Dark

DIS20261218P65
DIS Dec 18 2026 65.00 Put (DIS261218P00065000)
option OPRA

EOD

Jul 27, 2026

0.3300-5.714%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3300	0.3300	0.3300	0.3300	-5.714%	1	290	0.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	291	-5.714%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+6.061%	3	290	-5.714%
2026-07-15	0.4000	0.4000	0.3300	0.3300	-29.787%	2	287	0.000%
2026-07-02	0.5100	0.5100	0.4500	0.4700	-33.803%	4	286	-29.787%
2026-07-01	0.4900	0.7100	0.4900	0.7100	+54.348%	3	286	-53.521%
2026-06-30	0.4600	0.4600	0.4600	0.4600	+12.195%	2	286	-28.261%
2026-06-23	0.4100	0.4100	0.4100	0.4100	0.000%	1	284	-19.512%
2026-06-18	0.4100	0.4100	0.4100	0.4100	-8.889%	1	284	-19.512%
2026-06-16	0.4900	0.4900	0.4500	0.4500	-43.750%	2	284	-26.667%
2026-06-15	0.8000	0.8000	0.8000	0.8000	+6.667%	1	284	-58.750%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+19.048%	1	284	-56.000%
2026-06-11	0.6300	0.6300	0.6300	0.6300	-10.000%	1	284	-47.619%
2026-06-09	0.7000	0.7000	0.7000	0.7000	+45.833%	1	284	-52.857%
2026-06-01	0.4800	0.4800	0.4800	0.4800	-2.041%	4	285	-31.250%
2026-05-19	0.4900	0.4900	0.4900	0.4900	-3.922%	1	281	-32.653%
2026-05-15	0.5100	0.5100	0.5100	0.5100	+2.000%	2	282	-35.294%
2026-05-11	0.4500	0.5900	0.4500	0.5000	+19.048%	3	280	-34.000%
2026-05-08	0.4600	0.4600	0.4200	0.4200	-16.000%	5	280	-21.429%
2026-05-07	0.4800	0.5000	0.4800	0.5000	-7.407%	2	285	-34.000%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-40.000%	2	286	-38.889%
2026-04-30	0.9000	0.9000	0.9000	0.9000	0.000%	1	284	-63.333%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+21.622%	1	284	-63.333%
2026-04-23	0.7400	0.7400	0.7400	0.7400	-1.333%	1	284	-55.405%
2026-04-22	0.7600	0.7600	0.7500	0.7500	0.000%	2	284	-56.000%
2026-04-17	0.7200	0.7500	0.7200	0.7500	-21.875%	2	284	-56.000%
2026-04-15	1.0000	1.0000	0.9500	0.9600	-8.571%	9	286	-65.625%
2026-04-13	1.0500	1.0500	1.0500	1.0500	-30.000%	1	277	-68.571%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-10.180%	50	326	-78.000%
2026-03-31	1.6200	1.6700	1.6200	1.6700	+0.602%	7	326	-80.240%
2026-03-30	1.6600	1.6600	1.6600	1.6600	+12.162%	1	323	-80.120%
2026-03-26	1.4100	1.4800	1.4000	1.4800	+12.977%	6	323	-77.703%
2026-03-25	1.3100	1.3100	1.3100	1.3100	+4.800%	1	317	-74.809%
2026-03-24	1.2500	1.2500	1.2500	1.2500	+14.679%	2	316	-73.600%
2026-03-23	1.0900	1.0900	1.0900	1.0900	-11.382%	1	314	-69.725%
2026-03-18	1.2300	1.2700	1.2200	1.2300	0.000%	54	313	-73.171%
2026-03-13	1.1200	1.2300	1.1200	1.2300	+6.034%	5	295	-73.171%
2026-03-12	1.1600	1.1600	1.1600	1.1600	+1.754%	30	290	-71.552%
