Dark

DIS20260918P95
DIS Sep 18 2026 95.00 Put (DIS260918P00095000)
option OPRA

EOD

Jul 28, 2026

2.82-22.740%(-0.83)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.3000	3.3000	2.7400	2.8200	-22.740%	210	3,022	0.000%
2026-07-27	3.7200	3.7500	3.3500	3.6500	-16.667%	386	3,010	-22.740%
2026-07-24	4.8700	4.8700	3.9000	4.3800	-20.939%	605	2,767	-35.616%
2026-07-23	4.4100	5.7000	4.4100	5.5400	+35.122%	266	3,078	-49.097%
2026-07-22	3.7500	4.1000	3.7000	4.1000	+3.797%	97	3,078	-31.220%
2026-07-21	4.2500	4.2500	3.7500	3.9500	-1.741%	385	3,067	-28.608%
2026-07-20	3.9200	4.0600	3.7900	4.0200	+10.744%	245	2,848	-29.851%
2026-07-17	2.9000	3.7000	2.8400	3.6300	+22.222%	100	2,706	-22.314%
2026-07-16	3.3000	3.3000	2.9500	2.9700	-18.182%	58	2,713	-5.051%
2026-07-15	3.6700	4.0000	3.5000	3.6300	-12.740%	331	2,660	-22.314%
2026-07-14	4.4000	4.4000	4.0200	4.1600	-1.422%	71	2,447	-32.212%
2026-07-13	4.2500	4.2500	3.7000	4.2200	-4.091%	77	2,442	-33.175%
2026-07-10	4.2000	4.4300	4.2000	4.4000	0.000%	32	2,411	-35.909%
2026-07-09	4.5900	4.8000	4.1000	4.4000	+17.333%	231	2,406	-35.909%
2026-07-08	3.8800	3.8800	3.7500	3.7500	-2.597%	8	2,334	-24.800%
2026-07-07	3.5000	3.8500	3.4000	3.8500	+4.054%	25	2,331	-26.753%
2026-07-06	3.2800	3.9500	3.2800	3.7000	+10.448%	44	2,348	-23.784%
2026-07-02	4.1600	4.1600	3.3500	3.3500	-19.277%	118	2,323	-15.821%
2026-07-01	4.0000	4.1500	3.8000	4.1500	-3.488%	201	2,323	-32.048%
2026-06-30	4.4100	4.4100	3.9500	4.3000	+16.216%	99	2,151	-34.419%
2026-06-29	3.3400	3.7000	3.3400	3.7000	0.000%	21	2,132	-23.784%
2026-06-26	3.7700	3.8000	3.5200	3.7000	-5.612%	74	2,127	-23.784%
2026-06-25	2.9300	3.9200	2.9300	3.9200	+47.368%	55	2,102	-28.061%
2026-06-24	2.3000	2.7600	2.1900	2.6600	+9.917%	105	2,078	+6.015%
2026-06-23	2.8000	2.8000	2.3400	2.4200	-14.488%	34	2,143	+16.529%
2026-06-22	2.5100	3.0300	2.4500	2.8300	+14.575%	33	2,135	-0.353%
2026-06-18	2.8400	2.8800	2.4500	2.4700	-22.813%	46	2,161	+14.170%
2026-06-17	3.0500	3.2000	3.0500	3.2000	0.000%	2	2,161	-11.875%
2026-06-16	3.2000	3.2500	3.2000	3.2000	+8.475%	3	2,161	-11.875%
2026-06-15	2.9300	2.9500	2.8600	2.9500	-16.193%	14	2,160	-4.407%
2026-06-12	3.5200	3.7700	3.5200	3.5200	-4.865%	13	2,170	-19.886%
2026-06-11	4.1300	4.2200	3.6500	3.7000	-8.642%	49	2,172	-23.784%
2026-06-10	4.0500	4.0500	4.0000	4.0500	+1.250%	14	2,194	-30.370%
