Dark

DIS20261218P105
DIS Dec 18 2026 105.00 Put (DIS261218P00105000)
option OPRA

EOD

Jul 23, 2026

14.26+17.851%(+2.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.1200	14.2600	14.1200	14.2600	+17.851%	3	2,359	0.000%
2026-07-21	12.1300	12.1300	11.9000	12.1000	+15.238%	3	2,359	+17.851%
2026-07-16	11.0500	11.0500	10.5000	10.5000	-8.696%	13	2,359	+35.810%
2026-07-15	11.5300	11.5500	11.3800	11.5000	-8.730%	16	2,349	+24.000%
2026-07-09	12.6000	12.6000	12.6000	12.6000	+7.143%	1	2,337	+13.175%
2026-07-08	11.7600	11.7600	11.7600	11.7600	+3.158%	1	2,337	+21.259%
2026-07-07	11.1000	11.4000	10.9500	11.4000	+2.242%	13	2,337	+25.088%
2026-06-26	11.1500	11.1500	11.1500	11.1500	-1.762%	1	2,337	+27.892%
2026-06-25	11.3500	11.3500	11.3500	11.3500	+20.106%	1	2,336	+25.639%
2026-06-24	9.0000	9.4500	9.0000	9.4500	+6.780%	2	2,336	+50.899%
2026-06-23	9.0000	9.0000	8.8500	8.8500	-6.349%	2	2,336	+61.130%
2026-06-22	9.7000	9.7000	9.4500	9.4500	+9.249%	2	2,336	+50.899%
2026-06-18	8.7000	8.7000	8.6500	8.6500	-11.735%	12	2,321	+64.855%
2026-06-17	9.9500	9.9500	9.8000	9.8000	-2.488%	4	2,321	+45.510%
2026-06-16	10.3400	10.3400	10.0500	10.0500	+2.030%	6	2,321	+41.891%
2026-06-15	10.0000	10.0000	9.6000	9.8500	-8.372%	17	2,316	+44.772%
2026-06-12	10.7500	10.7500	10.7500	10.7500	-7.725%	1	2,310	+32.651%
2026-06-11	11.6500	11.6500	11.6500	11.6500	0.000%	2	2,309	+22.403%
2026-06-10	11.6500	11.6500	11.6500	11.6500	+6.881%	1	2,309	+22.403%
2026-06-04	10.9000	10.9000	10.9000	10.9000	+0.926%	3	2,310	+30.826%
2026-06-02	10.8000	10.8000	10.8000	10.8000	+2.857%	1	2,307	+32.037%
2026-06-01	10.5000	10.5000	10.5000	10.5000	+15.385%	1	2,306	+35.810%
2026-05-27	9.1000	9.1000	9.1000	9.1000	-2.151%	1	2,307	+56.703%
2026-05-21	9.3000	9.3000	9.3000	9.3000	-4.124%	1	2,307	+53.333%
2026-05-19	9.2000	9.7000	9.2000	9.7000	+6.593%	386	2,308	+47.010%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-6.667%	1	2,123	+56.703%
2026-05-15	8.8000	9.7500	8.8000	9.7500	+16.071%	10	2,123	+46.256%
2026-05-14	8.3500	8.7000	8.3500	8.4000	-4.000%	23	2,123	+69.762%
2026-05-13	8.9500	8.9500	8.7500	8.7500	+0.575%	19	2,114	+62.971%
2026-05-11	8.1500	8.7000	8.1500	8.7000	+15.538%	26	2,114	+63.908%
2026-05-08	7.4000	7.5300	7.3500	7.5300	-0.265%	10	2,122	+89.376%
2026-05-07	6.9000	7.5500	6.7000	7.5500	-28.436%	26	2,121	+88.874%
2026-05-04	10.5500	10.5500	10.5500	10.5500	+4.455%	15	2,107	+35.166%
2026-05-01	10.0000	10.1000	10.0000	10.1000	+0.598%	3	2,117	+41.188%
