Dark

DIS20261218P125
DIS Dec 18 2026 125.00 Put (DIS261218P00125000)
option OPRA

EOD

Sep 11, 2026

19.39+18.884%(+3.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	19.3900	19.3900	19.3900	19.3900	+18.884%	2	270	0.000%
2026-08-24	16.3100	16.3100	16.3100	16.3100	-11.069%	1	270	+18.884%
2026-08-21	18.3400	18.3400	18.3400	18.3400	+1.047%	1	269	+5.725%
2026-08-20	18.1500	18.1500	18.1500	18.1500	-17.312%	1	269	+6.832%
2026-08-06	21.9500	21.9500	21.9500	21.9500	-6.397%	3	269	-11.663%
2026-08-05	23.4500	23.4500	23.4500	23.4500	-13.180%	1	267	-17.313%
2026-08-03	27.0100	27.0100	27.0100	27.0100	-6.798%	1	267	-28.212%
2026-07-31	28.8500	28.9800	28.8500	28.9800	+0.976%	2	267	-33.092%
2026-07-21	29.0000	29.0000	28.7000	28.7000	-1.375%	91	267	-32.439%
2026-07-10	29.1000	29.1000	29.1000	29.1000	+4.114%	1	176	-33.368%
2026-07-06	27.8800	27.9500	27.8800	27.9500	+21.786%	3	176	-30.626%
2026-05-28	22.9500	22.9500	22.9500	22.9500	+15.851%	1	174	-15.512%
2026-05-08	19.4000	19.8100	19.4000	19.8100	+2.642%	3	174	-2.120%
2026-05-07	19.6600	19.6600	19.3000	19.3000	-3.500%	2	172	+0.466%
2026-05-06	20.0000	20.0000	20.0000	20.0000	-20.635%	1	171	-3.050%
2026-04-30	25.2000	25.2000	25.2000	25.2000	+4.782%	3	171	-23.056%
2026-04-27	24.0500	24.0500	24.0500	24.0500	-24.490%	1	171	-19.376%
2026-03-27	31.8500	31.8500	31.8500	31.8500	+6.915%	1	170	-39.121%
2026-03-26	29.7900	29.7900	29.7900	29.7900	+14.709%	3	171	-34.911%
2026-03-13	25.9700	25.9700	25.9700	25.9700	+23.667%	2	168	-25.337%
2026-02-18	21.0000	21.0000	21.0000	21.0000	-6.667%	1	166	-7.667%
2026-02-17	22.5000	22.5000	22.5000	22.5000	+7.245%	1	166	-13.822%
2026-02-06	20.9400	20.9800	20.9400	20.9800	-3.540%	6	165	-7.579%
2026-02-04	22.0000	22.0500	21.7500	21.7500	-7.447%	32	165	-10.851%
2026-02-03	23.5100	23.5100	23.5000	23.5000	+19.289%	7	173	-17.489%
2026-01-20	19.7000	19.7000	19.7000	19.7000	+20.489%	1	166	-1.574%
2026-01-05	16.3500	16.3500	16.3500	16.3500	-0.305%	10	165	+18.593%
2025-12-30	16.4500	16.4500	16.4000	16.4000	-7.865%	6	165	+18.232%
2025-12-19	17.8000	17.8000	17.8000	17.8000	-4.043%	1	165	+8.933%
2025-12-18	18.5000	18.5500	18.5000	18.5500	-2.368%	8	165	+4.528%
2025-12-12	19.0100	19.2500	19.0000	19.0000	-9.091%	76	162	+2.053%
2025-12-10	20.9000	20.9000	20.9000	20.9000	-7.111%	1	182	-7.225%
2025-12-08	22.5000	22.5500	22.5000	22.5000	-8.163%	29	182	-13.822%
2025-11-25	24.5500	24.5500	24.5000	24.5000	-1.725%	7	166	-20.857%
2025-11-24	24.9300	24.9300	24.9300	24.9300	+8.156%	2	173	-22.222%
2025-11-13	22.4500	23.0500	22.4500	23.0500	+34.012%	2	172	-15.879%
2025-11-12	17.8000	17.8000	17.2000	17.2000	-7.027%	20	171	+12.733%
2025-11-11	18.9700	18.9700	18.5000	18.5000	-9.756%	8	171	+4.811%
2025-11-07	20.5000	20.5000	20.5000	20.5000	+10.334%	3	179	-5.415%
2025-10-08	18.7400	18.7400	18.5200	18.5800	-1.380%	4	176	+4.360%
2025-10-07	19.2400	19.2400	18.8400	18.8400	-0.423%	4	176	+2.919%
2025-10-06	19.1100	19.1400	18.9100	18.9200	+2.492%	6	176	+2.484%
2025-10-03	18.5200	18.6400	18.4100	18.4600	+1.095%	4	176	+5.038%
2025-10-01	18.1600	18.4300	17.9700	18.2600	-3.539%	8	176	+6.188%
2025-09-22	18.7900	18.9300	18.7900	18.9300	+10.250%	2	176	+2.430%
2025-09-18	17.0400	17.1700	17.0400	17.1700	+1.718%	2	176	+12.930%
