Dark

DIS20261218P50
DIS Dec 18 2026 50.00 Put (DIS261218P00050000)
option OPRA

EOD

Sep 10, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0800	0.0500	0.0500	0.000%	2	2,276	0.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,277	0.000%
2026-08-13	0.0600	0.0600	0.0600	0.0600	+200.000%	1	2,273	-16.667%
2026-08-12	0.0400	0.0400	0.0200	0.0200	-60.000%	20	2,274	+150.000%
2026-08-03	0.0600	0.0600	0.0500	0.0500	-54.545%	3	2,271	0.000%
2026-07-31	0.1200	0.1200	0.1100	0.1100	-21.429%	3	2,271	-54.545%
2026-06-18	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,270	-64.286%
2026-05-06	0.1600	0.1600	0.1600	0.1600	-46.667%	1	2,270	-68.750%
2026-04-29	0.3000	0.3000	0.3000	0.3000	+50.000%	4	2,270	-83.333%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-20.000%	5	2,266	-75.000%
2026-04-17	0.2500	0.2500	0.2500	0.2500	-57.627%	1	2,271	-80.000%
2026-03-31	0.5900	0.5900	0.5700	0.5900	+5.357%	14	2,270	-91.525%
2026-03-30	0.5500	0.5600	0.5500	0.5600	-6.667%	42	2,284	-91.071%
2026-03-27	0.6000	0.6000	0.6000	0.6000	+50.000%	3	2,326	-91.667%
2026-03-26	0.4000	0.4000	0.3900	0.4000	+11.111%	155	2,323	-87.500%
2026-03-18	0.3600	0.3600	0.3600	0.3600	+20.000%	40	2,478	-86.111%
2026-03-17	0.3000	0.3000	0.3000	0.3000	-30.233%	10	2,518	-83.333%
2026-03-16	0.3600	0.6000	0.3600	0.4300	+34.375%	114	2,528	-88.372%
2026-03-13	0.3300	0.3300	0.3200	0.3200	-13.514%	139	2,546	-84.375%
2026-03-12	0.3800	0.3800	0.3700	0.3700	+23.333%	4	2,685	-86.486%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-76.923%	3	2,685	-83.333%
2026-03-09	1.3100	1.3100	1.3000	1.3000	+202.326%	8	2,688	-96.154%
2026-03-06	0.4500	0.4500	0.3300	0.4300	+43.333%	341	2,697	-88.372%
2026-03-05	0.2900	0.3000	0.2900	0.3000	-28.571%	44	3,035	-83.333%
2026-02-12	0.3100	0.4200	0.3100	0.4200	+61.538%	6	3,079	-88.095%
2026-02-11	0.2600	0.2600	0.2600	0.2600	+13.043%	1	3,079	-80.769%
2026-02-09	0.2300	0.2300	0.2300	0.2300	-11.538%	10	3,079	-78.261%
2026-02-04	0.2600	0.2600	0.2600	0.2600	-44.681%	20	3,079	-80.769%
2025-12-11	0.4700	0.4700	0.4700	0.4700	+4.444%	1	3,079	-89.362%
2025-12-10	0.3800	0.4800	0.3800	0.4500	-8.163%	166	3,080	-88.889%
2025-12-09	0.6000	0.6000	0.4000	0.4900	0.000%	16	3,058	-89.796%
2025-12-08	0.4800	0.5900	0.3700	0.4900	+16.667%	364	3,058	-89.796%
2025-11-26	0.4200	0.4200	0.4200	0.4200	-25.000%	100	3,066	-88.095%
2025-11-20	0.5000	0.5600	0.5000	0.5600	+19.149%	4	3,066	-91.071%
2025-11-18	0.4700	0.4700	0.4700	0.4700	-7.843%	1	3,066	-89.362%