2026-04-30	10.1900	10.1900	10.0400	10.0400	-13.074%	4	2,117	+42.032%
2026-04-29	11.5500	11.5500	11.5500	11.5500	+17.857%	13	2,118	+23.463%
2026-04-22	9.7500	9.8500	9.7500	9.8000	+3.704%	277	2,106	+45.510%
2026-04-21	9.4500	9.4500	9.4500	9.4500	+7.386%	1	2,035	+50.899%
2026-04-20	8.8000	8.8000	8.8000	8.8000	0.000%	22	2,035	+62.045%
2026-04-17	9.0000	9.0000	8.8000	8.8000	-11.111%	4	2,014	+62.045%
2026-04-16	9.9000	9.9000	9.9000	9.9000	-12.389%	1	2,013	+44.040%
2026-04-13	11.3000	11.3000	11.3000	11.3000	-7.755%	21	2,013	+26.195%
2026-04-09	12.8000	12.8000	12.2500	12.2500	-3.009%	19	1,993	+16.408%
2026-04-08	12.8000	12.9400	12.6300	12.6300	-14.373%	3	1,993	+12.906%
2026-04-07	14.5500	14.7500	14.5500	14.7500	-5.449%	40	1,994	-3.322%
2026-03-30	15.6000	15.6000	15.6000	15.6000	-7.143%	4	1,954	-8.590%
2026-03-27	15.8600	16.8000	15.8000	16.8000	+11.258%	37	1,956	-15.119%
2026-03-26	14.5500	15.1000	14.5500	15.1000	+4.138%	5	1,968	-5.563%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+6.227%	10	1,968	-1.655%
2026-03-24	13.6500	13.6500	13.6500	13.6500	+2.709%	10	1,958	+4.469%
2026-03-23	13.1800	13.2900	13.1800	13.2900	+3.828%	2	1,948	+7.299%
2026-03-20	12.8000	12.8000	12.8000	12.8000	0.000%	1	1,946	+11.406%
2026-03-19	12.6600	12.8000	12.6600	12.8000	+5.350%	3	1,946	+11.406%
2026-03-17	12.0500	12.2500	12.0500	12.1500	-3.341%	30	1,944	+17.366%
2026-03-09	12.5700	12.5700	12.5700	12.5700	+2.195%	5	1,920	+13.445%
2026-03-06	12.3000	12.3000	12.2000	12.3000	+6.678%	7	1,923	+15.935%
2026-03-05	11.5500	11.5500	11.3500	11.5300	+5.780%	4	1,923	+23.677%
2026-03-04	10.5700	10.9200	10.5700	10.9000	+1.395%	9	1,921	+30.826%
2026-03-03	10.7500	10.7500	10.7500	10.7500	+0.467%	3	1,923	+32.651%
2026-03-02	10.7000	10.7000	10.7000	10.7000	+9.072%	1	1,920	+33.271%
2026-02-24	9.5400	9.8100	9.5400	9.8100	-8.146%	29	1,921	+45.362%
2026-02-23	10.6800	10.6800	10.6800	10.6800	+7.337%	1	1,896	+33.521%
2026-02-20	9.9500	9.9500	9.9500	9.9500	-0.599%	8	1,896	+43.317%
2026-02-17	10.0100	10.0100	10.0100	10.0100	-3.750%	4	1,896	+42.458%
2026-02-13	10.4000	10.4000	10.4000	10.4000	-12.236%	1	1,892	+37.115%
2026-02-12	10.9000	12.1100	10.9000	11.8500	+43.636%	65	1,892	+20.338%
2026-02-11	8.2400	8.2500	8.2400	8.2500	+4.430%	8	1,872	+72.848%
2026-02-10	7.9000	7.9000	7.9000	7.9000	-12.222%	6	1,866	+80.506%
2026-02-09	9.0000	9.0000	9.0000	9.0000	-9.091%	6	1,866	+58.444%
