Dark

DIS20261218P55
DIS Dec 18 2026 55.00 Put (DIS261218P00055000)
option OPRA

EOD

Sep 10, 2026

0.0400+100.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0400	0.0400	0.0400	+100.000%	5	833	0.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	-60.000%	2	833	+100.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-54.545%	10	835	-20.000%
2026-08-06	0.1100	0.1100	0.1100	0.1100	0.000%	4	835	-63.636%
2026-08-04	0.1100	0.1100	0.1100	0.1100	0.000%	1	839	-63.636%
2026-08-03	0.1800	0.1900	0.1100	0.1100	-8.333%	6	840	-63.636%
2026-07-31	0.1300	0.1300	0.1200	0.1200	-52.000%	3	840	-66.667%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-54.545%	1	838	-84.000%
2026-04-08	0.6400	0.6400	0.5500	0.5500	-24.658%	102	839	-92.727%
2026-04-02	0.7300	0.7900	0.7300	0.7300	+7.353%	6	891	-94.521%
2026-03-31	0.6800	0.6800	0.6800	0.6800	-18.072%	1	891	-94.118%
2026-03-27	0.8300	0.8300	0.8300	0.8300	+72.917%	1	892	-95.181%
2026-03-02	0.3300	0.4800	0.3300	0.4800	-2.041%	2	892	-91.667%
2026-02-27	0.4700	0.4900	0.4700	0.4900	+40.000%	2	892	-91.837%
2026-02-10	0.3500	0.3500	0.3500	0.3500	-16.667%	5	892	-88.571%
2026-02-02	0.4100	0.4200	0.4100	0.4200	+10.526%	5	892	-90.476%
2026-01-26	0.3900	0.4100	0.3100	0.3800	+18.750%	7	888	-89.474%
2026-01-15	0.3200	0.3200	0.3200	0.3200	-17.949%	1	888	-87.500%
2026-01-08	0.3900	0.3900	0.3900	0.3900	+11.429%	4	887	-89.744%
2026-01-05	0.3900	0.3900	0.3500	0.3500	-16.667%	6	879	-88.571%
2025-12-24	0.4200	0.4200	0.4200	0.4200	-33.333%	4	879	-90.476%
2025-12-10	0.6300	0.6300	0.6300	0.6300	+5.000%	2	879	-93.651%
2025-12-04	0.6000	0.6000	0.6000	0.6000	-14.286%	5	881	-93.333%
2025-11-14	0.7000	0.7000	0.7000	0.7000	+11.111%	1	876	-94.286%
2025-11-13	0.6100	0.6300	0.6100	0.6300	+16.667%	6	877	-93.651%
2025-11-12	0.5400	0.5400	0.5400	0.5400	+1.887%	20	873	-92.593%
2025-11-04	0.5300	0.5300	0.5300	0.5300	-11.667%	3	873	-92.453%
2025-10-28	0.6000	0.6000	0.6000	0.6000	-16.667%	1	876	-93.333%
2025-10-16	0.7200	0.7200	0.7200	0.7200	+10.769%	69	875	-94.444%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+4.839%	1	806	-93.846%
2025-09-17	0.6200	0.6200	0.6200	0.6200	+1.639%	7	806	-93.548%
2025-09-10	0.5300	0.6100	0.5300	0.6100	+12.963%	2	799	-93.443%
2025-08-28	0.5400	0.5400	0.5400	0.5400	+8.000%	10	799	-92.593%
2025-08-12	0.5000	0.5000	0.5000	0.5000	-55.752%	5	799	-92.000%
2025-06-06	1.1300	1.1300	1.1300	1.1300	+44.872%	4	804	-96.460%
2025-05-14	0.7800	0.7800	0.7800	0.7800	-44.286%	337	806	-94.872%
2025-05-07	1.3000	1.4000	1.3000	1.4000	-27.835%	10	469	-97.143%
2025-05-05	1.9700	2.0500	1.9400	1.9400	-11.818%	4	469	-97.938%
2025-04-29	2.2200	2.2200	2.0800	2.2000	-7.950%	10	470	-98.182%
2025-04-28	2.2300	2.3900	2.2300	2.3900	-4.400%	2	463	-98.326%
2025-04-23	2.5000	2.5000	2.5000	2.5000	-15.254%	6	463	-98.400%
2025-04-16	2.9300	2.9500	2.9000	2.9500	+3.509%	4	457	-98.644%
2025-04-15	2.7600	2.8700	2.6300	2.8500	-3.716%	10	457	-98.596%
2025-04-14	2.9600	2.9600	2.8800	2.9600	-12.941%	7	459	-98.649%
2025-04-11	3.3000	3.4000	3.3000	3.4000	+22.302%	4	459	-98.824%