2026-06-09	4.1000	4.1000	4.0000	4.0000	-4.762%	11	2,185	-29.500%
2026-06-08	4.2500	4.2700	4.1000	4.2000	+1.449%	292	2,186	-32.857%
2026-06-05	4.1500	4.3000	4.1400	4.1400	-5.909%	42	2,121	-31.884%
2026-06-04	3.8200	4.4000	3.7500	4.4000	+3.044%	26	2,080	-35.909%
2026-06-03	3.8500	4.2700	3.7900	4.2700	+16.349%	48	2,090	-33.958%
2026-06-02	3.7000	3.9000	3.6700	3.6700	+12.923%	8	2,053	-23.161%
2026-06-01	3.6500	3.8000	3.2500	3.2500	-2.695%	164	2,051	-13.231%
2026-05-29	3.1100	3.3400	3.0000	3.3400	+12.081%	38	2,157	-15.569%
2026-05-28	2.9100	2.9800	2.8700	2.9800	+7.194%	82	2,129	-5.369%
2026-05-27	2.7800	2.7800	2.7800	2.7800	-13.125%	1	2,130	+1.439%
2026-05-26	3.2300	3.2300	3.2000	3.2000	+4.918%	3	2,129	-11.875%
2026-05-22	3.0500	3.0500	3.0500	3.0500	-3.175%	1	2,129	-7.541%
2026-05-21	3.0500	3.1500	3.0500	3.1500	+10.526%	3	2,130	-10.476%
2026-05-20	3.4000	3.4000	2.8200	2.8500	-16.667%	88	2,130	-1.053%
2026-05-19	3.4500	3.4500	3.0000	3.4200	+17.526%	114	2,032	-17.544%
2026-05-18	3.0000	3.3000	2.8400	2.9100	-13.134%	267	2,032	-3.093%
2026-05-15	3.0500	3.4000	2.8000	3.3500	+26.894%	401	2,032	-15.821%
2026-05-14	2.5700	2.7200	2.5700	2.6400	-7.692%	24	1,914	+6.818%
2026-05-13	3.0000	3.0500	2.7300	2.8600	+8.333%	33	1,900	-1.399%
2026-05-12	2.9200	2.9200	2.6400	2.6400	-12.000%	11	1,900	+6.818%
2026-05-11	3.0000	3.0000	2.9600	3.0000	+29.870%	8	1,900	-6.000%
2026-05-08	2.1100	2.3100	2.1100	2.3100	+5.963%	3	1,900	+22.078%
2026-05-07	2.1900	2.1900	1.9300	2.1800	-12.800%	4	1,898	+29.358%
2026-05-06	2.7300	2.7300	2.4700	2.5000	-51.923%	45	1,896	+12.800%
2026-05-05	4.9500	5.2000	4.9000	5.2000	+14.286%	47	1,908	-45.769%
2026-05-04	4.2500	4.7000	4.2500	4.5500	+15.190%	9	1,899	-38.022%
2026-05-01	3.9500	3.9500	3.9500	3.9500	-23.301%	5	1,904	-28.608%
2026-04-29	5.0500	5.2000	5.0500	5.1500	+21.176%	5	1,904	-45.243%
2026-04-27	4.3500	4.3500	4.2500	4.2500	-8.602%	2	1,908	-33.647%
2026-04-24	4.8500	4.8500	4.6500	4.6500	+4.494%	6	1,908	-39.355%
2026-04-23	4.0000	4.4500	4.0000	4.4500	+11.250%	25	1,908	-36.629%
2026-04-22	3.7000	4.0000	3.7000	4.0000	0.000%	8	1,890	-29.500%
2026-04-21	3.5800	4.0000	3.5800	4.0000	+15.942%	4	1,887	-29.500%
2026-04-20	3.4500	3.4500	3.4500	3.4500	+2.679%	1	1,887	-18.261%
2026-04-17	4.0500	4.0500	3.3600	3.3600	-26.154%	63	1,886	-16.071%
2026-04-16	4.6500	4.6500	4.5500	4.5500	-7.143%	4	1,856	-38.022%
2026-04-15	4.7000	4.9000	4.7000	4.9000	-6.667%	20	1,855	-42.449%
