Dark

DIS20261218P45
DIS Dec 18 2026 45.00 Put (DIS261218P00045000)
option OPRA

EOD

Sep 10, 2026

0.0400+33.333%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0800	0.0400	0.0400	+33.333%	2	1,536	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-62.500%	3	1,535	+33.333%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+166.667%	3	1,537	-50.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-62.500%	1	1,535	+33.333%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+700.000%	1	1,535	-50.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-92.857%	5	1,535	+300.000%
2026-08-18	0.1400	0.1400	0.1400	0.1400	+55.556%	10	1,530	-71.429%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-55.000%	5	1,530	-55.556%
2026-07-28	0.2000	0.2000	0.2000	0.2000	+150.000%	1	1,535	-80.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	0.000%	9	1,535	-50.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-68.000%	20	1,526	-50.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,506	-84.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+114.286%	25	1,505	-73.333%
2026-05-07	0.0700	0.0700	0.0700	0.0700	-30.000%	6	1,505	-42.857%
2026-05-06	0.1700	0.1700	0.1000	0.1000	-41.176%	2	1,499	-60.000%
2026-05-05	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,499	-76.471%
2026-05-04	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,498	-80.000%
2026-04-29	0.1900	0.1900	0.1900	0.1900	-5.000%	10	1,497	-78.947%
2026-04-28	0.2000	0.2000	0.2000	0.2000	+42.857%	5	1,487	-80.000%
2026-04-23	0.1600	0.1600	0.1400	0.1400	+16.667%	5	1,482	-71.429%
2026-04-21	0.1200	0.1200	0.1200	0.1200	-29.412%	4	1,487	-66.667%
2026-04-16	0.1700	0.1700	0.1700	0.1700	-45.161%	10	1,487	-76.471%
2026-04-08	0.3100	0.3100	0.3100	0.3100	-8.824%	9	1,487	-87.097%
2026-04-07	0.3400	0.3400	0.3400	0.3400	+21.429%	40	1,496	-88.235%
2026-04-01	0.2800	0.2800	0.2800	0.2800	-15.152%	541	1,536	-85.714%
2026-03-30	0.4200	0.4200	0.2200	0.3300	+32.000%	309	1,262	-87.879%
2026-03-19	0.2700	0.2700	0.2500	0.2500	0.000%	34	1,571	-84.000%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-7.407%	20	1,571	-84.000%
2026-03-16	0.2700	0.2700	0.2700	0.2700	+12.500%	70	1,591	-85.185%
2026-03-11	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,611	-83.333%
2026-02-26	0.2400	0.2400	0.2100	0.2100	-19.231%	93	1,614	-80.952%
2026-02-23	0.2600	0.2600	0.2600	0.2600	+8.333%	20	1,544	-84.615%
2026-02-19	0.2400	0.2400	0.2300	0.2400	-20.000%	17	1,544	-83.333%
2026-02-12	0.2700	0.3000	0.2700	0.3000	+100.000%	175	1,540	-86.667%
2026-02-04	0.1500	0.1500	0.1500	0.1500	-16.667%	10	1,525	-73.333%
2026-01-30	0.1800	0.1800	0.1800	0.1800	+5.882%	2	1,515	-77.778%
2026-01-26	0.1900	0.1900	0.1700	0.1700	+142.857%	19	1,513	-76.471%
2025-12-31	0.0700	0.0700	0.0700	0.0700	-76.667%	10	1,522	-42.857%
2025-12-10	0.3000	0.3000	0.3000	0.3000	-3.226%	10	1,522	-86.667%
2025-12-08	0.3400	0.4000	0.2000	0.3100	-16.216%	251	1,522	-87.097%
