Dark

DIS20261218P115
DIS Dec 18 2026 115.00 Put (DIS261218P00115000)
option OPRA

EOD

Sep 10, 2026

12.40-0.721%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.4000	12.4000	12.4000	12.4000	-0.721%	2	1,486	0.000%
2026-09-08	12.4900	12.4900	12.4900	12.4900	+30.785%	1	1,486	-0.721%
2026-09-02	9.5500	9.5500	9.5500	9.5500	-2.749%	3	1,486	+29.843%
2026-09-01	9.5500	9.8200	9.5200	9.8200	-7.793%	38	1,489	+26.273%
2026-08-27	10.6500	10.6500	10.6500	10.6500	+26.635%	2	1,489	+16.432%
2026-08-25	8.8000	8.8000	8.4100	8.4100	-6.034%	10	1,489	+47.444%
2026-08-24	8.6000	8.9500	8.4500	8.9500	-15.566%	28	1,484	+38.547%
2026-08-21	10.0800	10.6000	10.0800	10.6000	-22.344%	10	1,483	+16.981%
2026-08-12	13.7000	13.7000	13.6500	13.6500	-3.191%	5	1,488	-9.158%
2026-08-11	14.1000	14.1000	14.1000	14.1000	+3.297%	1	1,483	-12.057%
2026-08-10	13.6500	13.6500	13.6500	13.6500	+8.333%	1	1,483	-9.158%
2026-08-07	12.6000	12.6000	12.6000	12.6000	-8.497%	4	1,483	-1.587%
2026-08-06	13.7800	13.7800	13.7400	13.7700	-23.923%	17	1,483	-9.949%
2026-08-04	18.3000	18.3000	18.1000	18.1000	-0.822%	9	1,468	-31.492%
2026-08-03	18.2000	18.2500	18.2000	18.2500	+3.989%	3	1,476	-32.055%
2026-07-29	17.5500	17.5500	17.5500	17.5500	-9.769%	1	1,476	-29.345%
2026-07-22	19.4500	19.4500	19.4500	19.4500	0.000%	1	1,477	-36.247%
2026-07-20	19.4500	19.4500	19.4500	19.4500	+4.011%	1	1,477	-36.247%
2026-07-17	18.7000	18.7000	18.7000	18.7000	-6.826%	1	1,477	-33.690%
2026-07-10	19.8900	20.0700	19.8900	20.0700	+5.632%	9	1,476	-38.216%
2026-07-01	19.0000	19.0000	19.0000	19.0000	+4.396%	1	1,472	-34.737%
2026-06-29	18.2000	18.2000	18.2000	18.2000	+5.691%	1	1,471	-31.868%
2026-06-25	16.0000	17.3000	16.0000	17.2200	+14.800%	7	1,470	-27.991%
2026-06-23	15.0000	15.0000	15.0000	15.0000	-11.243%	10	1,466	-17.333%
2026-06-17	16.9000	16.9000	16.9000	16.9000	+0.297%	1	1,465	-26.627%
2026-06-16	17.2000	17.2000	16.8500	16.8500	+3.374%	3	1,465	-26.409%
2026-06-15	16.3000	16.3000	16.3000	16.3000	-9.444%	1	1,464	-23.926%
2026-06-12	18.0000	18.0000	17.4000	18.0000	-3.485%	90	1,465	-31.111%
2026-06-11	18.6500	18.6500	18.6500	18.6500	+1.913%	3	1,469	-33.512%
2026-06-10	18.6000	18.6000	18.3000	18.3000	-0.813%	4	1,472	-32.240%
2026-06-09	18.4500	18.4500	18.4500	18.4500	-0.806%	1	1,475	-32.791%
2026-06-08	18.6000	18.6000	18.6000	18.6000	-1.011%	2	1,476	-33.333%
2026-06-05	18.1500	18.7900	18.1500	18.7900	+18.924%	7	1,478	-34.007%
2026-05-26	15.5500	15.9500	15.5500	15.8000	+3.607%	6	1,471	-21.519%
2026-05-21	15.2500	15.2500	15.2500	15.2500	-4.389%	1	1,467	-18.689%
