Dark

DIS20261218P70
DIS Dec 18 2026 70.00 Put (DIS261218P00070000)
option OPRA

EOD

Jul 28, 2026

0.5000-20.635%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5000	0.5000	0.5000	0.5000	-20.635%	2	1,415	0.000%
2026-07-27	1.3800	1.3800	0.6300	0.6300	-7.353%	2	1,413	-20.635%
2026-07-24	0.6800	0.6800	0.6800	0.6800	-13.924%	1	1,412	-26.471%
2026-07-23	0.8500	0.8500	0.7500	0.7900	+23.438%	26	1,396	-36.709%
2026-07-21	0.6400	0.6400	0.6400	0.6400	-1.538%	3	1,396	-21.875%
2026-07-20	0.6500	0.6500	0.6500	0.6500	+20.370%	2	1,393	-23.077%
2026-07-16	0.5400	0.5400	0.5400	0.5400	-64.474%	1	1,391	-7.407%
2026-07-15	0.7000	1.5200	0.7000	1.5200	+123.529%	2	1,390	-67.105%
2026-07-13	0.6800	0.6800	0.6800	0.6800	-17.073%	1	1,391	-26.471%
2026-07-10	0.8200	0.8200	0.8200	0.8200	+10.811%	10	1,390	-39.024%
2026-07-02	0.7400	0.7400	0.7400	0.7400	-7.500%	4	1,393	-32.432%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,393	-37.500%
2026-06-24	0.5700	0.7000	0.5700	0.7000	-20.455%	11	1,393	-28.571%
2026-06-22	0.5900	0.8800	0.5900	0.8800	+46.667%	12	1,402	-43.182%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,389	-16.667%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-27.083%	1	1,389	-28.571%
2026-06-11	0.9600	0.9600	0.9600	0.9600	+5.495%	2	1,390	-47.917%
2026-06-10	0.9100	0.9100	0.9100	0.9100	-1.087%	2	1,390	-45.055%
2026-06-08	0.9000	0.9200	0.9000	0.9200	+8.235%	144	1,388	-45.652%
2026-06-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,244	-41.176%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-2.439%	15	1,243	-37.500%
2026-06-02	0.8000	0.8200	0.8000	0.8200	+9.333%	4	1,228	-39.024%
2026-06-01	0.7400	0.7500	0.7400	0.7500	-9.639%	3	1,224	-33.333%
2026-05-22	0.8300	0.8300	0.8300	0.8300	+9.211%	5	1,226	-39.759%
2026-05-12	0.7600	0.7600	0.7600	0.7600	+4.110%	1	1,226	-34.211%
2026-05-11	0.7300	0.7300	0.7300	0.7300	+12.308%	1	1,226	-31.507%
2026-05-08	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,226	-23.077%
2026-05-07	0.6500	0.6500	0.5000	0.6500	-7.143%	3	1,226	-23.077%
2026-05-06	0.7800	0.8300	0.7000	0.7000	-41.667%	10	1,227	-28.571%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+5.263%	10	1,225	-58.333%
2026-04-27	1.1400	1.1400	1.1400	1.1400	+9.615%	10	1,215	-56.140%
2026-04-21	1.0400	1.0400	1.0400	1.0400	+7.216%	2	1,203	-51.923%
2026-04-20	0.9700	0.9700	0.9700	0.9700	-2.020%	2	1,203	-48.454%
2026-04-17	1.0900	1.0900	0.9900	0.9900	-27.737%	20	1,205	-49.495%