2026-03-05	1.1400	1.1400	1.1400	1.1400	+8.571%	1	335	-71.053%
2026-03-03	1.1600	1.8500	1.0500	1.0500	+1.942%	12	334	-68.571%
2026-03-02	1.0300	1.0300	1.0300	1.0300	+7.292%	1	335	-67.961%
2026-02-27	0.9600	0.9600	0.9600	0.9600	0.000%	1	334	-65.625%
2026-02-17	0.9600	0.9600	0.9600	0.9600	-16.522%	12	339	-65.625%
2026-02-12	1.1500	1.1500	1.1500	1.1500	+74.242%	13	351	-71.304%
2026-02-10	0.6600	0.6600	0.6600	0.6600	-22.353%	16	338	-50.000%
2026-02-05	0.8500	0.8500	0.8500	0.8500	+19.718%	1	322	-61.176%
2026-02-04	0.7100	0.7100	0.7100	0.7100	-18.391%	1	321	-53.521%
2026-02-02	1.0100	1.0100	0.8200	0.8700	+12.987%	7	321	-62.069%
2026-01-27	0.6800	0.7700	0.6800	0.7700	+8.451%	2	314	-57.143%
2026-01-22	0.7100	0.7100	0.7100	0.7100	0.000%	1	313	-53.521%
2026-01-08	0.7100	0.7100	0.7100	0.7100	-21.111%	2	312	-53.521%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-21.739%	10	320	-63.333%
2025-12-10	1.1500	1.1500	1.1500	1.1500	-8.000%	20	320	-71.304%
2025-11-26	1.2500	1.2500	1.2500	1.2500	-6.716%	5	335	-73.600%
2025-11-25	1.3400	1.3400	1.3400	1.3400	+6.349%	1	335	-75.373%
2025-11-24	1.2200	1.2600	1.2200	1.2600	-11.888%	165	336	-73.810%
2025-11-21	1.4300	1.4300	1.4300	1.4300	+14.400%	1	193	-76.923%
2025-11-17	1.2500	1.2500	1.2500	1.2500	+1.626%	10	192	-73.600%
2025-11-14	1.3900	1.3900	1.2300	1.2300	+2.500%	20	192	-73.171%
2025-11-13	1.2100	1.2900	1.1500	1.2000	+25.000%	42	182	-72.500%
2025-11-12	0.9600	0.9600	0.9600	0.9600	-10.280%	20	152	-65.625%
2025-09-17	1.0700	1.0700	1.0700	1.0700	-30.065%	2	132	-69.159%
2025-06-20	1.5300	1.5400	1.5300	1.5300	-0.649%	60	130	-78.431%
2025-06-17	1.5400	1.5400	1.5400	1.5400	-2.532%	10	125	-78.571%
2025-06-16	1.5800	1.5800	1.5800	1.5800	+25.397%	1	115	-79.114%
2025-06-13	1.2600	1.2600	1.2600	1.2600	-17.105%	2	115	-73.810%
2025-06-12	1.4700	1.5400	1.4700	1.5200	-11.111%	5	114	-78.289%
2025-06-03	1.6400	1.7100	1.6400	1.7100	-7.065%	2	115	-80.702%
2025-05-30	1.7400	1.8400	1.7400	1.8400	-5.641%	8	115	-82.065%
2025-05-23	1.9500	1.9500	1.9500	1.9500	-43.804%	2	116	-83.077%
2025-05-02	3.4900	3.5400	3.4400	3.4700	-10.567%	8	116	-90.490%
2025-05-01	3.9400	3.9400	3.8800	3.8800	-5.134%	2	116	-91.495%
2025-04-30	4.1400	4.1400	4.0500	4.0900	+3.544%	6	116	-91.932%
2025-04-29	3.9700	3.9700	3.9500	3.9500	-2.228%	2	116	-91.646%
2025-04-28	4.0400	4.0700	3.9500	4.0400	+1.000%	6	116	-91.832%
2025-04-25	4.0700	4.0900	3.9500	4.0000	-3.614%	36	116	-91.750%
2025-04-24	4.2900	4.2900	4.1500	4.1500	-8.791%	6	114	-92.048%
2025-04-23	4.5900	4.5900	4.4500	4.5500	-7.332%	4	114	-92.747%
2025-04-22	5.0400	5.0400	4.8800	4.9100	-6.476%	6	115	-93.279%
