Dark

DIS20261218P110
DIS Dec 18 2026 110.00 Put (DIS261218P00110000)
option OPRA

EOD

Jul 24, 2026

16.55-8.056%(-1.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.5500	16.5500	16.5500	16.5500	-8.056%	8	1,544	0.000%
2026-07-23	18.0000	18.0000	18.0000	18.0000	+18.499%	2	1,542	-8.056%
2026-07-17	15.1900	15.1900	15.1900	15.1900	+7.730%	1	1,542	+8.953%
2026-07-16	14.1000	14.1000	14.1000	14.1000	-12.748%	3	1,542	+17.376%
2026-07-14	16.1600	16.1600	16.1600	16.1600	+2.538%	1	1,543	+2.413%
2026-07-10	16.0200	16.0200	15.7600	15.7600	+5.418%	3	1,543	+5.013%
2026-07-01	14.9500	14.9500	14.9500	14.9500	-2.031%	7	1,543	+10.702%
2026-06-30	15.2600	15.2600	15.2600	15.2600	+3.318%	2	1,540	+8.453%
2026-06-25	14.7700	14.7700	14.7700	14.7700	+30.132%	1	1,538	+12.051%
2026-06-24	11.3500	11.3500	11.3500	11.3500	-3.814%	3	1,539	+45.815%
2026-06-23	11.7000	12.0000	11.7000	11.8000	-2.075%	51	1,539	+40.254%
2026-06-22	12.0500	12.0500	12.0500	12.0500	-2.823%	1	1,539	+37.344%
2026-06-18	12.4000	12.4000	12.4000	12.4000	-3.876%	1	1,538	+33.468%
2026-06-17	12.9000	12.9000	12.9000	12.9000	-2.273%	1	1,538	+28.295%
2026-06-16	13.2500	13.2500	13.1500	13.2000	+2.326%	6	1,538	+25.379%
2026-06-15	12.9000	12.9000	12.9000	12.9000	-6.859%	3	1,538	+28.295%
2026-06-12	13.8500	13.8500	13.8500	13.8500	-6.608%	3	1,538	+19.495%
2026-06-09	14.9000	14.9000	14.8300	14.8300	-0.935%	2	1,538	+11.598%
2026-06-08	14.9700	14.9700	14.9700	14.9700	+1.149%	3	1,538	+10.554%
2026-06-05	14.5000	14.8000	14.5000	14.8000	+17.367%	4	1,538	+11.824%
2026-06-01	12.6100	12.6100	12.6100	12.6100	+5.877%	5	1,541	+31.245%
2026-05-28	11.9100	11.9100	11.9100	11.9100	-0.750%	2	1,546	+38.959%
2026-05-21	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,546	+37.917%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+1.695%	5	1,546	+37.917%
2026-05-13	11.6500	11.8000	11.6500	11.8000	+3.057%	2	1,546	+40.254%
2026-05-12	11.4500	11.4500	11.4500	11.4500	+0.439%	1	1,547	+44.541%
2026-05-11	11.4000	11.4000	11.4000	11.4000	+16.923%	2	1,547	+45.175%
2026-05-08	9.8000	9.8000	9.7500	9.7500	-1.515%	39	1,547	+69.744%
2026-05-07	8.6500	9.9500	8.6500	9.9000	-4.348%	66	1,551	+67.172%
2026-05-06	10.3500	10.3500	10.3500	10.3500	-21.591%	1	1,548	+59.903%
2026-04-27	13.2000	13.2000	13.2000	13.2000	+6.024%	1	1,548	+25.379%
2026-04-22	12.1500	12.5000	12.1500	12.4500	-19.365%	69	1,547	+32.932%
2026-04-10	15.3400	15.4600	15.3400	15.4400	-2.893%	82	1,525	+7.189%
2026-04-09	15.9000	15.9000	15.9000	15.9000	-11.173%	2	1,537	+4.088%