2026-04-15	1.3700	1.3700	1.3700	1.3700	0.000%	1	1,205	-63.504%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-32.843%	1	1,205	-63.504%
2026-04-07	2.0400	2.0400	2.0400	2.0400	+0.493%	4	1,205	-75.490%
2026-04-06	2.0300	2.0300	2.0300	2.0300	-12.121%	6	1,201	-75.369%
2026-03-31	2.3100	2.3100	2.3100	2.3100	+0.873%	1	1,195	-78.355%
2026-03-30	2.2800	2.2900	2.2800	2.2900	-2.966%	210	1,195	-78.166%
2026-03-27	2.2100	2.3600	2.2100	2.3600	+12.381%	49	1,405	-78.814%
2026-03-26	2.0000	2.1000	1.9500	2.1000	+10.526%	209	1,434	-76.190%
2026-03-25	1.9000	1.9000	1.9000	1.9000	+2.703%	2	1,226	-73.684%
2026-03-24	1.8000	1.8500	1.8000	1.8500	+8.824%	6	1,224	-72.973%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,220	-70.588%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-4.891%	1	1,219	-71.429%
2026-03-10	1.8800	1.8800	1.8400	1.8400	+19.481%	2	1,218	-72.826%
2026-03-05	1.5500	1.5500	1.5400	1.5400	-0.645%	77	1,220	-67.532%
2026-03-03	1.6500	1.6500	1.5200	1.5500	+14.815%	106	1,297	-67.742%
2026-02-27	1.3500	1.3800	1.3200	1.3500	-0.735%	9	1,296	-62.963%
2026-02-25	1.3600	1.3600	1.3600	1.3600	+14.286%	1	1,296	-63.235%
2026-02-18	1.1900	1.1900	1.1900	1.1900	-26.543%	15	1,296	-57.983%
2026-02-12	1.6000	1.6600	1.6000	1.6200	+54.286%	17	1,296	-69.136%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-11.017%	2	1,295	-52.381%
2026-02-05	1.1800	1.1800	1.1800	1.1800	+20.408%	2	1,293	-57.627%
2026-02-04	1.1300	1.1300	0.9800	0.9800	-22.222%	4	1,291	-48.980%
2026-02-03	1.2500	1.2600	1.2500	1.2600	+8.621%	80	1,293	-60.317%
2026-02-02	1.2100	1.2100	1.1600	1.1600	+19.588%	11	1,213	-56.897%
2026-01-23	0.9700	0.9700	0.9700	0.9700	+2.105%	30	1,202	-48.454%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-4.040%	1	1,172	-47.368%
2026-01-06	0.9900	0.9900	0.9900	0.9900	+2.062%	1	1,173	-49.495%
2026-01-05	1.1000	1.1000	0.9700	0.9700	-8.491%	4	1,172	-48.454%
2026-01-02	1.0600	1.0600	1.0600	1.0600	+1.923%	1	1,168	-52.830%
2025-12-24	1.0400	1.0400	1.0400	1.0400	-13.333%	1	1,166	-51.923%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-1.639%	10	1,166	-58.333%
2025-12-15	1.2200	1.2200	1.2200	1.2200	-6.154%	5	1,156	-59.016%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-17.722%	1	1,159	-61.538%
2025-12-09	1.5800	1.5800	1.5800	1.5800	+3.268%	2	1,159	-68.354%
2025-12-03	1.5300	1.5300	1.5300	1.5300	-5.556%	80	1,161	-67.320%
2025-12-02	1.6200	1.6200	1.6200	1.6200	-1.818%	1	1,269	-69.136%
2025-12-01	1.6500	1.6500	1.6500	1.6500	-14.063%	10	1,269	-69.697%