2025-11-17	0.5100	0.5100	0.5100	0.5100	-1.923%	7	3,067	-90.196%
2025-11-14	0.4300	0.5200	0.4200	0.5200	+40.541%	131	3,074	-90.385%
2025-11-12	0.3700	0.3700	0.3700	0.3700	-15.909%	20	3,074	-86.486%
2025-11-10	0.4400	0.4400	0.4400	0.4400	+10.000%	1	3,074	-88.636%
2025-11-06	0.4000	0.4000	0.4000	0.4000	-27.273%	1	3,075	-87.500%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,076	-90.909%
2025-10-27	0.3900	0.5000	0.3900	0.5000	-12.281%	2	3,076	-90.000%
2025-10-13	0.5700	0.5700	0.5700	0.5700	+32.558%	14	3,076	-91.228%
2025-10-10	0.6900	0.6900	0.4300	0.4300	-23.214%	456	3,076	-88.372%
2025-09-22	0.5600	0.5600	0.5600	0.5600	+55.556%	1	3,532	-91.071%
2025-09-10	0.4100	0.4600	0.2200	0.3600	-5.263%	12	3,532	-86.111%
2025-09-04	0.3200	0.3800	0.3200	0.3800	-20.833%	2	3,535	-86.842%
2025-09-03	0.4800	0.4800	0.4800	0.4800	+11.628%	1	3,534	-89.583%
2025-09-02	0.4300	0.4300	0.4300	0.4300	+48.276%	10	3,534	-88.372%
2025-08-28	0.3500	0.3500	0.2900	0.2900	-23.684%	60	3,534	-82.759%
2025-08-19	0.3800	0.3800	0.3800	0.3800	+58.333%	1	3,533	-86.842%
2025-08-11	0.4400	0.4400	0.2400	0.2400	-46.667%	3	3,534	-79.167%
2025-08-07	0.4500	0.4500	0.4500	0.4500	-6.250%	2	3,534	-88.889%
2025-08-04	0.4800	0.4800	0.4800	0.4800	-7.692%	5	3,536	-89.583%
2025-07-23	0.4800	0.5200	0.4800	0.5200	+20.930%	2	3,536	-90.385%
2025-07-21	0.4300	0.4300	0.4300	0.4300	-21.818%	1	3,535	-88.372%
2025-07-16	0.5500	0.5500	0.5500	0.5500	-32.927%	1	3,535	-90.909%
2025-05-23	0.8200	0.8200	0.8200	0.8200	+49.091%	14	3,534	-93.902%
2025-05-15	0.5800	1.0500	0.5400	0.5500	-65.839%	1,870	3,534	-90.909%
2025-04-29	1.7100	1.7100	1.6000	1.6100	-9.040%	593	1,664	-96.894%
2025-04-25	1.7700	1.7700	1.7700	1.7700	-10.152%	4	1,271	-97.175%
2025-04-24	1.9700	1.9700	1.9700	1.9700	-0.505%	5	1,270	-97.462%
2025-04-23	1.9500	1.9800	1.8600	1.9800	-9.174%	5	1,270	-97.475%
2025-04-22	2.1600	2.1900	2.1600	2.1800	+1.395%	33	1,269	-97.706%
2025-04-17	2.4700	2.4700	2.0400	2.1500	+0.939%	11	1,235	-97.674%
2025-04-15	2.0100	2.1300	1.9900	2.1300	-4.484%	5	1,235	-97.653%
2025-04-14	2.0000	2.3300	2.0000	2.2300	-11.858%	8	1,235	-97.758%
2025-04-11	2.4500	2.5300	2.4500	2.5300	+6.751%	4	1,236	-98.024%
2025-04-10	2.0000	2.4200	2.0000	2.3700	-9.886%	52	1,236	-97.890%
2025-04-09	2.7800	2.7800	2.4700	2.6300	+31.500%	3	1,249	-98.099%
2025-04-08	2.0600	2.1200	1.9400	2.0000	-8.257%	6	1,250	-97.500%
2025-04-07	7.4600	7.4600	2.1800	2.1800	-4.803%	95	1,250	-97.706%
2025-04-04	1.1700	2.2900	1.1700	2.2900	+99.130%	1,664	1,291	-97.817%