2026-02-05	9.7900	9.9000	9.7500	9.9000	+10.000%	7	1,866	+44.040%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-14.692%	1	1,863	+58.444%
2026-02-03	10.3000	10.6000	10.3000	10.5500	+5.500%	30	1,865	+35.166%
2026-02-02	9.8000	10.1000	9.0000	10.0000	+28.700%	123	1,845	+42.600%
2026-01-30	7.7500	7.7700	7.7200	7.7700	-6.946%	3	1,739	+83.526%
2026-01-29	8.5000	8.5000	8.3500	8.3500	+5.696%	128	1,739	+70.778%
2026-01-27	7.9000	7.9000	7.9000	7.9000	+9.722%	2	1,739	+80.506%
2026-01-22	7.0000	7.2000	7.0000	7.2000	-15.691%	28	1,742	+98.056%
2026-01-20	8.9000	8.9000	8.5400	8.5400	+14.631%	2	1,714	+66.979%
2026-01-15	7.4500	7.4500	7.4500	7.4500	-1.974%	50	1,714	+91.409%
2026-01-12	7.6000	7.6000	7.5000	7.6000	+0.662%	4	1,664	+87.632%
2026-01-07	7.5500	7.5500	7.5500	7.5500	+5.447%	1	1,665	+88.874%
2026-01-05	7.1600	7.1600	7.1600	7.1600	-2.585%	1	1,664	+99.162%
2025-12-24	7.3500	7.3500	7.3500	7.3500	-8.354%	1	1,664	+94.014%
2025-12-23	7.8700	8.0200	7.8700	8.0200	+0.125%	19	1,664	+77.805%
2025-12-22	7.9500	8.1300	7.9500	8.0100	-7.931%	40	1,662	+78.027%
2025-12-15	8.7000	8.7000	8.7000	8.7000	+4.946%	1	1,691	+63.908%
2025-12-12	8.2900	8.2900	8.2900	8.2900	-9.200%	1	1,691	+72.014%
2025-12-11	9.1000	9.1400	9.0000	9.1300	-7.026%	79	1,691	+56.188%
2025-12-10	9.8500	9.8500	9.8000	9.8200	-4.195%	72	1,645	+45.214%
2025-12-09	10.2500	10.2500	10.2500	10.2500	-0.966%	2	1,573	+39.122%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-4.608%	1	1,572	+37.778%
2025-12-04	10.8500	10.8500	10.8500	10.8500	+1.213%	2	1,572	+31.429%
2025-12-02	10.5500	11.0500	10.5500	10.7200	+1.804%	4	1,573	+33.022%
2025-12-01	10.5300	10.5300	10.5300	10.5300	-8.435%	1	1,572	+35.423%
2025-11-28	11.5000	11.5000	11.5000	11.5000	-2.954%	8	1,572	+24.000%
2025-11-25	11.8500	11.8500	11.8500	11.8500	-3.265%	1	1,565	+20.338%
2025-11-24	12.4000	12.5500	12.1500	12.2500	-1.210%	5	1,564	+16.408%
2025-11-21	12.4000	12.4000	12.4000	12.4000	+9.735%	3	1,560	+15.000%
2025-11-20	11.3000	11.3000	11.3000	11.3000	+5.607%	2	1,557	+26.195%
2025-11-19	10.7000	10.7000	10.7000	10.7000	-0.465%	3	1,557	+33.271%
2025-11-18	10.8500	11.0000	10.7500	10.7500	+0.467%	35	1,554	+32.651%
2025-11-17	11.1000	11.1000	10.7000	10.7000	-5.058%	43	1,555	+33.271%
2025-11-14	11.0500	11.3500	11.0000	11.2700	+4.159%	25	1,533	+26.531%
2025-11-13	10.8200	10.8200	10.8200	10.8200	+16.973%	2	1,531	+31.793%
2025-10-28	9.2500	9.2500	9.2500	9.2500	0.000%	1	1,531	+54.162%
2025-10-20	9.3500	9.3500	9.2500	9.2500	-4.639%	35	1,532	+54.162%
