Dark

DIS20261218P75
DIS Dec 18 2026 75.00 Put (DIS261218P00075000)
option OPRA

EOD

Sep 9, 2026

0.2300-30.303%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2300	0.2300	0.2300	0.2300	-30.303%	1	954	0.000%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+57.143%	10	955	-30.303%
2026-09-03	0.2100	0.2100	0.2100	0.2100	+10.526%	1	955	+9.524%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+18.750%	2	956	+21.053%
2026-08-24	0.1900	0.1900	0.1600	0.1600	-38.462%	3	956	+43.750%
2026-08-21	0.2600	0.2600	0.2600	0.2600	+18.182%	1	958	-11.538%
2026-08-20	0.2200	0.2200	0.2200	0.2200	-8.333%	2	959	+4.545%
2026-08-19	0.2400	0.2400	0.2300	0.2400	-14.286%	7	959	-4.167%
2026-08-18	0.3000	0.3000	0.2200	0.2800	0.000%	59	959	-17.857%
2026-08-17	0.3100	0.3100	0.2700	0.2800	+3.704%	22	958	-17.857%
2026-08-14	0.2500	0.2700	0.2500	0.2700	-3.571%	33	979	-14.815%
2026-08-13	0.2700	0.3500	0.2700	0.2800	-20.000%	43	992	-17.857%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-12.500%	11	1,026	-34.286%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,036	-42.500%
2026-08-10	0.3500	0.4000	0.3500	0.3900	-2.500%	13	1,036	-41.026%
2026-08-07	0.4000	0.4000	0.4000	0.4000	+2.564%	4	1,046	-42.500%
2026-08-06	0.4800	0.5200	0.3900	0.3900	-23.529%	15	1,046	-41.026%
2026-08-05	0.5700	0.6000	0.5000	0.5100	-36.250%	92	1,058	-54.902%
2026-08-04	0.8600	0.8600	0.7100	0.8000	-4.762%	65	1,028	-71.250%
2026-08-03	0.8400	0.8400	0.8400	0.8400	+1.205%	1	970	-72.619%
2026-07-29	0.8300	0.8300	0.8300	0.8300	-20.952%	3	970	-72.289%
2026-07-27	1.1900	1.1900	1.0500	1.0500	-23.913%	7	967	-78.095%
2026-07-23	1.3500	1.4500	1.3500	1.3800	+25.455%	75	960	-83.333%
2026-07-20	1.1000	1.1000	1.1000	1.1000	+13.402%	1	960	-79.091%
2026-07-17	0.9700	0.9700	0.9700	0.9700	-11.009%	1	959	-76.289%
2026-07-15	1.0900	1.1000	1.0900	1.0900	-18.045%	41	959	-78.899%
2026-07-14	1.3300	1.3300	1.3300	1.3300	+7.258%	2	958	-82.707%
2026-07-13	1.0500	1.2400	1.0500	1.2400	-3.125%	20	958	-81.452%
2026-07-10	1.2800	1.3300	1.2400	1.2800	-1.538%	7	956	-82.031%
2026-07-09	1.3100	1.3100	1.3000	1.3000	+10.169%	7	949	-82.308%
2026-07-08	1.1300	1.1800	1.1300	1.1800	-3.279%	8	948	-80.508%
2026-07-07	1.2000	1.2200	1.2000	1.2200	-5.426%	27	941	-81.148%
2026-07-06	1.1700	1.2900	1.1700	1.2900	+13.158%	15	930	-82.171%
2026-07-02	1.1500	1.1800	1.1400	1.1400	-14.925%	16	920	-79.825%
2026-07-01	1.1200	1.3400	1.1200	1.3400	+4.688%	76	920	-82.836%
2026-06-30	1.2300	1.3300	1.2000	1.2800	+21.905%	26	908	-82.031%
2026-06-29	1.0500	1.0500	1.0500	1.0500	-12.500%	1	902	-78.095%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-5.512%	1	901	-80.833%
2026-06-25	0.9900	1.3000	0.9900	1.2700	+25.743%	32	900	-81.890%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-3.810%	2	882	-77.228%
2026-06-22	0.9400	1.0500	0.9400	1.0500	+8.247%	2	880	-78.095%
2026-06-18	1.0100	1.0100	0.9700	0.9700	-16.379%	24	873	-76.289%
2026-06-16	1.1100	1.1600	1.1100	1.1600	+4.505%	19	873	-80.172%
2026-06-15	1.0100	1.1100	1.0100	1.1100	-9.756%	41	864	-79.279%
2026-06-12	1.3200	1.3900	1.2300	1.2300	-8.889%	17	837	-81.301%
2026-06-11	1.4100	1.4100	1.3500	1.3500	-6.897%	13	835	-82.963%