2025-11-24	0.2800	0.3700	0.2800	0.3700	+23.333%	410	1,522	-89.189%
2025-11-19	0.3000	0.3000	0.3000	0.3000	+7.143%	5	1,724	-86.667%
2025-11-17	0.2800	0.2800	0.2800	0.2800	-22.222%	1	1,724	-85.714%
2025-11-14	0.3000	0.3900	0.3000	0.3600	+56.522%	20	1,725	-88.889%
2025-11-13	0.1400	0.3100	0.1400	0.2300	-11.538%	106	1,730	-82.609%
2025-11-12	0.2600	0.2600	0.2600	0.2600	-16.129%	20	1,718	-84.615%
2025-11-05	0.3100	0.3100	0.3100	0.3100	-3.125%	10	1,698	-87.097%
2025-11-04	0.4000	0.4000	0.3200	0.3200	-20.000%	40	1,688	-87.500%
2025-11-03	0.4000	0.4100	0.4000	0.4000	+17.647%	548	1,456	-90.000%
2025-10-30	0.2500	0.3400	0.2500	0.3400	0.000%	2	1,456	-88.235%
2025-10-24	0.3400	0.3400	0.3400	0.3400	-15.000%	10	1,456	-88.235%
2025-09-24	0.2800	0.4000	0.2800	0.4000	+66.667%	2	1,456	-90.000%
2025-08-28	0.2400	0.2400	0.2400	0.2400	-4.000%	2	1,456	-83.333%
2025-08-22	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,456	-84.000%
2025-08-11	0.4100	0.4100	0.3000	0.3000	-3.226%	3	1,455	-86.667%
2025-08-08	0.3100	0.3100	0.3100	0.3100	-18.421%	10	1,455	-87.097%
2025-08-05	0.8400	0.8400	0.3800	0.3800	-2.564%	170	1,455	-89.474%
2025-07-23	0.3600	0.4100	0.3600	0.3900	+14.706%	6	1,455	-89.744%
2025-07-17	0.3400	0.3400	0.3400	0.3400	-8.108%	1	1,454	-88.235%
2025-07-01	0.3700	0.3700	0.3700	0.3700	-35.088%	1	1,461	-89.189%
2025-06-17	0.5600	0.5700	0.5600	0.5700	+1.786%	20	1,460	-92.982%
2025-06-05	0.5600	0.5600	0.5600	0.5600	-21.127%	5	1,461	-92.857%
2025-06-04	0.7100	0.7100	0.7100	0.7100	+12.698%	4	1,457	-94.366%
2025-05-15	0.6900	0.6900	0.6300	0.6300	-20.253%	4	1,457	-93.651%
2025-05-14	0.6600	0.7900	0.3000	0.7900	+11.268%	504	1,457	-94.937%
2025-05-12	0.6900	0.8100	0.6300	0.7100	-2.740%	715	1,959	-94.366%
2025-05-08	0.6900	0.7300	0.6800	0.7300	-29.126%	33	1,269	-94.521%
2025-05-05	1.1100	1.1100	1.0300	1.0300	-15.574%	2	1,269	-96.117%
2025-04-29	1.2200	1.2200	1.2200	1.2200	-15.862%	1	1,270	-96.721%
2025-04-23	1.3500	1.4500	1.3500	1.4500	-15.205%	55	1,269	-97.241%
2025-04-21	1.7100	1.7500	1.7000	1.7100	+10.323%	46	1,268	-97.661%
2025-04-17	1.4600	1.5500	1.4600	1.5500	+1.307%	2	1,291	-97.419%
2025-04-15	1.4400	1.5400	1.4100	1.5300	-4.375%	10	1,291	-97.386%
2025-04-14	1.6300	1.6700	1.5300	1.6000	-11.111%	6	1,295	-97.500%
2025-04-09	2.2000	2.2000	1.8000	1.8000	+1.124%	4	1,296	-97.778%
2025-04-07	1.8000	1.8000	1.6800	1.7800	+11.950%	5	1,296	-97.753%
2025-04-04	1.7200	1.7200	1.4600	1.5900	+231.250%	118	1,299	-97.484%
2025-03-14	0.5200	0.8000	0.3700	0.4800	-21.311%	992	1,336	-91.667%
2025-03-13	0.6000	0.8000	0.3600	0.6100	-28.235%	1,250	159	-93.443%
2025-03-10	0.6000	0.8500	0.6000	0.8500	+107.317%	2	159	-95.294%
2025-03-06	0.4100	0.4100	0.4100	0.4100	+17.143%	2	157	-90.244%
2025-02-06	0.3500	0.3500	0.3500	0.3500	+12.903%	1	155	-88.571%
2024-12-16	0.3300	0.3300	0.3100	0.3100	-26.190%	3	154	-87.097%
2024-12-03	0.4200	0.4200	0.4200	0.4200	+23.529%	1	152	-90.476%