2026-05-19	15.2500	15.9500	15.2500	15.9500	+11.930%	2	1,468	-22.257%
2026-05-12	14.2000	14.2500	14.2000	14.2500	-1.042%	6	1,468	-12.982%
2026-05-11	14.4500	14.4500	14.4000	14.4000	+10.769%	5	1,465	-13.889%
2026-05-07	11.9900	13.0000	11.7500	13.0000	-19.054%	86	1,467	-4.615%
2026-05-01	16.0600	16.0600	16.0600	16.0600	+4.625%	3	1,507	-22.790%
2026-04-22	15.3500	15.3500	15.3300	15.3500	+3.716%	25	1,507	-19.218%
2026-04-21	14.3900	14.8000	14.3500	14.8000	-6.625%	88	1,507	-16.216%
2026-04-16	15.8500	15.8500	15.8500	15.8500	-17.748%	5	1,507	-21.767%
2026-04-09	19.2800	19.2800	19.2700	19.2700	-0.568%	7	1,507	-35.651%
2026-04-08	19.5000	20.0500	19.3500	19.3800	-14.134%	16	1,507	-36.017%
2026-03-31	22.5900	22.5900	22.5700	22.5700	+36.788%	45	1,509	-45.060%
2026-03-03	16.5000	16.5000	16.5000	16.5000	+3.125%	1	1,466	-24.848%
2026-02-17	15.7000	16.0000	15.7000	16.0000	-1.235%	4	1,466	-22.500%
2026-02-13	16.2000	16.2000	16.2000	16.2000	+11.264%	8	1,466	-23.457%
2026-02-06	14.4000	14.5600	14.4000	14.5600	-4.084%	19	1,466	-14.835%
2026-02-02	15.1800	15.1800	15.1800	15.1800	+31.429%	5	1,460	-18.314%
2026-01-12	11.7000	11.7000	11.5500	11.5500	-2.119%	2	1,457	+7.359%
2026-01-07	11.8000	11.8000	11.8000	11.8000	+3.509%	2	1,459	+5.085%
2026-01-06	11.7500	11.7500	11.2200	11.4000	+0.264%	119	1,459	+8.772%
2026-01-05	11.3700	11.3700	11.3700	11.3700	-6.033%	3	1,448	+9.059%
2026-01-02	11.6600	12.1000	11.6600	12.1000	+14.151%	12	1,448	+2.479%
2025-12-31	11.3000	11.3000	10.6000	10.6000	-3.196%	54	1,438	+16.981%
2025-12-30	10.9500	10.9500	10.9500	10.9500	-1.617%	1	1,438	+13.242%
2025-12-29	11.4600	11.4600	11.1300	11.1300	-4.052%	71	1,438	+11.411%
2025-12-26	11.5000	11.6000	11.3000	11.6000	+2.655%	11	1,435	+6.897%
2025-12-24	11.2500	11.3000	11.2500	11.3000	-5.042%	4	1,424	+9.735%
2025-12-23	12.0500	12.2000	11.9000	11.9000	-4.418%	54	1,424	+4.202%
2025-12-22	12.4500	12.4500	12.4500	12.4500	+2.469%	18	1,418	-0.402%
2025-12-19	12.0500	12.2000	12.0500	12.1500	-6.178%	4	1,418	+2.058%
2025-12-16	12.9500	12.9500	12.9500	12.9500	-2.116%	2	1,414	-4.247%
2025-12-15	13.1500	13.2300	13.1300	13.2300	-5.500%	46	1,416	-6.274%
2025-12-11	13.6000	14.0000	13.6000	14.0000	-9.968%	92	1,411	-11.429%
2025-12-09	15.5500	15.5500	15.5500	15.5500	-9.064%	1	1,488	-20.257%
2025-11-26	17.1000	17.1000	17.1000	17.1000	-3.061%	2	1,487	-27.485%
2025-11-25	17.6400	17.6400	17.6400	17.6400	-0.899%	2	1,487	-29.705%
2025-11-21	17.8000	17.8000	17.8000	17.8000	+5.388%	2	1,485	-30.337%
2025-11-20	16.7800	16.9000	16.7300	16.8900	+1.138%	63	1,487	-26.584%