2026-06-10	1.4400	1.4500	1.3800	1.4500	+1.399%	19	829	-84.138%
2026-06-09	1.4200	1.4300	1.4200	1.4300	-4.027%	3	818	-83.916%
2026-06-08	1.4900	1.4900	1.4900	1.4900	-0.667%	9	815	-84.564%
2026-06-04	1.2900	1.5000	1.2900	1.5000	-7.407%	18	814	-84.667%
2026-06-03	1.3700	1.6200	1.3700	1.6200	+21.805%	19	800	-85.802%
2026-06-02	1.3000	1.3300	1.3000	1.3300	+9.016%	24	782	-82.707%
2026-06-01	1.2200	1.2200	1.2200	1.2200	+7.965%	4	774	-81.148%
2026-05-26	1.1300	1.1400	1.0800	1.1300	-0.877%	29	769	-79.646%
2026-05-21	1.1400	1.1400	1.1400	1.1400	-2.564%	1	752	-79.825%
2026-05-19	1.1700	1.1700	1.1700	1.1700	+7.339%	4	751	-80.342%
2026-05-15	1.0900	1.0900	1.0900	1.0900	+3.810%	1	747	-78.899%
2026-05-14	1.0200	1.0500	1.0200	1.0500	0.000%	6	747	-78.095%
2026-05-11	1.0700	1.0700	1.0500	1.0500	+8.247%	45	751	-78.095%
2026-05-08	0.9500	0.9700	0.9500	0.9700	-3.000%	6	746	-76.289%
2026-05-07	1.0500	1.0500	1.0000	1.0000	-15.254%	3	742	-77.000%
2026-05-06	1.1500	1.1800	1.1200	1.1800	-31.395%	19	745	-80.508%
2026-05-05	1.7000	1.7800	1.7000	1.7200	+3.614%	16	754	-86.628%
2026-05-04	1.6000	1.6600	1.6000	1.6600	+10.667%	2	740	-86.145%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-15.730%	15	737	-84.667%
2026-04-29	1.7800	1.7800	1.7800	1.7800	-4.301%	1	737	-87.079%
2026-04-28	1.8000	1.8600	1.7700	1.8600	+9.412%	84	736	-87.634%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+27.820%	1	692	-86.471%
2026-04-17	1.5500	1.5500	1.3300	1.3300	-43.644%	2	691	-82.707%
2026-04-08	2.3600	2.3600	2.3600	2.3600	-23.871%	1	692	-90.254%
2026-03-30	2.6800	3.2000	2.6800	3.1000	-3.125%	9	692	-92.581%
2026-03-27	3.1500	3.2000	3.1500	3.2000	+35.593%	9	687	-92.813%
2026-03-18	2.3600	2.3600	2.3600	2.3600	+2.609%	1	678	-90.254%
2026-03-11	2.2000	2.3000	2.2000	2.3000	-8.000%	2	677	-90.000%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+2.881%	1	676	-90.800%
2026-03-06	2.4300	2.4300	2.4300	2.4300	+31.351%	1	675	-90.535%
2026-02-27	1.8500	1.8900	1.8200	1.8500	-7.500%	13	673	-87.568%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-2.439%	2	676	-88.500%
2026-02-20	2.0500	2.0500	2.0500	2.0500	+9.043%	1	674	-88.780%
2026-02-19	1.8800	1.8800	1.8800	1.8800	+25.333%	1	673	-87.766%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+2.041%	1	671	-84.667%
2026-02-06	1.4500	1.4700	1.4500	1.4700	+9.701%	4	670	-84.354%
2026-02-04	1.5000	1.5000	1.3400	1.3400	-23.429%	22	669	-82.836%
2026-02-03	1.7500	1.7500	1.7500	1.7500	+13.636%	10	671	-86.857%
2026-02-02	1.5700	1.8100	1.5300	1.5400	+7.692%	109	661	-85.065%
2026-01-28	1.4300	1.4300	1.4300	1.4300	+4.380%	1	650	-83.916%
2026-01-23	1.3700	1.3700	1.3700	1.3700	-2.143%	1	651	-83.212%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+5.263%	25	652	-83.571%
2026-01-12	1.3000	1.3300	1.3000	1.3300	+2.308%	28	677	-82.707%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-7.801%	15	653	-82.308%
2025-12-23	1.4000	1.4300	1.4000	1.4100	-14.024%	5	638	-83.688%
2025-12-18	1.6400	1.6400	1.6400	1.6400	0.000%	1	641	-85.976%
2025-12-12	1.6400	1.6400	1.6400	1.6400	-8.889%	1	641	-85.976%
2025-12-11	1.8000	1.8000	1.8000	1.8000	-16.279%	10	640	-87.222%
2025-12-05	2.1500	2.1500	2.1500	2.1500	-2.273%	4	630	-89.302%