2026-04-13	5.5500	5.5500	5.2500	5.2500	-7.895%	13	1,855	-46.286%
2026-04-10	5.5500	5.8000	5.5500	5.7000	0.000%	15	1,842	-50.526%
2026-04-09	6.0500	6.1000	5.7000	5.7000	0.000%	14	1,835	-50.526%
2026-04-08	6.1800	6.1800	5.7000	5.7000	-22.973%	35	1,831	-50.526%
2026-04-07	7.3100	7.4000	7.0500	7.4000	+2.778%	36	1,834	-61.892%
2026-04-06	7.0000	7.2000	6.9500	7.2000	0.000%	7	1,832	-60.833%
2026-04-02	7.5000	7.5000	7.0500	7.2000	+2.128%	13	1,831	-60.833%
2026-04-01	6.7000	7.0500	6.6500	7.0500	-7.843%	66	1,831	-60.000%
2026-03-31	8.1500	8.3500	7.6500	7.6500	-9.467%	22	1,805	-63.137%
2026-03-30	8.4100	8.4500	8.0500	8.4500	-8.152%	25	1,794	-66.627%
2026-03-27	8.5200	9.2000	8.4900	9.2000	+16.162%	222	1,780	-69.348%
2026-03-26	7.5500	7.9200	7.5500	7.9200	+9.241%	24	1,740	-64.394%
2026-03-25	7.3000	7.4000	7.2000	7.2500	+2.113%	87	1,719	-61.103%
2026-03-24	6.9000	7.1000	6.8500	7.1000	+9.231%	122	1,680	-60.282%
2026-03-23	6.6000	6.6000	6.5000	6.5000	-0.763%	16	1,676	-56.615%
2026-03-20	6.2000	6.5500	6.2000	6.5500	+1.550%	45	1,684	-56.947%
2026-03-19	6.1000	6.5500	6.1000	6.4500	+2.381%	16	1,662	-56.279%
2026-03-18	5.8500	6.3000	5.5500	6.3000	+8.997%	35	1,654	-55.238%
2026-03-17	6.0000	6.0600	5.7800	5.7800	-11.077%	176	1,640	-51.211%
2026-03-16	6.6500	6.6500	6.4500	6.5000	+1.562%	17	1,490	-56.615%
2026-03-13	6.1000	6.7200	6.1000	6.4000	-0.775%	57	1,490	-55.938%
2026-03-12	6.0500	6.5500	6.0500	6.4500	+10.256%	136	1,464	-56.279%
2026-03-11	5.7000	5.8500	5.6500	5.8500	+4.464%	75	1,387	-51.795%
2026-03-10	5.5500	5.6000	5.5500	5.6000	-7.438%	3	1,328	-49.643%
2026-03-09	6.9500	6.9500	6.0500	6.0500	-2.419%	8	1,329	-53.388%
2026-03-06	6.0500	6.2000	6.0500	6.2000	+9.735%	120	1,325	-54.516%
2026-03-05	5.4500	5.6500	5.4500	5.6500	+10.784%	68	1,324	-50.088%
2026-03-04	5.1000	5.1000	5.1000	5.1000	-1.923%	6	1,305	-44.706%
2026-03-03	5.7000	5.7000	5.1500	5.2000	+6.776%	18	1,305	-45.769%
2026-03-02	5.1000	5.1000	4.8700	4.8700	+4.731%	18	1,298	-42.094%
2026-02-27	4.8000	4.8500	4.6500	4.6500	+1.087%	27	1,285	-39.355%
2026-02-26	4.3000	4.6000	4.2000	4.6000	+2.222%	21	1,274	-38.696%
2026-02-24	4.4000	4.5000	4.4000	4.5000	-6.250%	4	1,265	-37.333%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,265	-41.250%
2026-02-19	4.6500	4.7000	4.6500	4.7000	+8.046%	4	1,265	-40.000%
2026-02-18	4.2500	4.3500	4.2500	4.3500	-12.121%	6	1,264	-35.172%