2025-10-17	9.7000	9.7000	9.7000	9.7000	-0.513%	11	1,541	+47.010%
2025-10-16	9.7500	9.7500	9.7500	9.7500	+4.839%	1	1,541	+46.256%
2025-10-10	8.9500	9.3000	8.9500	9.3000	+8.140%	2	1,540	+53.333%
2025-10-09	8.6000	8.6000	8.6000	8.6000	+0.585%	11	1,540	+65.814%
2025-10-08	8.5500	8.5500	8.5500	8.5500	0.000%	11	1,549	+66.784%
2025-10-03	8.8500	8.8500	7.7900	8.5500	-2.841%	80	1,560	+66.784%
2025-10-02	9.2000	9.2200	8.8000	8.8000	+3.165%	58	1,590	+62.045%
2025-10-01	8.2000	8.5300	8.2000	8.5300	+0.117%	125	1,606	+67.175%
2025-09-25	8.5000	8.5200	8.5000	8.5200	-3.072%	2	1,481	+67.371%
2025-09-24	8.7900	8.7900	8.7900	8.7900	-1.678%	1	1,481	+62.230%
2025-09-23	8.8700	8.9400	8.8700	8.9400	+0.337%	6	1,482	+59.508%
2025-09-22	8.5300	8.9100	8.5300	8.9100	+15.116%	7	1,484	+60.045%
2025-09-12	7.6000	7.7400	7.6000	7.7400	+3.893%	45	1,477	+84.238%
2025-09-11	7.5000	7.8000	7.4500	7.4500	-3.247%	12	1,522	+91.409%
2025-09-10	7.7000	7.7000	7.7000	7.7000	+10.632%	25	1,525	+85.195%
2025-08-29	6.9600	6.9600	6.9600	6.9600	+8.580%	15	1,485	+104.885%
2025-08-22	6.4100	6.4100	6.4100	6.4100	-12.192%	10	1,485	+122.465%
2025-08-19	7.3000	7.3000	7.3000	7.3000	+1.108%	600	1,475	+95.342%
2025-08-14	7.3500	7.3500	7.1100	7.2200	+4.035%	14	875	+97.507%
2025-08-13	7.1500	7.1600	6.8800	6.9400	-9.281%	30	864	+105.476%
2025-08-12	7.6500	7.6500	7.6000	7.6500	-6.707%	94	840	+86.405%
2025-08-08	8.3200	8.3400	8.2000	8.2000	+8.609%	6	787	+73.902%
2025-08-07	7.5500	7.5500	7.5500	7.5500	-3.205%	1	787	+88.874%
2025-08-06	7.5400	7.8000	7.5400	7.8000	-5.455%	12	792	+82.821%
2025-08-01	8.3400	8.3400	8.2500	8.2500	+17.857%	2	790	+72.848%
2025-07-29	6.9500	7.0700	6.9000	7.0000	+3.093%	13	790	+103.714%
2025-07-23	6.7900	6.7900	6.7900	6.7900	-7.619%	1	790	+110.015%
2025-07-16	7.4400	7.4400	7.3500	7.3500	+3.667%	2	791	+94.014%
2025-07-09	7.0000	7.0900	6.9700	7.0900	+4.727%	11	792	+101.128%
2025-07-03	6.8900	6.8900	6.7500	6.7700	-3.286%	3	792	+110.635%
2025-07-02	7.0400	7.0900	7.0000	7.0000	-3.581%	6	792	+103.714%
2025-07-01	7.1100	7.2800	7.0600	7.2600	+1.538%	6	793	+96.419%
2025-06-30	7.3400	7.3400	7.1500	7.1500	-3.898%	4	793	+99.441%
2025-06-27	7.5100	7.5200	7.4400	7.4400	-4.615%	6	793	+91.667%
2025-06-26	7.8000	7.8000	7.8000	7.8000	-4.294%	1	793	+82.821%
2025-06-25	8.1500	8.1500	8.1500	8.1500	0.000%	75	794	+74.969%
2025-06-24	8.2500	8.2500	8.1500	8.1500	-6.857%	5	858	+74.969%
2025-06-23	8.8900	8.8900	8.7500	8.7500	-1.906%	2	858	+62.971%