2025-09-17	16.8500	16.8800	16.6500	16.8800	-3.211%	7	176	+14.870%
2025-09-16	17.2800	17.4400	17.2800	17.4400	+2.649%	2	171	+11.181%
2025-09-15	16.8100	16.9900	16.8100	16.9900	+1.312%	16	171	+14.126%
2025-09-12	16.3500	16.7700	16.3500	16.7700	+7.707%	7	172	+15.623%
2025-09-09	15.3900	15.5700	15.3900	15.5700	+6.063%	4	172	+24.534%
2025-09-04	14.8100	14.9900	14.5700	14.6800	-2.653%	10	172	+32.084%
2025-08-28	15.5700	15.5700	15.0300	15.0800	-2.141%	12	172	+28.581%
2025-08-26	15.3700	15.4100	15.3700	15.4100	-1.344%	2	171	+25.827%
2025-08-18	15.6900	15.6900	15.6000	15.6200	-1.451%	6	171	+24.136%
2025-08-13	15.9700	15.9700	15.8500	15.8500	-11.453%	11	171	+22.334%
2025-08-11	17.9400	18.0400	17.9000	17.9000	+0.280%	12	172	+8.324%
2025-08-08	17.9900	17.9900	17.8500	17.8500	-1.108%	8	175	+8.627%
2025-08-07	16.4000	18.1900	16.4000	18.0500	+9.063%	7	178	+7.424%
2025-08-06	16.7000	16.7000	16.5500	16.5500	+7.468%	8	180	+17.160%
2025-08-05	15.5000	15.5000	15.4000	15.4000	-9.412%	20	172	+25.909%
2025-08-01	17.1400	17.1400	17.0000	17.0000	+11.111%	2	153	+14.059%
2025-07-31	15.1000	15.3000	15.1000	15.3000	+2.547%	9	154	+26.732%
2025-07-30	15.0400	15.0400	14.9200	14.9200	-0.864%	6	148	+29.960%
2025-07-29	14.8500	15.0500	14.5500	15.0500	+4.441%	56	149	+28.837%
2025-07-25	14.7900	14.7900	14.4100	14.4100	+2.199%	18	117	+34.559%
2025-07-24	14.3400	14.3400	14.1000	14.1000	-2.083%	8	111	+37.518%
2025-07-17	14.5000	14.5000	14.4000	14.4000	-3.356%	2	112	+34.653%
2025-07-14	14.9000	14.9000	14.9000	14.9000	+2.759%	6	111	+30.134%
2025-07-10	14.5500	14.5500	14.5000	14.5000	-1.361%	4	105	+33.724%
2025-07-09	14.7400	14.7400	14.6500	14.7000	+1.942%	3	107	+31.905%
2025-07-08	14.4900	14.5900	14.3500	14.4200	-0.208%	8	106	+34.466%
2025-07-02	14.5900	14.6400	14.4500	14.4500	+1.404%	12	106	+34.187%
2025-06-30	14.3000	14.3000	14.2500	14.2500	-14.157%	11	105	+36.070%
2025-06-24	16.6000	16.6000	16.6000	16.6000	-5.413%	1	95	+16.807%
2025-06-23	17.5900	17.5900	17.5500	17.5500	+0.862%	2	95	+10.484%
2025-06-20	17.4900	17.4900	17.4000	17.4000	+12.987%	4	95	+11.437%
2025-06-18	15.4000	15.4000	15.4000	15.4000	-9.145%	3	94	+25.909%
2025-06-10	16.7700	17.0900	16.7700	16.9500	-15.461%	6	94	+14.395%
2025-06-05	19.4900	20.1400	19.4000	20.0500	-2.052%	8	96	-3.292%
2025-05-15	20.4700	20.4700	20.4700	20.4700	+5.244%	1	97	-5.276%
2025-05-14	19.4500	19.4500	19.4500	19.4500	-7.160%	1	96	-0.308%
2025-05-12	21.5500	21.5500	20.9500	20.9500	-47.229%	6	95	-7.446%
2025-04-10	39.8000	39.8000	39.7000	39.7000	+98.005%	16	96	-51.159%
2025-02-14	20.0500	20.0500	20.0500	20.0500	-4.342%	10	100	-3.292%
2025-02-12	20.9600	20.9600	20.9600	20.9600	+5.327%	2	100	-7.490%
2025-02-05	19.9000	19.9000	19.9000	19.9000	+5.013%	7	93	-2.563%
2025-02-03	18.9500	18.9500	18.9500	18.9500	+0.265%	38	93	+2.322%
2025-01-30	18.9500	18.9500	18.9000	18.9000	-0.526%	4	53	+2.593%
2025-01-29	18.9500	19.0500	18.9500	19.0000	-3.797%	44	53	+2.053%
2025-01-28	19.7000	19.7500	19.7000	19.7500	-7.494%	2	31	-1.823%
2025-01-22	21.4000	21.4500	21.3000	21.3500	+0.708%	34	30	-9.180%
2025-01-21	21.6000	21.7500	20.9000	21.2000	+14.595%	29	16	-8.538%
2024-11-21	18.5000	18.5000	18.5000	18.5000	-10.628%	1	1	+4.811%
2024-11-14	20.7000	20.7000	20.7000	20.7000	0.000%	1	1	-6.329%