2026-04-07	17.9000	17.9000	17.9000	17.9000	+1.878%	2	1,538	-7.542%
2026-04-06	17.5900	17.5900	17.4000	17.5700	-0.284%	100	1,536	-5.805%
2026-04-02	18.2500	18.2500	17.3000	17.6200	+3.647%	36	1,539	-6.073%
2026-04-01	17.0000	17.0000	17.0000	17.0000	-10.761%	10	1,539	-2.647%
2026-03-31	19.0500	19.0500	19.0500	19.0500	+0.954%	3	1,539	-13.123%
2026-03-30	19.0000	19.0000	18.8400	18.8700	-7.726%	40	1,539	-12.295%
2026-03-27	19.5500	20.4500	19.5500	20.4500	+14.888%	13	1,538	-19.071%
2026-03-26	17.8000	17.8000	17.8000	17.8000	+11.250%	4	1,538	-7.022%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+2.564%	1	1,537	+3.438%
2026-03-19	15.6000	15.6000	15.6000	15.6000	+4.000%	4	1,538	+6.090%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-6.832%	10	1,534	+10.333%
2026-03-13	15.7500	16.1000	15.7500	16.1000	+6.271%	7	1,534	+2.795%
2026-03-11	14.3100	15.1500	14.3100	15.1500	-7.283%	48	1,534	+9.241%
2026-03-09	16.2100	16.3400	16.2100	16.3400	+12.457%	2	1,523	+1.285%
2026-03-06	15.1000	15.1000	14.5300	14.5300	+1.608%	9	1,521	+13.902%
2026-03-05	14.3500	14.3500	14.3000	14.3000	+5.535%	6	1,513	+15.734%
2026-03-04	13.5500	13.5500	13.5500	13.5500	+1.880%	4	1,509	+22.140%
2026-03-03	13.4500	13.5000	13.3000	13.3000	+7.345%	56	1,505	+24.436%
2026-02-27	12.3900	12.3900	12.3900	12.3900	+3.164%	1	1,474	+33.575%
2026-02-25	12.5800	12.5800	12.0100	12.0100	-1.152%	2	1,475	+37.802%
2026-02-24	12.1500	12.1500	12.1500	12.1500	-10.662%	1	1,475	+36.214%
2026-02-23	13.6000	13.6000	13.6000	13.6000	+20.248%	2	1,475	+21.691%
2026-02-18	11.3100	11.3100	11.3100	11.3100	-9.809%	1	1,475	+46.331%
2026-02-17	12.5400	12.5400	12.5400	12.5400	-12.000%	4	1,475	+31.978%
2026-02-12	14.3000	14.5500	14.2500	14.2500	+34.434%	13	1,475	+16.140%
2026-02-11	10.6000	10.6000	10.6000	10.6000	+7.505%	4	1,471	+56.132%
2026-02-10	9.9200	9.9200	9.8600	9.8600	-15.000%	7	1,467	+67.850%
2026-02-06	11.6000	11.6000	11.6000	11.6000	+0.957%	10	1,467	+42.672%
2026-02-04	11.4900	11.4900	11.4900	11.4900	-0.087%	1	1,468	+44.038%
2026-02-02	12.0000	12.5000	11.2000	11.5000	+18.191%	125	1,467	+43.913%
2026-01-30	9.7500	9.8000	9.7300	9.7300	-6.172%	6	1,406	+70.092%
2026-01-29	10.3700	10.3700	10.3700	10.3700	-2.629%	1	1,404	+59.595%
2026-01-27	10.6500	10.6500	10.6500	10.6500	+8.673%	5	1,405	+55.399%
2026-01-23	9.8000	9.8000	9.8000	9.8000	+5.946%	30	1,400	+68.878%
2026-01-22	9.2500	9.2500	9.2500	9.2500	-4.343%	1	1,400	+78.919%