2026-02-17	4.9500	4.9500	4.9500	4.9500	+0.202%	1	1,258	-43.030%
2026-02-13	5.1500	5.1500	4.9400	4.9400	-12.875%	17	1,253	-42.915%
2026-02-12	6.1000	6.1000	5.5000	5.6700	+66.765%	76	1,253	-50.265%
2026-02-10	3.5000	3.5000	3.2000	3.4000	-13.924%	29	1,248	-17.059%
2026-02-09	4.0000	4.0000	3.8300	3.9500	+3.947%	8	1,226	-28.608%
2026-02-06	4.0500	4.0500	3.6500	3.8000	-17.391%	37	1,220	-25.789%
2026-02-05	3.9500	4.6000	3.9500	4.6000	+18.863%	10	1,205	-38.696%
2026-02-04	3.8000	3.8700	3.8000	3.8700	-14.945%	11	1,203	-27.132%
2026-02-03	4.7500	5.1000	4.5500	4.5500	+2.247%	31	1,202	-38.022%
2026-02-02	4.6000	4.6000	4.0500	4.4500	+27.507%	50	1,166	-36.629%
2026-01-30	3.5500	3.6000	3.4300	3.4900	-5.676%	65	1,142	-19.198%
2026-01-28	3.4200	3.7000	3.4200	3.7000	+4.225%	9	1,150	-23.784%
2026-01-27	3.5500	3.5500	3.5500	3.5500	+4.412%	1	1,151	-20.563%
2026-01-26	3.4500	3.4500	3.4000	3.4000	-8.108%	21	1,151	-17.059%
2026-01-23	3.6500	3.7000	3.6500	3.7000	+15.625%	24	1,144	-23.784%
2026-01-22	3.1000	3.2000	3.1000	3.2000	-16.883%	13	1,133	-11.875%
2026-01-20	4.0100	4.0500	3.8500	3.8500	+8.757%	5	1,128	-26.753%
2026-01-16	3.5000	3.5400	3.4500	3.5400	+8.923%	11	1,123	-20.339%
2026-01-15	3.2500	3.2500	3.2500	3.2500	-5.797%	53	1,123	-13.231%
2026-01-14	3.3700	3.4500	3.3700	3.4500	-2.817%	2	1,082	-18.261%
2026-01-13	3.5500	3.5500	3.5500	3.5500	+7.576%	2	1,082	-20.563%
2026-01-12	3.1200	3.3700	3.1000	3.3000	+9.272%	71	1,084	-14.545%
2026-01-09	3.0700	3.0700	2.9700	3.0200	-2.581%	27	1,020	-6.623%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-1.587%	10	1,005	-9.032%
2026-01-07	3.2700	3.2700	3.1500	3.1500	-3.077%	63	1,005	-10.476%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+9.428%	4	975	-13.231%
2026-01-05	3.5000	3.5000	2.9200	2.9700	-14.655%	4	974	-5.051%
2026-01-02	3.4500	3.4800	3.4500	3.4800	+16.000%	29	974	-18.966%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-10.180%	2	969	-6.000%
2025-12-26	3.2100	3.3400	3.2100	3.3400	-7.479%	15	968	-15.569%
2025-12-23	3.6100	3.6100	3.6100	3.6100	-1.096%	1	959	-21.884%
2025-12-22	3.6500	3.6500	3.6500	3.6500	-12.048%	6	960	-22.740%
2025-12-15	4.1500	4.1500	4.1500	4.1500	+1.220%	4	960	-32.048%
2025-12-12	3.9700	4.1000	3.9700	4.1000	+7.895%	9	959	-31.220%
2025-12-11	3.8000	3.8000	3.8000	3.8000	-31.159%	5	953	-25.789%
