54	5,822	-5.594%
2026-05-07	1.2400	1.5100	1.2300	1.5100	-16.111%	454	5,822	-10.596%
2026-05-06	1.6400	1.8200	1.5600	1.8000	-45.455%	356	5,639	-25.000%
2026-05-05	3.3000	3.3000	3.3000	3.3000	+8.197%	32	5,640	-59.091%
2026-05-04	3.0000	3.0500	2.7900	3.0500	+3.741%	253	5,639	-55.738%
2026-04-30	2.9600	2.9600	2.9400	2.9400	-16.000%	4	5,625	-54.082%
2026-04-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	5,624	-61.429%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+12.903%	2	5,624	-61.429%
2026-04-27	3.1500	3.1500	3.1000	3.1000	-3.125%	2	5,622	-56.452%
2026-04-24	3.2000	3.3000	3.2000	3.2000	+13.074%	14	5,622	-57.813%
2026-04-23	2.8300	2.8300	2.8300	2.8300	+2.166%	9	5,613	-52.297%
2026-04-22	2.5900	2.7700	2.5900	2.7700	+2.974%	11	5,612	-51.264%
2026-04-21	2.6100	2.7300	2.5900	2.6900	+14.468%	39	5,609	-49.814%
2026-04-20	2.3500	2.3500	2.3500	2.3500	-4.472%	1	5,609	-42.553%
2026-04-17	2.7600	2.7600	2.3300	2.4600	-21.905%	8	5,609	-45.122%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-4.545%	11	5,607	-57.143%
2026-04-15	3.3000	3.3500	3.3000	3.3000	-1.493%	5	5,600	-59.091%
2026-04-14	3.5000	3.5000	3.3000	3.3500	-10.667%	7	5,599	-59.701%
2026-04-13	4.1000	4.1500	3.7500	3.7500	-11.765%	15	5,596	-64.000%
2026-04-10	4.1000	4.2500	4.0700	4.2500	+3.659%	30	5,584	-68.235%
2026-04-09	4.5000	4.5000	4.0500	4.1000	-1.914%	45	5,561	-67.073%
2026-04-08	4.4700	4.4700	4.1800	4.1800	-20.683%	17	5,536	-67.703%
2026-04-07	5.1000	5.2700	5.1000	5.2700	+0.381%	5	5,546	-74.383%
2026-04-06	5.2500	5.2500	5.2500	5.2500	+0.962%	4	5,542	-74.286%
2026-04-02	5.5000	5.5500	5.1000	5.2000	+0.971%	99	5,493	-74.038%
2026-04-01	4.8000	5.1500	4.8000	5.1500	-6.364%	198	5,493	-73.786%
2026-03-31	6.0000	6.2000	5.4500	5.5000	-13.386%	39	5,447	-75.455%
2026-03-30	5.8500	6.3500	5.8500	6.3500	-5.926%	267	5,433	-78.740%
2026-03-27	6.2500	6.7500	6.2500	6.7500	+15.385%	270	5,383	-80.000%
2026-03-26	5.4900	6.0000	5.4500	5.8500	+10.377%	133	5,341	-76.923%
2026-03-25	5.1000	5.5200	5.1000	5.3000	+0.952%	576	5,278	-74.528%
2026-03-24	4.9200	5.2500	4.8800	5.2500	+8.921%	81	5,209	-74.286%
2026-03-23	4.2500	4.8200	4.2000	4.8200	-2.626%	105	5,181	-71.992%
2026-03-20	4.6500	4.9500	4.5500	4.9500	+3.125%	110	5,118	-72.727%
2026-03-19	4.4000	5.0500	4.4000	4.8000	+7.623%	349	5,043	-71.875%
2026-03-18	4.2000	4.5500	4.2000	4.4600	+4.941%	186	4,772	-69.731%