2025-11-19	16.7000	16.7000	16.7000	16.7000	+3.727%	10	1,499	-25.749%
2025-11-17	16.1000	16.1000	16.1000	16.1000	-3.012%	14	1,489	-22.981%
2025-11-14	16.3300	16.8000	16.3300	16.6000	+4.468%	82	1,475	-25.301%
2025-11-13	16.0500	16.3900	15.7900	15.8900	+33.529%	8	1,394	-21.963%
2025-11-12	12.8500	12.8500	11.8000	11.9000	-17.073%	268	1,393	+4.202%
2025-10-14	14.3500	14.3500	14.3500	14.3500	+9.125%	1	1,207	-13.589%
2025-10-06	13.3300	13.3300	13.1500	13.1500	+2.017%	2	1,206	-5.703%
2025-10-01	11.8900	13.0600	11.8300	12.8900	+1.257%	6	1,206	-3.801%
2025-09-30	12.4500	12.7300	12.4500	12.7300	+1.032%	3	1,206	-2.592%
2025-09-29	12.3300	12.6000	12.1700	12.6000	+1.043%	15	1,206	-1.587%
2025-09-26	12.8000	12.8500	12.4700	12.4700	-3.333%	6	1,213	-0.561%
2025-09-25	12.8700	12.9000	12.6700	12.9000	-4.232%	16	1,217	-3.876%
2025-09-23	13.4000	13.4700	13.4000	13.4700	+1.278%	2	1,221	-7.944%
2025-09-22	13.1500	13.3000	12.0500	13.3000	+4.314%	94	1,224	-6.767%
2025-09-19	12.6000	12.7500	12.6000	12.7500	+5.372%	4	1,206	-2.745%
2025-09-18	12.1000	12.1000	12.1000	12.1000	-0.247%	1	1,206	+2.479%
2025-09-16	12.1300	12.1300	12.1300	12.1300	+2.797%	1	1,205	+2.226%
2025-09-12	11.8000	11.8000	11.8000	11.8000	+1.288%	1	1,205	+5.085%
2025-09-10	11.6500	11.6500	11.6500	11.6500	+5.144%	1	1,205	+6.438%
2025-09-03	11.0700	11.0800	11.0700	11.0800	+7.887%	4	1,206	+11.913%
2025-08-29	10.4000	10.4200	10.2500	10.2700	-0.869%	8	1,206	+20.740%
2025-08-28	10.5700	10.5700	10.3600	10.3600	-2.723%	6	1,206	+19.691%
2025-08-27	10.5000	10.6500	10.5000	10.6500	-3.005%	2	1,206	+16.432%
2025-08-20	10.8200	10.9800	10.8200	10.9800	+2.521%	2	1,206	+12.933%
2025-08-18	10.7900	10.7900	10.7100	10.7100	-2.192%	2	1,205	+15.780%
2025-08-14	10.9200	10.9500	10.8900	10.9500	+0.367%	14	1,205	+13.242%
2025-08-13	10.9100	10.9100	10.9100	10.9100	-5.948%	2	1,204	+13.657%
2025-08-12	11.6900	11.6900	11.6000	11.6000	-7.643%	2	1,202	+6.897%
2025-08-11	12.4600	12.5600	12.4600	12.5600	+0.884%	2	1,201	-1.274%
2025-08-08	12.6400	12.6400	12.4000	12.4500	-1.581%	14	1,201	-0.402%
2025-08-07	12.8000	12.8000	12.6000	12.6500	+32.322%	7	1,201	-1.976%
2025-08-06	9.5600	9.5600	9.5600	9.5600	-20.992%	3	1,200	+29.707%
2025-08-01	11.7500	12.2400	11.7500	12.1000	+12.349%	40	1,197	+2.479%
2025-07-31	10.7900	10.7900	10.7000	10.7700	+3.558%	6	1,167	+15.135%
2025-07-30	10.4500	10.4900	10.3500	10.4000	-0.952%	33	1,167	+19.231%
2025-07-29	10.3500	10.5000	10.3500	10.5000	+2.439%	100	1,142	+18.095%
2025-07-28	10.2500	10.2500	10.2500	10.2500	0.000%	32	1,042	+20.976%