2025-12-04	5.5200	5.5200	5.5200	5.5200	-2.301%	1	953	-48.913%
2025-12-03	5.6500	5.6500	5.6500	5.6500	0.000%	1	953	-50.088%
2025-12-02	5.5000	5.6900	5.5000	5.6500	+4.630%	519	964	-50.088%
2025-12-01	5.5000	5.5000	5.4000	5.4000	-11.330%	2	702	-47.778%
2025-11-26	6.0000	6.0900	6.0000	6.0900	-2.560%	3	702	-53.695%
2025-11-25	6.4000	6.4000	6.2500	6.2500	-5.303%	12	702	-54.880%
2025-11-24	6.6000	6.6000	6.6000	6.6000	+5.600%	2	702	-57.273%
2025-11-21	6.7500	6.7500	6.2000	6.2500	+7.021%	9	702	-54.880%
2025-11-20	5.9500	5.9500	5.8400	5.8400	-1.017%	3	704	-51.712%
2025-11-19	5.5500	5.9000	5.5500	5.9000	+9.259%	4	702	-52.203%
2025-11-17	5.6000	5.6000	5.4000	5.4000	-3.571%	21	702	-47.778%
2025-11-14	5.6000	5.6000	5.6000	5.6000	+0.901%	5	702	-49.643%
2025-11-13	6.2500	6.2500	5.5500	5.5500	+26.136%	14	704	-49.189%
2025-11-11	4.4000	4.4000	4.4000	4.4000	-12.000%	10	702	-35.909%
2025-11-10	4.4300	5.0500	4.4300	5.0000	-4.762%	6	692	-43.600%
2025-11-07	5.0500	5.2500	5.0000	5.2500	-2.778%	4	689	-46.286%
2025-11-06	5.2500	5.4500	5.2500	5.4000	+9.091%	4	687	-47.778%
2025-11-05	4.9500	5.0000	4.9000	4.9500	-1.000%	8	683	-43.030%
2025-10-31	5.0000	5.0000	5.0000	5.0000	+4.167%	1	681	-43.600%
2025-10-30	5.0500	5.0500	4.8000	4.8000	-2.041%	4	680	-41.250%
2025-10-29	4.9000	4.9000	4.9000	4.9000	-2.000%	1	677	-42.449%
2025-10-20	5.2500	5.2500	5.0000	5.0000	-8.257%	5	677	-43.600%
2025-10-17	5.3500	5.4500	5.2500	5.4500	+1.869%	7	676	-48.257%
2025-10-16	5.1000	5.3500	5.1000	5.3500	+3.883%	3	675	-47.290%
2025-10-15	4.9500	5.1500	4.9500	5.1500	+1.980%	5	675	-45.243%
2025-10-14	5.2500	5.2500	5.0500	5.0500	-4.717%	31	673	-44.158%
2025-10-13	5.4000	5.4500	5.3000	5.3000	0.000%	4	658	-46.792%
2025-10-10	4.7500	5.3000	4.7000	5.3000	+19.101%	5	657	-46.792%
2025-10-06	4.4500	4.4500	4.4500	4.4500	-3.261%	3	655	-36.629%
2025-10-02	4.6500	4.6500	4.6000	4.6000	+2.222%	4	652	-38.696%
2025-10-01	4.1000	4.5000	4.1000	4.5000	+4.651%	78	648	-37.333%
2025-09-30	4.3000	4.3000	4.3000	4.3000	-4.444%	1	619	-34.419%
2025-09-25	4.5000	4.5000	4.5000	4.5000	-3.846%	1	619	-37.333%
2025-09-23	4.4500	4.6800	4.4500	4.6800	+3.540%	9	618	-39.744%
2025-09-22	4.5000	4.6500	4.5000	4.5200	+1.573%	39	613	-37.611%
2025-09-19	4.2500	4.5000	4.2500	4.4500	+9.877%	53	592	-36.629%
2025-09-18	4.1000	4.1000	4.0500	4.0500	-1.220%	48	550	-30.370%
2025-09-12	4.1000	4.1000	4.1000	4.1000	+7.895%	1	524	-31.220%