2026-03-17	4.6000	4.6000	4.2000	4.2500	-11.458%	139	4,661	-68.235%
2026-03-16	4.8000	4.8600	4.7000	4.8000	-1.031%	416	4,616	-71.875%
2026-03-13	4.4500	4.9500	4.4500	4.8500	+2.105%	267	4,402	-72.165%
2026-03-12	4.4500	4.7500	4.4500	4.7500	+7.710%	97	4,289	-71.579%
2026-03-11	4.1000	4.4100	4.0900	4.4100	+11.646%	898	4,224	-69.388%
2026-03-10	4.4800	4.4800	3.9500	3.9500	-5.952%	12	3,337	-65.823%
2026-03-09	5.1500	5.2500	4.2000	4.2000	-5.618%	272	3,334	-67.857%
2026-03-06	4.5500	4.6500	4.4500	4.4500	+8.537%	261	3,206	-69.663%
2026-03-05	3.7500	4.3000	3.7500	4.1000	+10.811%	280	3,099	-67.073%
2026-03-04	3.8500	3.9000	3.7000	3.7000	-2.632%	26	3,036	-63.514%
2026-03-03	4.1000	4.2000	3.7000	3.8000	+8.571%	27	3,037	-64.474%
2026-03-02	3.7000	3.7000	3.5000	3.5000	+6.061%	1,365	3,030	-61.429%
2026-02-27	3.4000	3.4500	3.3000	3.3000	+0.304%	69	1,732	-59.091%
2026-02-26	3.3500	3.3500	3.2900	3.2900	-0.303%	42	1,731	-58.967%
2026-02-25	3.2500	3.3000	3.2500	3.3000	0.000%	72	1,694	-59.091%
2026-02-24	3.1600	3.3000	3.1600	3.3000	-10.811%	6	1,694	-59.091%
2026-02-23	3.4500	3.7000	3.4500	3.7000	+10.448%	16	1,694	-63.514%
2026-02-20	3.4500	3.5000	3.3500	3.3500	-2.899%	11	1,693	-59.701%
2026-02-19	3.4500	3.4500	3.4500	3.4500	+9.177%	1	1,693	-60.870%
2026-02-18	3.1300	3.1600	3.1300	3.1600	-9.714%	14	1,693	-57.278%
2026-02-17	3.6300	3.6300	3.4500	3.5000	-4.110%	29	1,693	-61.429%
2026-02-13	3.6500	3.6500	3.6500	3.6500	-9.877%	20	1,673	-63.014%
2026-02-12	4.4000	4.5000	4.0500	4.0500	+56.371%	63	1,673	-66.667%
2026-02-11	2.6700	2.6700	2.5000	2.5900	+10.684%	34	1,673	-47.876%
2026-02-10	2.3200	2.3500	2.2600	2.3400	-13.333%	27	1,672	-42.308%
2026-02-06	2.8300	2.9400	2.5900	2.7000	-19.403%	33	1,672	-50.000%
2026-02-05	3.1000	3.3500	3.1000	3.3500	+28.352%	92	1,652	-59.701%
2026-02-04	3.2400	3.2400	2.6100	2.6100	-20.909%	25	1,632	-48.276%
2026-02-03	3.3500	3.5500	3.1900	3.3000	+2.484%	29	1,619	-59.091%
2026-02-02	3.1300	3.5000	2.8100	3.2200	+25.292%	822	1,593	-58.075%
2026-01-30	2.5700	2.6000	2.5700	2.5700	+2.800%	87	1,166	-47.471%
2026-01-23	2.5000	2.5000	2.5000	2.5000	-9.420%	2	1,139	-46.000%
2026-01-20	2.7300	2.7600	2.7300	2.7600	+13.580%	10	1,139	-51.087%
2026-01-16	2.4300	2.4300	2.4300	2.4300	+1.674%	1	1,129	-44.444%
2026-01-12	2.1600	2.3900	2.1600	2.3900	+16.019%	3	1,129	-43.515%
2026-01-09	2.0300	2.1000	1.9800	2.0600	-7.207%	6	1,130	-34.466%
2026-01-08	2.2700	2.2700	2.1800	2.2200	-7.500%	24	1,128	-39.189%