2025-04-16	5.1500	5.2500	5.0000	5.2500	+9.375%	4	114	-93.714%
2025-04-15	4.7600	4.8400	4.7000	4.8000	-8.046%	5	114	-93.125%
2025-04-14	5.0100	5.2200	5.0100	5.2200	-9.845%	2	113	-93.678%
2025-04-11	5.6200	5.7900	5.6200	5.7900	-3.980%	4	114	-94.301%
2025-04-09	5.9600	6.0300	5.9600	6.0300	+24.845%	2	113	-94.527%
2025-04-08	4.7600	4.8300	4.7000	4.8300	-10.390%	26	112	-93.168%
2025-04-04	4.6900	5.3900	4.6900	5.3900	+77.888%	8	88	-93.878%
2025-04-03	2.8200	3.0300	2.8200	3.0300	+23.673%	2	89	-89.109%
2025-04-01	2.3300	2.4500	2.3300	2.4500	+6.522%	2	89	-86.531%
2025-03-28	2.3000	2.3000	2.3000	2.3000	+12.745%	20	89	-85.652%
2025-03-24	2.0200	2.1000	2.0200	2.0400	-15.000%	4	86	-83.824%
2025-03-18	2.2700	2.4000	2.2700	2.4000	-6.977%	4	86	-86.250%
2025-03-13	2.4200	2.6400	2.4200	2.5800	+104.762%	4	86	-87.209%
2025-02-20	1.1800	1.2600	1.1800	1.2600	-14.865%	2	86	-73.810%
2025-01-16	1.4400	1.4800	1.3800	1.4800	+11.278%	4	86	-77.703%
2025-01-07	1.3300	1.3300	1.3300	1.3300	-10.135%	5	85	-75.188%
2024-11-14	1.5200	1.5200	1.4800	1.4800	-45.588%	6	85	-77.703%
2024-11-06	2.7200	2.7200	2.7200	2.7200	-12.258%	4	85	-87.868%
2024-10-31	3.1000	3.1000	3.1000	3.1000	+5.802%	30	85	-89.355%
2024-10-30	2.9300	2.9300	2.9300	2.9300	-3.934%	151	115	-88.737%
2024-10-24	3.0500	3.0500	3.0500	3.0500	-2.556%	1	262	-89.180%
2024-10-16	3.1300	3.1300	3.1300	3.1300	-9.275%	10	263	-89.457%
2024-10-07	3.4500	3.4500	3.4500	3.4500	+2.985%	30	263	-90.435%
2024-10-02	3.3500	3.3500	3.3500	3.3500	-9.459%	1	233	-90.149%
2024-09-16	3.7000	3.7000	3.7000	3.7000	-11.058%	1	233	-91.081%
2024-09-05	4.1600	4.1600	4.1600	4.1600	+8.901%	1	234	-92.067%
2024-08-30	3.8200	3.8200	3.8200	3.8200	+25.246%	2	233	-91.361%
2024-08-28	3.0500	3.0500	3.0500	3.0500	-21.392%	4	233	-89.180%
2024-08-23	3.8800	3.8800	3.8800	3.8800	-10.185%	8	233	-91.495%
2024-08-14	4.3200	4.3200	4.3200	4.3200	-2.921%	4	237	-92.361%
2024-08-13	4.4500	4.4500	4.4500	4.4500	+0.907%	1	233	-92.584%
2024-08-12	4.4100	4.4100	4.4100	4.4100	0.000%	1	232	-92.517%
2024-08-09	4.4100	4.4100	4.4100	4.4100	+5.000%	2	231	-92.517%
2024-08-06	4.2000	4.2000	4.2000	4.2000	+3.704%	1	230	-92.143%
2024-08-02	3.5000	4.0700	3.5000	4.0500	+20.896%	133	229	-91.852%
2024-08-01	3.3500	3.3500	3.3500	3.3500	-10.667%	2	171	-90.149%
2024-07-25	3.6100	3.7500	3.6100	3.7500	+4.457%	11	171	-91.200%
2024-07-24	3.5900	3.5900	3.5900	3.5900	+1.989%	5	160	-90.808%
2024-07-23	3.5000	3.5200	3.5000	3.5200	+11.746%	4	155	-90.625%
2024-07-22	3.1500	3.1500	3.1500	3.1500	+44.495%	150	151	-89.524%
2024-07-15	2.1800	2.1800	2.1800	2.1800	0.000%	1	1	-84.862%