2025-07-25	10.3400	10.3400	10.2500	10.2500	+3.535%	6	1,010	+20.976%
2025-07-24	9.9900	9.9900	9.7800	9.9000	+1.538%	10	1,010	+25.253%
2025-07-23	9.7900	9.8400	9.7200	9.7500	-5.156%	10	1,010	+27.179%
2025-07-22	10.2700	10.3600	10.2000	10.2800	-0.194%	8	1,010	+20.623%
2025-07-18	10.3900	10.3900	10.3000	10.3000	-5.678%	2	1,010	+20.388%
2025-07-16	10.9400	10.9400	10.9200	10.9200	+5.000%	2	1,010	+13.553%
2025-07-09	10.3500	10.4000	10.3500	10.4000	+1.961%	7	1,010	+19.231%
2025-07-08	10.2900	10.2900	10.2000	10.2000	+0.394%	2	1,010	+21.569%
2025-07-07	10.1600	10.1600	10.1600	10.1600	+3.673%	1	1,010	+22.047%
2025-07-03	10.0400	10.0400	9.8000	9.8000	-4.390%	3	1,011	+26.531%
2025-07-02	10.3400	10.3400	10.2500	10.2500	+0.490%	2	1,011	+20.976%
2025-07-01	10.3800	10.5100	10.2000	10.2000	-1.449%	9	1,012	+21.569%
2025-06-30	10.4900	10.4900	10.3500	10.3500	-1.896%	6	1,010	+19.807%
2025-06-27	10.7400	10.7400	10.5500	10.5500	-5.381%	2	1,010	+17.536%
2025-06-26	11.2900	11.2900	11.1500	11.1500	-5.907%	2	1,010	+11.211%
2025-06-24	11.9000	11.9000	11.7500	11.8500	-6.693%	220	1,009	+4.641%
2025-06-23	13.2000	13.2000	12.7000	12.7000	-0.781%	10	794	-2.362%
2025-06-20	12.8000	12.8000	12.8000	12.8000	+2.811%	6	787	-3.125%
2025-06-17	12.4500	12.4500	12.4500	12.4500	+2.893%	750	787	-0.402%
2025-06-16	12.1000	12.1000	12.1000	12.1000	-6.491%	2	59	+2.479%
2025-06-13	12.6100	12.9400	12.6100	12.9400	+3.520%	4	61	-4.173%
2025-06-12	12.1000	12.6400	12.1000	12.5000	+2.881%	9	61	-0.800%
2025-06-10	12.5500	12.5500	12.1500	12.1500	-10.989%	7	61	+2.058%
2025-06-09	13.7400	13.7400	13.6500	13.6500	-1.940%	4	62	-9.158%
2025-06-05	14.0400	14.0400	13.9000	13.9200	-0.925%	6	62	-10.920%
2025-06-04	14.1900	14.1900	14.0500	14.0500	-3.103%	4	62	-11.744%
2025-06-02	14.6900	14.6900	14.5000	14.5000	-1.159%	4	62	-14.483%
2025-05-30	14.7400	14.7400	14.6000	14.6700	-4.430%	16	62	-15.474%
2025-05-29	15.4400	15.4400	15.3500	15.3500	+3.020%	4	60	-19.218%
2025-05-28	15.0400	15.0400	14.8500	14.9000	+0.134%	10	60	-16.779%
2025-05-27	15.2500	15.2500	14.8800	14.8800	-6.120%	2	56	-16.667%
2025-05-23	15.9900	15.9900	15.8500	15.8500	+2.258%	8	53	-21.767%
2025-05-12	15.8000	15.8000	15.5000	15.5000	-14.127%	17	53	-20.000%
2025-05-09	18.0500	18.0500	18.0500	18.0500	+1.404%	14	47	-31.302%
2025-05-08	17.8000	17.8000	17.8000	17.8000	-11.487%	1	47	-30.337%
2025-05-07	19.9800	20.1100	19.9800	20.1100	-37.097%	2	48	-38.339%
2025-04-10	31.9700	31.9700	31.9700	31.9700	+64.539%	1	47	-61.214%
2025-03-10	19.4300	19.4300	19.4300	19.4300	+36.831%	2	48	-36.181%