2025-11-24	1.8700	1.9600	1.8700	1.9200	+0.524%	287	1,279	-73.958%
2025-11-21	1.9100	1.9100	1.9100	1.9100	+6.111%	2	1,064	-73.822%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+63.636%	5	1,064	-72.222%
2025-11-13	1.4800	1.4800	1.1000	1.1000	-5.172%	15	1,059	-54.545%
2025-11-12	1.3200	1.3600	1.1600	1.1600	-27.044%	23	1,059	-56.897%
2025-10-31	1.5900	1.5900	1.5900	1.5900	+5.298%	5	1,040	-68.553%
2025-10-22	1.5100	1.5100	1.5100	1.5100	+0.667%	10	1,035	-66.887%
2025-09-19	1.5000	1.5000	1.5000	1.5000	+11.111%	10	1,025	-66.667%
2025-09-17	1.3500	1.3500	1.3500	1.3500	+10.656%	1	1,015	-62.963%
2025-09-05	1.2200	1.2200	1.2200	1.2200	-3.175%	20	1,014	-59.016%
2025-08-26	1.2600	1.2600	1.2600	1.2600	+3.279%	1	1,034	-60.317%
2025-08-12	1.2200	1.2200	1.2200	1.2200	-22.293%	10	1,033	-59.016%
2025-08-11	1.5700	1.5700	1.5700	1.5700	+7.534%	1	1,023	-68.153%
2025-08-07	1.4600	1.4600	1.4600	1.4600	+8.955%	10	1,022	-65.753%
2025-08-06	1.3500	1.3600	1.3400	1.3400	-14.650%	24	1,027	-62.687%
2025-08-01	1.5700	1.5700	1.5700	1.5700	+19.847%	14	1,039	-68.153%
2025-07-21	1.3300	1.3300	1.3100	1.3100	-9.028%	54	1,039	-61.832%
2025-07-15	1.4800	1.4800	1.4400	1.4400	+0.699%	2	1,019	-65.278%
2025-07-11	1.4300	1.4300	1.4300	1.4300	-2.721%	1	1,019	-65.035%
2025-07-08	1.4700	1.4700	1.4700	1.4700	+2.083%	1	1,020	-65.986%
2025-07-07	1.4300	1.4400	1.4300	1.4400	-1.370%	6	1,021	-65.278%
2025-07-03	1.4400	1.4600	1.4000	1.4600	-2.667%	6	1,016	-65.753%
2025-07-02	1.5000	1.5000	1.5000	1.5000	-4.459%	77	1,016	-66.667%
2025-06-27	1.5700	1.5700	1.5700	1.5700	-9.770%	1	939	-68.153%
2025-06-25	1.7800	1.7800	1.7400	1.7400	-10.769%	2	938	-71.264%
2025-06-12	1.8300	1.9800	1.8300	1.9500	+5.405%	20	939	-74.359%
2025-06-11	1.8500	1.8500	1.8500	1.8500	+2.210%	1	933	-72.973%
2025-06-10	1.8400	1.8400	1.8100	1.8100	-19.556%	4	934	-72.376%
2025-05-30	2.2000	2.3000	2.2000	2.2500	-8.907%	8	938	-77.778%
2025-05-22	2.4700	2.4700	2.4700	2.4700	+6.926%	74	938	-79.757%
2025-05-21	2.3100	2.3100	2.3100	2.3100	+2.667%	72	1,012	-78.355%
2025-05-20	2.2200	2.2500	2.2200	2.2500	-1.316%	6	940	-77.778%
2025-05-19	2.2800	2.2800	2.2800	2.2800	+0.441%	74	939	-78.070%
2025-05-16	2.2700	2.2700	2.2700	2.2700	+1.339%	152	865	-77.974%
2025-05-13	2.1700	2.2400	2.1700	2.2400	-3.448%	3	789	-77.679%
2025-05-12	2.2300	2.3700	2.2300	2.3200	-17.730%	4	788	-78.448%
2025-05-09	2.8200	2.8200	2.8200	2.8200	+2.920%	2	789	-82.270%
2025-05-08	2.7400	2.7400	2.7400	2.7400	-13.016%	5	789	-81.752%