2026-01-07	2.2300	2.4000	2.2300	2.4000	+9.589%	56	1,149	-43.750%
2026-01-05	2.1500	2.1900	2.1500	2.1900	-13.780%	9	1,151	-38.356%
2026-01-02	2.7400	2.7400	2.5000	2.5400	+20.952%	7	1,155	-46.850%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-11.017%	1	1,156	-35.714%
2025-12-29	2.3600	2.3600	2.3600	2.3600	-3.279%	2	1,156	-42.797%
2025-12-26	2.4400	2.4400	2.4400	2.4400	+3.390%	10	1,154	-44.672%
2025-12-24	2.3600	2.3600	2.3600	2.3600	-7.813%	1	1,163	-42.797%
2025-12-23	2.5600	2.5600	2.5600	2.5600	-8.571%	1	1,163	-47.266%
2025-12-19	2.8000	2.8000	2.8000	2.8000	-0.709%	1	1,163	-51.786%
2025-12-17	2.8200	2.8200	2.8200	2.8200	+1.805%	1	1,163	-52.128%
2025-12-16	2.7700	2.7700	2.7700	2.7700	-10.065%	8	1,163	-51.264%
2025-12-15	3.0800	3.0800	3.0800	3.0800	+4.054%	1	1,163	-56.169%
2025-12-12	2.9300	2.9600	2.9300	2.9600	-20.216%	2	1,163	-54.392%
2025-12-10	3.7000	3.7100	3.7000	3.7100	-9.512%	4	1,164	-63.612%
2025-12-04	4.1000	4.1000	4.1000	4.1000	-1.442%	8	1,164	-67.073%
2025-12-03	4.1500	4.1600	4.1500	4.1600	-1.655%	170	1,164	-67.548%
2025-12-02	4.2300	4.2300	4.2300	4.2300	-7.843%	40	1,266	-68.085%
2025-11-26	4.6200	4.6200	4.3800	4.5900	-0.864%	3	1,244	-70.588%
2025-11-25	4.7300	4.7300	4.6300	4.6300	-4.536%	4	1,244	-70.842%
2025-11-24	4.8500	4.8500	4.8500	4.8500	-5.825%	3	1,244	-72.165%
2025-11-21	4.9500	5.1500	4.9500	5.1500	+5.102%	11	1,241	-73.786%
2025-11-20	4.9000	4.9000	4.9000	4.9000	+11.364%	3	1,242	-72.449%
2025-11-19	4.4500	4.4500	4.4000	4.4000	+8.642%	70	1,239	-69.318%
2025-11-17	4.0500	4.0500	4.0500	4.0500	-4.706%	1	1,201	-66.667%
2025-11-14	4.5000	4.5000	4.2500	4.2500	+3.659%	14	1,200	-68.235%
2025-11-13	4.0900	4.5500	4.0500	4.1000	+18.841%	29	1,195	-67.073%
2025-11-11	3.4500	3.4500	3.4500	3.4500	-11.538%	10	1,172	-60.870%
2025-11-07	3.9000	3.9000	3.9000	3.9000	+4.558%	10	1,172	-65.385%
2025-11-05	3.8000	3.8000	3.7300	3.7300	+5.966%	2	1,172	-63.807%
2025-10-23	3.5200	3.6800	3.4200	3.5200	-10.886%	321	1,172	-61.648%
2025-10-20	3.9600	3.9600	3.9500	3.9500	0.000%	11	1,057	-65.823%
2025-10-14	4.1000	4.1000	3.9000	3.9500	+12.857%	28	1,046	-65.823%
2025-10-07	3.5000	3.5000	3.5000	3.5000	0.000%	14	1,026	-61.429%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-1.408%	5	1,026	-61.429%
2025-10-02	3.5500	3.5500	3.5500	3.5500	+2.601%	7	1,021	-61.972%
2025-09-24	3.4600	3.4600	3.4600	3.4600	-1.143%	1	1,017	-60.983%