2026-01-21	10.1000	10.5000	9.6500	9.6700	-7.019%	406	1,401	+71.148%
2026-01-20	10.9300	10.9300	10.4000	10.4000	+3.483%	30	1,324	+59.135%
2026-01-16	10.1300	10.1300	10.0500	10.0500	+3.077%	6	1,341	+64.677%
2026-01-14	9.7500	9.7500	9.7500	9.7500	-2.500%	1	1,341	+69.744%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+11.607%	1	1,341	+65.500%
2026-01-08	8.9600	8.9600	8.9600	8.9600	-3.552%	20	1,340	+84.710%
2026-01-07	9.4000	9.4000	9.2900	9.2900	-2.723%	2	1,330	+78.149%
2026-01-05	9.5500	9.5500	9.5500	9.5500	-2.051%	2	1,328	+73.298%
2026-01-02	10.3000	10.3000	9.6500	9.7500	+9.551%	31	1,328	+69.744%
2025-12-29	9.2500	9.2500	8.9000	8.9000	-4.198%	74	1,335	+85.955%
2025-12-26	9.2800	9.2900	9.2800	9.2900	+2.088%	10	1,334	+78.149%
2025-12-24	9.0300	9.1000	9.0300	9.1000	-6.667%	3	1,325	+81.868%
2025-12-23	9.6500	9.7500	9.6500	9.7500	-3.941%	19	1,325	+69.744%
2025-12-22	10.3500	10.3500	10.1400	10.1500	-1.932%	101	1,320	+63.054%
2025-12-19	9.7000	10.3500	9.7000	10.3500	+2.475%	10	1,320	+59.903%
2025-12-18	10.3500	10.3500	10.1000	10.1000	-1.463%	4	1,312	+63.861%
2025-12-17	10.3000	10.3000	10.2500	10.2500	-1.914%	3	1,309	+61.463%
2025-12-16	10.2500	10.4500	10.2500	10.4500	-3.241%	15	1,306	+58.373%
2025-12-15	10.8000	10.8000	10.6500	10.8000	+3.053%	18	1,294	+53.241%
2025-12-12	10.2500	10.4800	10.2500	10.4800	-4.292%	202	1,288	+57.920%
2025-12-11	11.1500	11.4000	10.9500	10.9500	-8.445%	110	1,087	+51.142%
2025-12-10	12.3000	12.3000	11.9600	11.9600	-7.645%	2	1,063	+38.378%
2025-12-09	13.0000	13.0000	12.9500	12.9500	-0.385%	3	1,062	+27.799%
2025-12-08	13.2500	13.2500	13.0000	13.0000	-1.887%	30	1,063	+27.308%
2025-12-04	13.3500	13.3500	13.1500	13.2500	-1.119%	18	1,063	+24.906%
2025-12-02	13.4000	13.4000	13.4000	13.4000	+2.290%	6	1,060	+23.507%
2025-12-01	13.0000	13.1000	13.0000	13.1000	-7.092%	3	1,060	+26.336%
2025-11-26	13.9500	14.1000	13.9500	14.1000	-2.759%	60	1,028	+17.376%
2025-11-25	14.5000	14.5000	14.5000	14.5000	-3.204%	1	1,028	+14.138%
2025-11-21	15.3000	15.3000	14.9500	14.9800	-0.663%	17	1,027	+10.481%
2025-11-20	14.8700	15.0800	14.8700	15.0800	+13.383%	12	1,017	+9.748%
2025-11-18	13.3500	13.5500	13.3000	13.3000	-1.115%	48	1,011	+24.436%
2025-11-17	13.4500	13.4500	13.4500	13.4500	-1.321%	12	986	+23.048%
2025-11-14	13.2000	13.9000	13.2000	13.6300	+2.021%	51	999	+21.423%
2025-11-13	13.7900	13.7900	13.3600	13.3600	+24.279%	57	970	+23.877%
2025-11-11	11.4000	11.4000	10.7500	10.7500	-6.522%	3	960	+53.953%
2025-11-10	11.5000	11.7700	11.5000	11.5000	-5.738%	61	958	+43.913%