2025-05-07	3.1500	3.1500	3.1500	3.1500	-29.530%	6	784	-84.127%
2025-05-02	4.5800	4.5800	4.4700	4.4700	-10.421%	16	779	-88.814%
2025-04-29	5.1200	5.1200	4.9900	4.9900	-3.854%	14	779	-89.980%
2025-04-28	5.2400	5.2400	5.1200	5.1900	0.000%	14	778	-90.366%
2025-04-25	5.2400	5.2700	5.1000	5.1900	-2.444%	52	775	-90.366%
2025-04-24	5.4900	5.4900	5.3000	5.3200	-8.276%	10	764	-90.602%
2025-04-23	5.8400	5.8900	5.7200	5.8000	-8.228%	8	762	-91.379%
2025-04-22	6.2000	6.3200	6.1500	6.3200	+1.120%	47	760	-92.089%
2025-04-17	6.3000	6.3500	6.2000	6.2500	-8.088%	13	799	-92.000%
2025-04-16	6.6900	6.8900	6.5500	6.8000	+9.677%	6	799	-92.647%
2025-04-15	6.1000	6.2000	6.0500	6.2000	-7.463%	18	798	-91.935%
2025-04-14	6.4300	6.7000	6.3000	6.7000	-1.471%	31	810	-92.537%
2025-04-11	6.9500	7.2000	6.7500	6.8000	0.000%	170	806	-92.647%
2025-04-10	5.8000	7.3000	5.8000	6.8000	+28.302%	55	825	-92.647%
2025-04-09	5.1500	5.3000	5.1500	5.3000	-19.697%	55	770	-90.566%
2025-04-08	6.6000	6.6000	6.6000	6.6000	-13.158%	12	715	-92.424%
2025-04-07	8.2200	8.2200	6.7800	7.6000	+10.949%	6	703	-93.421%
2025-04-04	6.7000	6.8500	6.7000	6.8500	+40.657%	4	704	-92.701%
2025-04-03	3.5000	4.8900	3.5000	4.8700	+57.097%	5	704	-89.733%
2025-04-02	3.1000	3.1400	3.0600	3.1000	-3.427%	12	706	-83.871%
2025-04-01	3.0200	3.2100	3.0200	3.2100	+3.883%	2	712	-84.424%
2025-03-31	3.1400	3.1400	3.0900	3.0900	+1.311%	4	712	-83.819%
2025-03-28	2.9100	3.0900	2.8900	3.0500	+4.811%	78	712	-83.607%
2025-03-21	2.9900	2.9900	2.9100	2.9100	+2.105%	4	712	-82.818%
2025-03-19	3.0300	3.0300	2.8500	2.8500	-10.377%	10	712	-82.456%
2025-03-14	3.2800	3.2800	3.1500	3.1800	-10.423%	8	709	-84.277%
2025-03-13	3.2600	3.6400	3.2600	3.5500	+8.563%	17	704	-85.915%
2025-03-12	3.4000	3.5800	3.2700	3.2700	-2.679%	108	704	-84.709%
2025-03-11	3.3800	3.4400	3.3500	3.3600	+24.444%	8	710	-85.119%
2025-03-10	2.7400	2.7400	2.7000	2.7000	+5.882%	2	709	-81.481%
2025-03-07	2.4400	2.5700	2.3800	2.5500	+19.718%	8	709	-80.392%
2025-03-06	2.1300	2.1300	2.1300	2.1300	+0.948%	1	711	-76.526%
2025-03-05	2.1600	2.1600	2.1000	2.1100	+20.571%	24	711	-76.303%
2025-02-18	1.7500	1.7500	1.7500	1.7500	+4.167%	1	715	-71.429%
2025-01-31	1.6800	1.6800	1.6800	1.6800	+1.205%	4	716	-70.238%
2025-01-30	1.6600	1.6600	1.6600	1.6600	-2.353%	2	716	-69.880%
2025-01-21	1.8000	1.8000	1.7000	1.7000	-18.269%	2	716	-70.588%
2025-01-16	1.9700	2.1000	1.8800	2.0800	+6.122%	6	716	-75.962%
2025-01-07	1.9600	1.9600	1.9600	1.9600	0.000%	43	716	-74.490%