2025-06-13	8.7000	8.9700	8.7000	8.9200	+2.529%	12	858	+59.865%
2025-06-12	8.8900	8.8900	8.7000	8.7000	+2.959%	8	857	+63.908%
2025-06-10	8.6900	8.7400	8.4000	8.4500	-14.213%	8	857	+68.757%
2025-06-06	9.8900	9.9200	9.7500	9.8500	-3.902%	130	857	+44.772%
2025-06-05	9.7900	10.3900	9.7500	10.2500	+3.535%	12	796	+39.122%
2025-06-04	9.9400	9.9400	9.9000	9.9000	+0.101%	2	796	+44.040%
2025-06-03	9.9000	9.9000	9.8900	9.8900	-1.494%	3	796	+44.186%
2025-06-02	10.0400	10.0400	10.0400	10.0400	-2.524%	2	796	+42.032%
2025-05-30	10.4400	10.4400	10.3000	10.3000	-5.069%	4	798	+38.447%
2025-05-29	10.6400	10.9400	10.6200	10.8500	+3.333%	12	798	+31.429%
2025-05-28	10.6400	10.6400	10.4500	10.5000	+2.941%	6	798	+35.810%
2025-05-27	10.3700	10.3700	10.2000	10.2000	-9.735%	3	799	+39.804%
2025-05-23	11.3400	11.3900	11.2500	11.3000	+8.654%	24	799	+26.195%
2025-05-20	10.3900	10.4200	10.3200	10.4000	0.000%	14	799	+37.115%
2025-05-19	10.4400	10.4500	10.3500	10.4000	+1.662%	20	789	+37.115%
2025-05-16	10.2300	10.2300	10.2300	10.2300	-3.033%	2	777	+39.394%
2025-05-14	10.7400	10.7400	10.5500	10.5500	-3.388%	8	776	+35.166%
2025-05-12	11.4000	11.4000	10.9200	10.9200	-17.273%	7	776	+30.586%
2025-05-08	13.8000	13.8000	13.2000	13.2000	-37.589%	2	776	+8.030%
2025-04-30	21.3000	21.3000	21.1000	21.1500	-16.238%	16	777	-32.577%
2025-04-21	25.1500	25.2500	25.1500	25.2500	+7.493%	26	777	-43.525%
2025-04-15	23.4900	23.4900	23.4900	23.4900	-10.378%	2	757	-39.293%
2025-04-09	26.2100	26.2100	26.2100	26.2100	+0.421%	1	757	-45.593%
2025-04-08	26.1000	26.1000	26.1000	26.1000	+8.750%	1	758	-45.364%
2025-04-04	24.0000	24.0000	24.0000	24.0000	+25.000%	2	759	-40.583%
2025-04-03	19.1000	19.3100	19.0000	19.2000	+29.730%	17	759	-25.729%
2025-03-17	14.8000	14.8000	14.8000	14.8000	-4.516%	6	754	-3.649%
2025-03-14	15.5000	15.5000	15.5000	15.5000	+40.909%	2	754	-8.000%
2025-03-05	10.9200	11.0000	10.9100	11.0000	+11.111%	5	754	+29.636%
2025-02-20	9.9000	9.9000	9.9000	9.9000	-1.000%	50	754	+44.040%
2025-02-18	10.0000	10.0000	10.0000	10.0000	+0.402%	1	704	+42.600%
2025-02-13	9.9600	9.9600	9.9600	9.9600	-2.829%	1	706	+43.173%
2025-02-11	10.2500	10.2500	10.2500	10.2500	+5.888%	1	706	+39.122%
2025-02-07	9.6800	9.6800	9.6800	9.6800	+2.434%	4	705	+47.314%
2025-02-05	9.4500	9.4500	9.4500	9.4500	+1.070%	2	707	+50.899%
2025-01-30	9.4000	9.4000	9.3000	9.3500	+0.538%	4	709	+52.513%
2025-01-29	9.3000	9.4500	9.3000	9.3000	-11.429%	16	709	+53.333%