2025-09-23	3.4500	3.5000	3.4000	3.5000	-1.408%	112	1,017	-61.429%
2025-09-22	3.4500	3.6000	3.4500	3.5500	+4.412%	59	988	-61.972%
2025-09-19	3.3500	3.4000	3.3500	3.4000	+11.475%	70	985	-60.294%
2025-09-17	3.0500	3.0500	3.0500	3.0500	-1.613%	10	970	-55.738%
2025-09-10	2.8000	3.1000	2.8000	3.1000	+13.971%	3	960	-56.452%
2025-09-08	2.7300	2.7300	2.7200	2.7200	+1.873%	2	960	-50.368%
2025-09-05	2.6600	2.6700	2.6600	2.6700	-1.838%	18	960	-49.438%
2025-08-29	2.7200	2.7200	2.7200	2.7200	+3.817%	3	950	-50.368%
2025-08-25	2.6100	2.7500	2.6100	2.6200	-9.966%	64	950	-48.473%
2025-08-21	2.9100	2.9100	2.9100	2.9100	-1.689%	17	888	-53.608%
2025-08-20	2.9300	2.9600	2.9300	2.9600	+4.225%	27	888	-54.392%
2025-08-19	2.7100	2.8400	2.7000	2.8400	+3.650%	50	862	-52.465%
2025-08-18	2.7500	2.7500	2.7400	2.7400	-1.439%	44	817	-50.730%
2025-08-15	2.7800	2.7800	2.7800	2.7800	+0.361%	14	774	-51.439%
2025-08-14	2.7500	2.8000	2.7500	2.7700	-2.807%	301	765	-51.264%
2025-08-12	2.8400	2.8500	2.8400	2.8500	-11.491%	14	532	-52.632%
2025-08-11	3.2800	3.2800	3.2200	3.2200	-5.294%	2	532	-58.075%
2025-08-08	3.2500	3.4000	3.2500	3.4000	+1.493%	17	534	-60.294%
2025-08-06	3.3500	3.3500	3.3500	3.3500	+6.349%	11	532	-59.701%
2025-08-04	3.2000	3.2000	3.1500	3.1500	-11.268%	18	521	-57.143%
2025-08-01	3.5000	3.5500	3.4000	3.5500	+20.748%	34	503	-61.972%
2025-07-29	2.9400	2.9400	2.9400	2.9400	+5.000%	10	496	-54.082%
2025-07-24	2.8000	2.8000	2.8000	2.8000	-11.111%	1	486	-51.786%
2025-07-16	3.1000	3.1500	3.1000	3.1500	+3.279%	282	486	-57.143%
2025-07-14	3.0500	3.0500	3.0500	3.0500	-3.175%	1	276	-55.738%
2025-06-30	3.2400	3.2400	3.1500	3.1500	-3.077%	2	276	-57.143%
2025-06-27	3.3400	3.3400	3.2500	3.2500	-13.333%	4	277	-58.462%
2025-06-24	3.8400	3.8500	3.7500	3.7500	-6.716%	4	279	-64.000%
2025-06-20	4.1400	4.1400	4.0000	4.0200	+0.249%	8	280	-66.418%
2025-06-12	4.1400	4.1400	4.0100	4.0100	-4.524%	4	282	-66.334%
2025-06-09	4.4100	4.4100	4.2000	4.2000	-6.667%	410	283	-67.857%
2025-06-06	4.5500	4.5500	4.5000	4.5000	0.000%	80	390	-70.000%
2025-06-05	4.5900	4.6700	4.5000	4.5000	0.000%	42	350	-70.000%
2025-06-04	4.5500	4.6000	4.5000	4.5000	-2.174%	44	270	-70.000%
2025-06-03	4.5700	4.6400	4.4000	4.6000	-11.025%	274	270	-70.652%
2025-05-29	5.2400	5.2400	5.1500	5.1700	+3.400%	6	1	-73.888%
2025-05-28	5.0400	5.0400	4.9500	5.0000	+3.734%	8	1	-73.000%
2025-05-27	4.9900	4.9900	4.8200	4.8200	0.000%	6	1	-71.992%