2025-11-07	11.9000	12.2500	11.9000	12.2000	+10.909%	50	929	+35.656%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-9.465%	9	904	+50.455%
2025-10-16	12.1000	12.1500	12.1000	12.1500	-0.816%	16	904	+36.214%
2025-10-10	10.8100	12.3000	10.8100	12.2500	+13.216%	25	905	+35.102%
2025-10-07	10.8200	10.8200	10.8200	10.8200	+3.541%	1	890	+52.957%
2025-10-03	10.9100	10.9100	10.4500	10.4500	-3.687%	6	890	+58.373%
2025-10-02	10.8500	10.8500	10.8500	10.8500	+2.844%	1	889	+52.535%
2025-10-01	10.0800	10.5500	9.7100	10.5500	+5.289%	13	889	+56.872%
2025-09-29	10.1000	10.1000	10.0200	10.0200	-3.931%	6	885	+65.170%
2025-09-26	10.3900	10.4300	10.3900	10.4300	-4.048%	4	884	+58.677%
2025-09-25	9.6500	10.8700	9.6500	10.8700	-2.072%	4	885	+52.254%
2025-09-23	11.0000	11.1000	11.0000	11.1000	+1.370%	4	885	+49.099%
2025-09-22	10.7900	10.9500	10.7900	10.9500	+3.107%	17	885	+51.142%
2025-09-19	10.6200	10.6200	10.6200	10.6200	+6.734%	15	878	+55.838%
2025-09-18	9.7500	9.9500	9.7500	9.9500	+6.989%	35	863	+66.332%
2025-09-17	8.9100	9.6200	8.9100	9.3000	-4.713%	45	862	+77.957%
2025-09-16	8.6500	9.9900	8.6500	9.7600	+1.140%	42	828	+69.570%
2025-09-15	9.6500	9.6500	9.6500	9.6500	+1.047%	10	828	+71.503%
2025-09-12	9.3600	9.5500	9.3600	9.5500	+6.823%	7	830	+73.298%
2025-09-11	9.4300	9.6500	8.9400	8.9400	-7.453%	6	829	+85.123%
2025-09-10	8.7000	9.6800	8.7000	9.6600	+11.162%	38	828	+71.325%
2025-09-09	8.5900	8.7300	8.4500	8.6900	+2.235%	34	828	+90.449%
2025-09-02	8.6000	8.6000	8.5000	8.5000	-1.734%	5	819	+94.706%
2025-08-29	8.5500	8.6500	8.4500	8.6500	+1.170%	58	805	+91.329%
2025-08-26	8.5000	8.5500	8.5000	8.5500	+4.908%	9	805	+93.567%
2025-08-22	8.3000	8.3000	7.9300	8.1500	-9.444%	27	805	+103.067%
2025-08-21	9.0000	9.0000	9.0000	9.0000	+0.334%	2	798	+83.889%
2025-08-20	8.8500	9.1500	8.8500	8.9700	-1.537%	22	796	+84.504%
2025-08-19	8.9500	9.1100	8.9500	9.1100	+5.318%	10	791	+81.668%
2025-08-13	8.6500	8.6500	8.6500	8.6500	-9.613%	1	789	+91.329%
2025-08-12	9.8000	9.8000	9.4200	9.5700	-6.176%	3	789	+72.936%
2025-08-11	10.2900	10.2900	10.2000	10.2000	+0.990%	4	787	+62.255%
2025-08-08	10.0000	10.2900	9.8800	10.1000	-2.415%	26	789	+63.861%
2025-08-07	10.4400	10.4400	10.3500	10.3500	+15.000%	6	793	+59.903%
2025-08-05	9.0000	9.0100	9.0000	9.0000	+4.651%	3	796	+83.889%
2025-07-29	8.5500	8.6500	8.5000	8.6000	+2.381%	92	796	+92.442%
2025-07-28	8.6000	8.6000	8.4000	8.4000	+2.439%	78	717	+97.024%
2025-07-24	8.2400	8.2400	8.2000	8.2000	-2.613%	2	640	+101.829%