2024-11-29	0.3400	0.3400	0.3400	0.3400	-19.048%	2	153	-88.235%
2024-11-26	0.4200	0.4200	0.4200	0.4200	0.000%	1	153	-90.476%
2024-11-18	0.3600	0.4200	0.3600	0.4200	+20.000%	2	152	-90.476%
2024-11-14	0.3100	0.3500	0.3100	0.3500	-42.623%	6	152	-88.571%
2024-11-12	0.7000	0.7000	0.5700	0.6100	-12.857%	12	158	-93.443%
2024-11-07	0.7000	0.7000	0.7000	0.7000	-9.091%	2	157	-94.286%
2024-11-06	0.7700	0.7700	0.7700	0.7700	-9.412%	1	159	-94.805%
2024-11-05	0.8200	0.8500	0.8200	0.8500	0.000%	10	159	-95.294%
2024-11-04	0.8500	0.8500	0.8500	0.8500	+6.250%	6	149	-95.294%
2024-11-01	0.8000	0.8800	0.8000	0.8000	0.000%	16	143	-95.000%
2024-10-30	0.8000	0.8000	0.8000	0.8000	0.000%	6	143	-95.000%
2024-10-29	0.8000	0.8000	0.8000	0.8000	0.000%	4	137	-95.000%
2024-10-28	0.7800	0.8000	0.7800	0.8000	-5.882%	8	133	-95.000%
2024-10-25	0.8000	0.8500	0.8000	0.8500	-1.163%	24	125	-95.294%
2024-10-24	0.8000	0.8600	0.8000	0.8600	+1.176%	2	113	-95.349%
2024-10-23	0.8000	0.8500	0.8000	0.8500	+6.250%	12	113	-95.294%
2024-10-22	0.7800	0.8000	0.7800	0.8000	-5.882%	6	101	-95.000%
2024-10-21	0.8400	0.8500	0.8100	0.8500	0.000%	11	95	-95.294%
2024-10-18	0.8000	0.8500	0.8000	0.8500	0.000%	16	90	-95.294%
2024-10-17	0.8200	0.8500	0.8200	0.8500	-5.556%	8	82	-95.294%
2024-10-16	0.8500	0.9000	0.8100	0.9000	0.000%	12	78	-95.556%
2024-10-15	0.8500	0.9000	0.8500	0.9000	+5.882%	9	66	-95.556%
2024-10-14	0.8500	0.8500	0.8500	0.8500	-6.593%	4	57	-95.294%
2024-10-11	0.8800	0.9200	0.8800	0.9100	+1.111%	10	53	-95.604%
2024-10-10	0.9000	0.9000	0.9000	0.9000	-6.250%	4	52	-95.556%
2024-10-09	0.9500	0.9600	0.9500	0.9600	-5.882%	4	48	-95.833%
2024-10-08	0.8600	1.0200	0.8600	1.0200	+2.000%	2	44	-96.078%
2024-10-07	0.9500	1.0000	0.9500	1.0000	+8.696%	4	44	-96.000%
2024-09-25	0.9200	0.9200	0.9200	0.9200	-4.167%	2	40	-95.652%
2024-09-17	0.9000	0.9600	0.9000	0.9600	-12.727%	2	38	-95.833%
2024-09-12	1.1000	1.1000	1.1000	1.1000	-12.000%	3	38	-96.364%
2024-09-06	1.2500	1.2500	1.2500	1.2500	+17.925%	4	35	-96.800%
2024-08-30	1.0900	1.0900	1.0600	1.0600	-1.852%	6	36	-96.226%
2024-08-29	1.0700	1.0800	1.0700	1.0800	-6.087%	2	36	-96.296%
2024-08-28	1.1500	1.1500	1.1500	1.1500	+21.053%	5	35	-96.522%
2024-08-27	0.9500	0.9500	0.9500	0.9500	-12.037%	1	35	-95.789%
2024-08-23	1.0400	1.0800	1.0200	1.0800	+2.857%	8	34	-96.296%
2024-08-21	1.0500	1.0500	1.0500	1.0500	+3.960%	1	32	-96.190%
2024-08-20	1.0100	1.0100	1.0100	1.0100	-6.481%	1	31	-96.040%
2024-08-16	1.3700	1.3700	0.9700	1.0800	-6.087%	6	32	-96.296%
2024-08-15	1.1500	1.1500	1.1500	1.1500	-4.167%	4	30	-96.522%
2024-08-12	1.2000	1.2000	1.2000	1.2000	-13.669%	10	34	-96.667%
2024-08-09	1.3500	1.3900	1.3500	1.3900	+2.963%	6	25	-97.122%
2024-08-08	1.3300	1.3500	1.3000	1.3500	+3.053%	13	22	-97.037%
2024-08-07	1.0000	1.3100	1.0000	1.3100	+4.800%	6	9	-96.947%
2024-08-06	1.2500	1.2500	1.2500	1.2500	+42.045%	2	3	-96.800%
2024-07-30	0.8800	0.8800	0.8800	0.8800	0.000%	1	1	-95.455%