2025-01-22	10.5000	10.5000	10.5000	10.5000	+1.942%	2	709	+35.810%
2025-01-21	10.7000	10.8500	10.2000	10.3000	-11.207%	117	709	+38.447%
2025-01-16	11.4500	11.6000	11.4000	11.6000	+7.907%	15	709	+22.931%
2025-01-15	10.8000	10.9000	10.7500	10.7500	-6.522%	40	704	+32.651%
2025-01-13	11.5000	11.5000	11.5000	11.5000	+12.414%	50	704	+24.000%
2025-01-02	10.2200	10.2300	10.2200	10.2300	+3.543%	50	715	+39.394%
2024-12-31	9.8800	9.8800	9.8800	9.8800	-0.504%	5	660	+44.332%
2024-12-27	10.0000	10.0000	9.9000	9.9300	+6.774%	30	660	+43.605%
2024-12-26	9.0500	9.3000	9.0500	9.3000	+3.333%	400	675	+53.333%
2024-12-06	9.0000	9.0000	9.0000	9.0000	-3.226%	2	373	+58.444%
2024-11-21	9.3000	9.3000	9.3000	9.3000	-1.064%	4	374	+53.333%
2024-11-15	9.7500	9.7500	9.4000	9.4000	-11.321%	54	378	+51.702%
2024-11-14	10.5300	10.6500	10.5300	10.6000	-39.773%	5	366	+34.528%
2024-10-31	17.6000	17.6000	17.6000	17.6000	+3.774%	50	365	-18.977%
2024-10-18	16.9600	16.9600	16.9600	16.9600	-3.636%	2	415	-15.920%
2024-10-17	17.6000	17.6000	17.6000	17.6000	-5.121%	1	414	-18.977%
2024-10-11	18.5500	18.5500	18.5500	18.5500	-0.269%	100	415	-23.127%
2024-09-19	18.6000	18.6000	18.6000	18.6000	-3.627%	25	415	-23.333%
2024-09-18	19.6000	19.6000	19.3000	19.3000	-9.390%	13	425	-26.114%
2024-09-05	21.3000	21.3000	21.3000	21.3000	+6.767%	2	425	-33.052%
2024-08-26	19.9500	19.9500	19.9500	19.9500	-3.623%	1	424	-28.521%
2024-08-21	20.2200	20.7000	20.2200	20.7000	+0.976%	19	423	-31.111%
2024-08-20	20.5000	20.5000	20.5000	20.5000	-7.865%	1	423	-30.439%
2024-08-15	20.9500	22.2500	20.9500	22.2500	-4.874%	12	422	-35.910%
2024-08-08	23.5800	24.2000	23.3900	23.3900	+9.044%	56	421	-39.034%
2024-08-06	21.4500	21.4500	21.4500	21.4500	+0.704%	30	365	-33.520%
2024-08-02	21.3000	21.3000	21.3000	21.3000	+13.057%	75	335	-33.052%
2024-08-01	18.8400	18.8400	18.8400	18.8400	-0.790%	1	299	-24.310%
2024-07-29	18.9900	18.9900	18.9900	18.9900	-2.565%	1	298	-24.908%
2024-07-24	19.4900	19.4900	19.4900	19.4900	+0.516%	1	297	-26.834%
2024-07-23	19.3900	19.3900	19.3900	19.3900	+8.933%	3	297	-26.457%
2024-07-22	18.2000	18.2000	17.8000	17.8000	+4.094%	19	294	-19.888%
2024-07-19	17.1000	17.1000	17.1000	17.1000	+2.703%	36	275	-16.608%
2024-07-17	16.6500	16.6500	16.6500	16.6500	+5.047%	1	264	-14.354%
2024-07-16	15.8500	15.8500	15.8500	15.8500	-3.354%	2	263	-10.032%
2024-07-15	16.3500	16.4000	16.3500	16.4000	+0.613%	12	262	-13.049%
2024-07-10	16.3000	16.3000	16.3000	16.3000	0.000%	250	250	-12.515%