2025-04-10	2.5100	2.7800	2.5100	2.7800	-21.246%	6	460	-98.561%
2025-04-09	3.4000	3.5300	3.4000	3.5300	+22.569%	2	460	-98.867%
2025-04-08	2.7200	2.8800	2.7200	2.8800	-15.789%	2	461	-98.611%
2025-04-07	3.4200	3.4200	3.4200	3.4200	+6.875%	5	462	-98.830%
2025-04-04	2.1300	3.2000	2.0700	3.2000	+70.213%	298	462	-98.750%
2025-04-03	1.6700	1.9600	1.4900	1.8800	+66.372%	115	503	-97.872%
2025-03-20	1.1200	1.1300	1.1200	1.1300	-3.419%	11	503	-96.460%
2025-03-19	1.1700	1.1700	1.1700	1.1700	-4.098%	5	503	-96.581%
2025-03-18	1.2100	1.2700	1.2100	1.2200	+2.521%	9	503	-96.721%
2025-03-17	1.1700	1.2500	1.1400	1.1900	-18.493%	204	503	-96.639%
2025-03-14	1.6800	2.1000	1.4600	1.4600	+8.148%	680	512	-97.260%
2025-03-11	1.2500	1.3500	1.2100	1.3500	+39.175%	11	172	-97.037%
2025-03-04	0.9500	0.9700	0.9500	0.9700	+32.877%	100	162	-95.876%
2025-02-18	0.7300	0.7300	0.7300	0.7300	+21.667%	1	86	-94.521%
2025-02-06	0.6000	0.6000	0.6000	0.6000	0.000%	2	85	-93.333%
2025-02-05	0.6000	0.6000	0.6000	0.6000	-6.250%	5	87	-93.333%
2025-01-28	0.6400	0.6400	0.6400	0.6400	+6.667%	1	82	-93.750%
2025-01-27	0.6000	0.6000	0.6000	0.6000	-4.762%	1	82	-93.333%
2024-12-13	0.6300	0.6300	0.6300	0.6300	-10.000%	10	83	-93.651%
2024-11-20	0.7100	0.7100	0.6800	0.7000	-46.154%	9	83	-94.286%
2024-11-12	1.3000	1.3000	1.3000	1.3000	-9.722%	2	86	-96.923%
2024-11-06	1.4700	1.4700	1.4400	1.4400	-13.772%	3	88	-97.222%
2024-10-31	1.6700	1.6700	1.6700	1.6700	+1.212%	5	91	-97.605%
2024-10-30	1.6500	1.6500	1.6500	1.6500	-1.786%	30	91	-97.576%
2024-10-24	1.6100	1.6800	1.6100	1.6800	+1.818%	2	91	-97.619%
2024-10-22	1.6500	1.6500	1.6500	1.6500	+1.227%	1	92	-97.576%
2024-10-18	1.6300	1.6300	1.6300	1.6300	-6.857%	4	93	-97.546%
2024-10-11	1.7500	1.7500	1.7500	1.7500	-2.778%	2	93	-97.714%
2024-10-02	1.8000	1.8000	1.8000	1.8000	-10.000%	1	92	-97.778%
2024-09-17	2.0000	2.0000	2.0000	2.0000	-9.502%	2	91	-98.000%
2024-09-16	2.0800	2.2100	2.0800	2.2100	-3.913%	5	91	-98.190%
2024-09-10	2.3000	2.3000	2.3000	2.3000	+1.322%	3	92	-98.261%
2024-09-05	2.2700	2.2700	2.2700	2.2700	+4.128%	5	89	-98.238%
2024-09-04	2.1800	2.1800	2.1700	2.1800	-1.357%	9	84	-98.165%
2024-09-03	2.1800	2.2100	2.1800	2.2100	+5.238%	35	84	-98.190%
2024-08-30	2.0600	2.1000	2.0600	2.1000	+2.941%	4	49	-98.095%
2024-08-20	2.0300	2.0400	2.0300	2.0400	+9.091%	17	49	-98.039%
2024-08-19	1.9500	1.9500	1.8700	1.8700	-13.426%	2	38	-97.861%
2024-08-15	2.2400	2.2400	2.1500	2.1600	-12.195%	14	39	-98.148%
2024-08-13	2.4200	2.4600	2.4200	2.4600	-1.600%	6	33	-98.374%
2024-08-09	2.6200	2.6200	2.5000	2.5000	-1.186%	16	27	-98.400%
2024-08-07	2.4100	2.5300	2.2700	2.5300	+13.964%	7	24	-98.419%
2024-08-02	2.2200	2.2200	2.2200	2.2200	+24.022%	1	17	-98.198%
2024-07-30	1.7900	1.7900	1.7900	1.7900	-14.762%	1	16	-97.765%
2024-07-24	2.1000	2.1000	2.1000	2.1000	+7.692%	2	17	-98.095%
2024-07-23	1.9000	1.9500	1.9000	1.9500	+12.069%	12	15	-97.949%
2024-07-22	1.7400	1.7400	1.7400	1.7400	+12.258%	2	3	-97.701%
2024-07-18	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	-97.419%