2025-04-03	1.1500	1.1500	1.1500	1.1500	+53.333%	1	1,320	-95.652%
2025-03-24	0.7500	0.7500	0.7500	0.7500	-2.597%	2	1,319	-93.333%
2025-03-14	1.3200	1.3900	0.6800	0.7700	-22.222%	2,060	1,317	-93.506%
2025-03-12	0.9900	0.9900	0.9900	0.9900	+120.000%	2	287	-94.949%
2025-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	2	287	-88.889%
2025-02-18	0.4000	0.4500	0.4000	0.4500	-13.462%	20	289	-88.889%
2025-02-11	0.4800	0.5200	0.4800	0.5200	+1.961%	2	298	-90.385%
2024-11-19	0.5100	0.5100	0.5100	0.5100	+2.000%	1	299	-90.196%
2024-11-18	0.5200	0.5200	0.5000	0.5000	-5.660%	2	299	-90.000%
2024-11-15	0.5800	0.5800	0.5300	0.5300	-8.621%	8	299	-90.566%
2024-11-14	0.5800	0.5800	0.5800	0.5800	-40.206%	5	301	-91.379%
2024-11-12	0.9700	0.9700	0.9700	0.9700	-2.020%	2	306	-94.845%
2024-11-07	0.5100	0.9900	0.5100	0.9900	-6.604%	3	308	-94.949%
2024-11-06	1.0600	1.0600	1.0600	1.0600	-10.924%	1	306	-95.283%
2024-10-30	1.1600	1.1900	1.1600	1.1900	-15.603%	50	306	-95.798%
2024-10-08	1.3000	1.4100	1.3000	1.4100	+0.714%	2	296	-96.454%
2024-09-30	1.4000	1.4000	1.4000	1.4000	+12.000%	4	296	-96.429%
2024-09-26	1.2700	1.2700	1.2500	1.2500	-6.015%	55	300	-96.000%
2024-09-24	1.3300	1.3300	1.3300	1.3300	-9.524%	1	280	-96.241%
2024-09-16	1.4700	1.4700	1.4700	1.4700	-15.029%	1	280	-96.599%
2024-09-09	1.7300	1.7300	1.7300	1.7300	-3.352%	30	280	-97.110%
2024-08-26	1.7900	1.7900	1.7900	1.7900	+19.333%	1	250	-97.207%
2024-08-20	1.5000	1.5000	1.5000	1.5000	+5.634%	1	250	-96.667%
2024-08-19	1.4500	1.4500	1.4200	1.4200	-15.976%	2	249	-96.479%
2024-08-15	1.5300	1.6900	1.5300	1.6900	-3.977%	2	249	-97.041%
2024-08-14	1.7600	1.7600	1.7600	1.7600	+0.571%	1	248	-97.159%
2024-08-12	1.6900	1.7500	1.6900	1.7500	-3.315%	15	248	-97.143%
2024-08-08	2.0000	2.0000	1.8100	1.8100	+6.471%	3	238	-97.238%
2024-08-07	1.7200	1.7200	1.7000	1.7000	-15.000%	12	236	-97.059%
2024-08-05	2.0000	2.0000	2.0000	2.0000	+55.039%	2	234	-97.500%
2024-07-30	1.2300	1.2900	1.2300	1.2900	-9.790%	2	232	-96.124%
2024-07-26	1.4300	1.4300	1.4000	1.4300	-4.667%	200	232	-96.503%
2024-07-25	1.3700	1.5000	1.3700	1.5000	+4.167%	36	41	-96.667%
2024-07-24	1.4000	1.4400	1.4000	1.4400	+2.128%	7	20	-96.528%
2024-07-23	1.4100	1.4100	1.4100	1.4100	+11.024%	2	13	-96.454%
2024-07-22	1.2500	1.2700	1.2500	1.2700	+5.833%	3	11	-96.063%
2024-07-18	1.2000	1.2000	1.2000	1.2000	+9.091%	1	8	-95.833%
2024-07-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	7	-95.455%
2024-07-15	1.0500	1.1000	1.0500	1.1000	0.000%	6	6	-95.455%