2025-07-22	8.2900	8.4900	8.2900	8.4200	-2.320%	5	639	+96.556%
2025-07-09	8.5500	8.6200	8.5400	8.6200	+3.110%	11	641	+91.995%
2025-07-07	8.3600	8.3600	8.3600	8.3600	-2.222%	1	631	+97.967%
2025-07-02	8.5400	8.6400	8.5000	8.5500	-0.812%	24	631	+93.567%
2025-06-30	8.7700	8.7700	8.6200	8.6200	-9.359%	2	663	+91.995%
2025-06-26	9.5100	9.5100	9.5100	9.5100	-2.959%	1	663	+74.027%
2025-06-24	10.0000	10.0000	9.8000	9.8000	-7.285%	272	665	+68.878%
2025-06-23	10.8500	10.8500	10.5700	10.5700	-1.215%	11	413	+56.575%
2025-06-13	10.5200	10.9000	10.5200	10.7000	+8.190%	10	404	+54.673%
2025-06-11	10.0400	10.1200	9.8900	9.8900	-3.039%	6	403	+67.341%
2025-06-10	10.5400	10.5400	10.2000	10.2000	-10.917%	10	398	+62.255%
2025-06-09	11.4900	11.4900	11.4400	11.4500	-2.966%	13	401	+44.541%
2025-06-06	11.8900	11.8900	11.8000	11.8000	+0.855%	4	401	+40.254%
2025-06-05	11.8400	11.8400	11.7000	11.7000	0.000%	4	401	+41.453%
2025-06-03	12.2000	12.2000	11.7000	11.7000	-4.490%	142	401	+41.453%
2025-06-02	12.0800	12.4600	12.0700	12.2500	+0.492%	104	455	+35.102%
2025-05-30	12.4400	12.4400	12.1900	12.1900	-4.766%	26	385	+35.767%
2025-05-29	12.9900	12.9900	12.8000	12.8000	+1.186%	4	382	+29.297%
2025-05-28	12.6400	12.6900	12.5500	12.6500	+2.429%	70	382	+30.830%
2025-05-27	12.3000	12.3900	12.3000	12.3500	-7.836%	7	347	+34.008%
2025-05-23	13.4900	13.5400	13.4000	13.4000	+7.200%	24	347	+23.507%
2025-05-19	12.5000	12.5000	12.5000	12.5000	+2.041%	10	347	+32.400%
2025-05-16	12.2500	12.2500	12.2500	12.2500	-0.325%	2	347	+35.102%
2025-05-14	12.2900	12.2900	12.2900	12.2900	-7.940%	1	348	+34.662%
2025-05-12	13.3500	13.3500	13.3500	13.3500	-12.745%	6	348	+23.970%
2025-05-08	15.3000	15.3000	15.3000	15.3000	-12.969%	1	354	+8.170%
2025-05-07	17.5800	17.5800	17.5800	17.5800	-37.660%	10	353	-5.859%
2025-04-08	28.0500	28.2000	27.9000	28.2000	-6.623%	12	353	-41.312%
2025-04-07	30.2000	30.2000	30.2000	30.2000	+0.166%	1	353	-45.199%
2025-04-04	30.1500	30.1500	30.1500	30.1500	+26.947%	200	354	-45.108%
2025-04-03	23.7000	23.7500	23.7000	23.7500	+23.377%	3	354	-30.316%
2025-03-31	19.3500	19.3500	19.2500	19.2500	+11.919%	2	352	-14.026%
2025-03-28	17.2000	17.2000	17.2000	17.2000	-7.527%	20	352	-3.779%
2025-03-12	18.5000	18.6000	18.5000	18.6000	+2.423%	11	352	-11.022%
2025-03-11	18.1600	18.1600	18.1600	18.1600	+12.795%	1	351	-8.866%
2025-03-10	16.1000	16.1000	16.1000	16.1000	+19.083%	1	350	+2.795%
2025-03-04	13.5200	13.5200	13.5200	13.5200	+19.119%	2	351	+22.411%