2024-11-20	1.9600	1.9600	1.9600	1.9600	+4.255%	1	759	-74.490%
2024-11-18	1.8800	1.8800	1.8800	1.8800	+5.028%	1	760	-73.404%
2024-11-15	1.8900	1.8900	1.7900	1.7900	-8.673%	14	760	-72.067%
2024-11-14	2.0000	2.0000	1.9600	1.9600	-43.188%	2	765	-74.490%
2024-11-06	3.4500	3.4500	3.4500	3.4500	-11.538%	5	766	-85.507%
2024-10-18	3.9000	3.9000	3.9000	3.9000	-17.021%	2	771	-87.179%
2024-10-07	4.7000	4.7000	4.7000	4.7000	+16.049%	1	772	-89.362%
2024-09-27	4.0500	4.0500	4.0500	4.0500	-8.989%	10	773	-87.654%
2024-09-19	4.3000	4.4500	4.3000	4.4500	-2.198%	2	773	-88.764%
2024-09-18	4.6400	4.6400	4.5500	4.5500	-11.133%	3	774	-89.011%
2024-09-13	5.1200	5.1200	5.1200	5.1200	-6.909%	2	777	-90.234%
2024-09-10	5.5000	5.5000	5.5000	5.5000	0.000%	152	776	-90.909%
2024-09-09	5.5000	5.5000	5.5000	5.5000	-1.786%	1	638	-90.909%
2024-09-06	5.4000	5.6000	5.4000	5.6000	+3.704%	4	637	-91.071%
2024-09-05	5.4000	5.4000	5.4000	5.4000	+2.857%	2	635	-90.741%
2024-09-03	5.2100	5.2500	5.2100	5.2500	+2.339%	4	633	-90.476%
2024-08-28	5.1300	5.1300	5.1300	5.1300	+6.653%	1	629	-90.253%
2024-08-27	4.8100	4.8100	4.8100	4.8100	-2.828%	3	628	-89.605%
2024-08-23	4.9500	4.9500	4.9500	4.9500	+1.020%	2	625	-89.899%
2024-08-21	5.0000	5.0000	4.9000	4.9000	-3.922%	21	624	-89.796%
2024-08-20	4.9500	5.1000	4.9500	5.1000	+7.368%	23	609	-90.196%
2024-08-19	4.7500	4.7500	4.7500	4.7500	-3.061%	15	609	-89.474%
2024-08-16	5.1400	5.1400	4.9000	4.9000	-1.010%	24	624	-89.796%
2024-08-15	4.9500	4.9500	4.9500	4.9500	-10.000%	16	614	-89.899%
2024-08-14	5.6200	5.7000	5.5000	5.5000	-5.336%	17	618	-90.909%
2024-08-13	5.8000	5.8500	5.7500	5.8100	-0.684%	218	601	-91.394%
2024-08-12	5.9000	5.9000	5.8500	5.8500	-0.847%	3	385	-91.453%
2024-08-09	6.0900	6.1000	5.8500	5.9000	+0.855%	124	387	-91.525%
2024-08-08	6.1900	6.1900	5.5000	5.8500	+11.429%	14	327	-91.453%
2024-08-07	5.4000	5.4000	5.2500	5.2500	+1.942%	2	321	-90.476%
2024-08-06	5.1400	5.1500	5.1000	5.1500	-6.364%	5	320	-90.291%
2024-08-05	5.5000	5.5000	5.5000	5.5000	+10.000%	10	316	-90.909%
2024-08-02	5.0000	5.0000	5.0000	5.0000	+18.203%	14	316	-90.000%
2024-07-30	4.2300	4.2300	4.2300	4.2300	-3.864%	5	316	-88.180%
2024-07-29	4.5400	4.5400	4.3500	4.4000	-12.000%	4	311	-88.636%
2024-07-25	5.0000	5.0000	5.0000	5.0000	+5.263%	1	311	-90.000%
2024-07-24	4.7000	4.7500	4.7000	4.7500	+4.396%	3	310	-89.474%
2024-07-23	4.5500	4.5500	4.5500	4.5500	+9.639%	8	307	-89.011%
2024-07-22	4.1500	4.2500	2.9500	4.1500	0.000%	310	299	-87.952%