2025-03-03	14.2000	14.2000	14.2000	14.2000	+3.650%	75	48	-12.676%
2025-02-28	13.7000	13.7000	13.7000	13.7000	-3.521%	150	123	-9.489%
2025-02-27	14.2000	14.2000	14.2000	14.2000	+3.650%	50	67	-12.676%
2025-02-26	13.7000	13.7000	13.7000	13.7000	-9.272%	50	80	-9.489%
2025-02-10	15.1500	15.1500	15.1000	15.1000	+7.473%	4	39	-17.881%
2025-02-06	14.0500	14.0500	14.0500	14.0500	+3.309%	1	40	-11.744%
2025-01-30	13.6000	13.6000	13.6000	13.6000	0.000%	2	39	-8.824%
2025-01-29	13.6500	13.7000	13.6000	13.6000	-1.091%	10	39	-8.824%
2025-01-27	13.8000	13.8000	13.7500	13.7500	-0.362%	2	34	-9.818%
2025-01-24	13.8000	13.8000	13.8000	13.8000	-9.508%	2	33	-10.145%
2025-01-22	15.3000	15.3000	15.2500	15.2500	+1.329%	2	33	-18.689%
2025-01-21	15.6000	15.7000	15.0500	15.0500	-4.747%	4	32	-17.608%
2025-01-17	15.8000	15.8000	15.8000	15.8000	+0.958%	4	28	-21.519%
2025-01-15	15.6000	15.6500	15.6000	15.6500	+1.623%	8	28	-20.767%
2025-01-14	15.4000	15.4000	15.4000	15.4000	-0.965%	1	24	-19.481%
2025-01-08	15.5500	15.5500	15.5500	15.5500	+4.714%	2	24	-20.257%
2025-01-03	14.7500	14.8500	14.7500	14.8500	+1.020%	4	24	-16.498%
2025-01-02	14.7000	14.7000	14.7000	14.7000	-2.970%	1	22	-15.646%
2024-12-23	15.1500	15.1500	15.1500	15.1500	+15.649%	1	21	-18.152%
2024-12-18	13.1000	13.1000	13.1000	13.1000	-8.838%	1	21	-5.344%
2024-12-17	14.3700	14.3700	14.3700	14.3700	+5.662%	1	20	-13.709%
2024-12-12	13.6000	13.6000	13.6000	13.6000	+5.426%	2	21	-8.824%
2024-12-03	12.9000	12.9000	12.9000	12.9000	+3.200%	1	21	-3.876%
2024-11-27	12.5000	12.5000	12.5000	12.5000	-4.215%	8	18	-0.800%
2024-11-26	13.0500	13.0500	13.0500	13.0500	-2.539%	1	18	-4.981%
2024-11-21	13.0800	13.4300	13.0800	13.3900	-9.220%	9	17	-7.394%
2024-11-20	14.7500	14.7500	14.7500	14.7500	+4.536%	1	17	-15.932%
2024-11-15	14.1000	14.1100	14.1000	14.1100	-8.673%	8	18	-12.119%
2024-11-14	14.6800	15.4500	14.6800	15.4500	-25.721%	2	15	-19.741%
2024-11-11	20.8000	20.8000	20.8000	20.8000	-13.152%	1	15	-40.385%
2024-10-29	23.9500	23.9500	23.9500	23.9500	-5.036%	1	14	-48.225%
2024-10-08	25.2200	25.2200	25.2200	25.2200	-3.851%	1	13	-50.833%
2024-09-17	26.2300	26.2300	26.2300	26.2300	-6.321%	50	12	-52.726%
2024-08-30	28.0000	28.0000	28.0000	28.0000	0.000%	100	12	-55.714%
2024-08-16	28.0000	28.0000	28.0000	28.0000	-9.032%	2	12	-55.714%
2024-08-13	30.6500	30.7800	30.6500	30.7800	+1.584%	3	13	-59.714%
2024-08-09	30.7500	30.7500	30.3000	30.3000	+6.390%	4	10	-59.076%
2024-08-05	28.4400	28.6100	28.4400	28.4800	+3.790%	7	8	-56.461%
2024-07-25	27.4400	27.4400	27.4400	27.4400	0.000%	1	1	-54.810%