2025-02-26	11.3300	11.3500	11.3300	11.3500	-3.814%	32	353	+45.815%
2025-02-24	11.8000	11.8000	11.8000	11.8000	-8.527%	10	321	+40.254%
2025-02-21	11.4500	12.9000	11.4500	12.9000	+12.664%	8	311	+28.295%
2025-01-31	11.7000	11.7000	11.4500	11.4500	+2.691%	8	311	+44.541%
2025-01-30	11.4000	11.4000	11.1500	11.1500	-12.549%	124	187	+48.430%
2025-01-22	12.8000	12.9000	12.6500	12.7500	+0.791%	36	187	+29.804%
2025-01-21	13.1000	13.1500	12.5500	12.6500	-3.435%	128	169	+30.830%
2025-01-15	13.0500	13.1500	13.0500	13.1000	-0.152%	39	122	+26.336%
2025-01-14	13.1200	13.1200	13.1200	13.1200	-6.619%	25	125	+26.143%
2025-01-13	13.6500	14.0500	13.6500	14.0500	+20.497%	27	147	+17.794%
2025-01-06	11.6600	11.6600	11.6600	11.6600	-10.992%	1	144	+41.938%
2025-01-02	11.9700	13.1000	11.9700	13.1000	+15.215%	50	144	+26.336%
2024-12-18	11.3700	11.3700	11.3700	11.3700	+3.364%	1	119	+45.558%
2024-12-09	11.0000	11.0000	11.0000	11.0000	+1.852%	1	118	+50.455%
2024-12-06	10.8000	10.8000	10.8000	10.8000	+4.854%	4	117	+53.241%
2024-12-02	10.3000	10.3000	10.3000	10.3000	-4.630%	100	115	+60.680%
2024-11-25	10.8000	10.8000	10.8000	10.8000	-9.014%	2	95	+53.241%
2024-11-18	11.8700	11.8700	11.8700	11.8700	-8.340%	1	97	+39.427%
2024-11-14	12.6000	12.9500	12.6000	12.9500	-36.983%	16	98	+27.799%
2024-10-30	20.5500	20.5500	20.5500	20.5500	-5.734%	1	100	-19.465%
2024-10-02	21.8000	21.8000	21.8000	21.8000	-3.753%	1	99	-24.083%
2024-09-18	22.8000	22.8000	22.6500	22.6500	-2.371%	31	99	-26.932%
2024-08-22	23.2000	23.2000	23.2000	23.2000	-3.534%	2	101	-28.664%
2024-08-20	24.0500	24.0500	24.0500	24.0500	+2.998%	1	100	-31.185%
2024-08-19	23.5000	23.5000	23.3000	23.3500	-12.481%	3	101	-29.122%
2024-08-09	26.7500	27.2000	26.6800	26.6800	-2.343%	26	101	-37.969%
2024-08-08	27.5000	27.5000	27.3200	27.3200	+4.195%	23	111	-39.422%
2024-08-07	25.2100	26.2200	25.2100	26.2200	+4.671%	23	132	-36.880%
2024-08-06	25.0500	25.0500	25.0500	25.0500	-0.635%	15	117	-33.932%
2024-08-05	25.2300	25.2300	25.2100	25.2100	+1.083%	2	117	-34.351%
2024-08-02	24.9500	24.9500	24.9400	24.9400	+3.528%	30	115	-33.641%
2024-07-25	24.0900	24.0900	24.0900	24.0900	+6.405%	2	115	-31.299%
2024-07-23	22.5500	22.6400	22.5500	22.6400	+7.553%	6	113	-26.899%
2024-07-22	20.9000	21.1000	20.9000	21.0500	+9.922%	65	107	-21.378%
2024-07-18	19.1000	19.1500	19.1000	19.1500	-0.519%	14	42	-13.577%
2024-07-17	18.6500	19.2500	18.6500	19.2500	+6.178%	27	28	-14.026%
2024-07-16	18.1300	18.1300	18.1300	18.1300	0.000%	1	1	-8.715%