2025-09-11	3.8000	3.8000	3.8000	3.8000	+6.742%	10	524	-25.789%
2025-09-08	3.5500	3.5600	3.5500	3.5600	-2.466%	2	514	-20.787%
2025-09-03	3.7000	3.7500	3.6500	3.6500	-1.351%	13	513	-22.740%
2025-09-02	3.7000	3.7000	3.7000	3.7000	+7.246%	19	515	-23.784%
2025-08-29	3.4500	3.4500	3.4500	3.4500	-10.390%	1	502	-18.261%
2025-08-21	3.8500	3.8500	3.8500	3.8500	+1.316%	1	502	-26.753%
2025-08-20	3.8000	3.8000	3.8000	3.8000	+5.556%	40	502	-25.789%
2025-08-19	3.6000	3.6000	3.6000	3.6000	0.000%	18	462	-21.667%
2025-08-18	3.6000	3.6000	3.6000	3.6000	+1.408%	178	458	-21.667%
2025-08-15	3.5500	3.5500	3.5500	3.5500	0.000%	1	291	-20.563%
2025-08-14	3.6500	3.6500	3.5500	3.5500	+2.899%	85	290	-20.563%
2025-08-13	3.5500	3.5500	3.4500	3.4500	-10.390%	12	244	-18.261%
2025-08-12	3.9000	3.9000	3.7500	3.8500	-8.333%	45	252	-26.753%
2025-08-11	4.3500	4.3500	4.2000	4.2000	-5.618%	5	218	-32.857%
2025-08-08	4.3000	4.4500	4.3000	4.4500	+1.136%	11	221	-36.629%
2025-08-07	4.4000	4.4000	4.4000	4.4000	+10.000%	16	211	-35.909%
2025-08-06	4.3000	4.3000	4.0000	4.0000	+1.266%	132	195	-29.500%
2025-08-04	4.0500	4.0500	3.9500	3.9500	-8.140%	14	132	-28.608%
2025-08-01	4.4000	4.4000	4.3000	4.3000	+10.256%	17	120	-34.419%
2025-07-31	3.9000	3.9000	3.9000	3.9000	0.000%	10	108	-27.692%
2025-07-30	3.7000	3.9000	3.7000	3.9000	+2.632%	18	98	-27.692%
2025-07-29	3.8000	3.8000	3.8000	3.8000	-5.000%	1	80	-25.789%
2025-07-16	4.0900	4.0900	4.0000	4.0000	+5.263%	19	79	-29.500%
2025-07-09	3.8000	3.8000	3.8000	3.8000	-0.262%	9	63	-25.789%
2025-07-08	3.7200	3.8100	3.7200	3.8100	+3.533%	2	54	-25.984%
2025-07-03	3.6800	3.6800	3.6800	3.6800	-5.641%	1	54	-23.370%
2025-06-30	3.9000	3.9000	3.9000	3.9000	-4.878%	40	54	-27.692%
2025-06-27	4.0700	4.1700	4.0700	4.1000	-12.766%	3	14	-31.220%
2025-06-24	4.8400	4.8400	4.7000	4.7000	-6.931%	2	13	-40.000%
2025-06-12	5.1400	5.1900	5.0500	5.0500	-12.630%	18	13	-44.158%
2025-06-06	5.8400	5.8400	5.7800	5.7800	-1.197%	4	6	-51.211%
2025-06-05	5.8900	5.8900	5.8500	5.8500	+2.632%	2	6	-51.795%
2025-06-04	5.7900	5.7900	5.7000	5.7000	-0.870%	14	2	-50.526%
2025-06-03	5.7900	5.8400	5.7400	5.7500	-5.738%	4	2	-50.957%
2025-05-30	6.1900	6.1900	6.1000	6.1000	-5.864%	4	2	-53.770%
2025-05-29	6.5400	6.5400	6.4800	6.4800	+3.349%	2	2	-56.481%
2025-05-28	6.2900	6.3400	6.2500	6.2700	+1.951%	8	2	-55.024%
2025-05-27	6.2400	6.2400	6.1500	6.1500	0.000%	2	0	-54.146%