2025-12-02	2.2000	2.2000	2.2000	2.2000	+1.382%	2	626	-89.545%
2025-12-01	2.1700	2.1700	2.1700	2.1700	-9.583%	33	624	-89.401%
2025-11-26	2.4000	2.4000	2.4000	2.4000	-7.692%	2	590	-90.417%
2025-11-24	2.6000	2.6000	2.6000	2.6000	-2.622%	1	590	-91.154%
2025-11-21	2.6700	2.6700	2.6600	2.6700	-2.909%	16	590	-91.386%
2025-11-20	2.7500	2.7500	2.7500	2.7500	+10.000%	1	592	-91.636%
2025-11-19	2.2100	2.5000	2.2100	2.5000	+11.607%	4	591	-90.800%
2025-11-18	2.2400	2.2400	2.2400	2.2400	+3.704%	1	589	-89.732%
2025-11-17	2.3500	2.3500	2.1600	2.1600	-11.837%	39	589	-89.352%
2025-11-14	2.3500	2.4500	2.2600	2.4500	+0.823%	7	627	-90.612%
2025-11-13	2.2900	2.4300	2.2900	2.4300	+41.279%	26	624	-90.535%
2025-11-12	1.7200	1.7200	1.7200	1.7200	-14.428%	20	598	-86.628%
2025-10-21	2.0100	2.0100	2.0100	2.0100	-0.495%	3	598	-88.557%
2025-10-06	2.0100	2.0500	2.0100	2.0200	+3.590%	10	598	-88.614%
2025-10-01	1.9500	1.9500	1.9500	1.9500	+3.723%	5	600	-88.205%
2025-09-30	1.8800	1.8800	1.8800	1.8800	-6.931%	1	595	-87.766%
2025-09-22	2.0000	2.0200	1.9500	2.0200	+6.316%	21	594	-88.614%
2025-09-19	1.9000	1.9000	1.9000	1.9000	+3.825%	3	593	-87.895%
2025-09-12	1.6900	1.8400	1.6900	1.8300	+12.270%	4	593	-87.432%
2025-09-05	1.6300	1.6300	1.6300	1.6300	+5.844%	10	594	-85.890%
2025-08-22	1.4900	1.5400	1.4900	1.5400	-6.667%	9	594	-85.065%
2025-08-19	1.6500	1.6500	1.6500	1.6500	0.000%	2	601	-86.061%
2025-08-12	1.6500	1.6500	1.6500	1.6500	-9.836%	2	603	-86.061%
2025-08-11	1.8300	1.8300	1.8300	1.8300	-4.687%	1	603	-87.432%
2025-08-07	1.9200	1.9200	1.9200	1.9200	+11.628%	6	602	-88.021%
2025-08-06	1.7500	1.7500	1.7200	1.7200	-1.714%	3	608	-86.628%
2025-07-30	1.7500	1.7500	1.7500	1.7500	+0.575%	1	609	-86.857%
2025-07-29	1.7400	1.7400	1.7400	1.7400	-1.695%	2	608	-86.782%
2025-07-28	1.6800	1.7700	1.6800	1.7700	+3.509%	4	608	-87.006%
2025-07-21	1.6700	1.7100	1.6700	1.7100	-9.043%	2	608	-86.550%
2025-07-15	1.8900	1.8900	1.8800	1.8800	-2.083%	10	608	-87.766%
2025-06-30	1.9200	1.9200	1.9200	1.9200	-21.633%	1	613	-88.021%
2025-06-12	2.3100	2.4500	2.3100	2.4500	+4.701%	46	614	-90.612%
2025-06-10	2.3400	2.3400	2.3400	2.3400	-26.415%	1	574	-90.171%
2025-05-23	3.2200	3.2200	3.1800	3.1800	+10.417%	4	572	-92.767%
2025-05-20	2.8400	2.9100	2.7600	2.8800	-1.031%	19	572	-92.014%
2025-05-13	2.8500	2.9100	2.8300	2.9100	-3.642%	4	575	-92.096%
2025-05-12	2.8600	3.0200	2.8600	3.0200	-28.605%	2	578	-92.384%
2025-05-07	4.2300	4.2300	4.2300	4.2300	-28.788%	1	578	-94.563%
2025-05-06	5.9400	5.9400	5.9400	5.9400	-8.475%	1	579	-96.128%
2025-05-01	6.5200	6.5200	6.4900	6.4900	-3.852%	2	580	-96.456%
2025-04-30	6.8000	6.8500	6.7500	6.7500	+6.299%	14	580	-96.593%
2025-04-29	6.4900	6.4900	6.3500	6.3500	-4.367%	7	580	-96.378%
2025-04-28	6.6900	6.6900	6.5500	6.6400	+7.097%	16	578	-96.536%
2025-04-25	6.7000	6.7900	6.2000	6.2000	-7.463%	54	577	-96.290%
2025-04-24	6.8800	6.8800	6.7000	6.7000	-9.091%	10	567	-96.567%
2025-04-23	7.3900	7.4900	7.3000	7.3700	-4.903%	12	565	-96.879%
2025-04-22	7.9400	7.9400	7.7500	7.7500	-1.899%	4	562	-97.032%
2025-04-17	7.9900	7.9900	7.9000	7.9000	-3.067%	14	557	-97.089%
2025-04-14	8.1500	8.1500	8.1500	8.1500	-8.427%	1	557	-97.178%
2025-04-11	8.8500	8.9000	8.8500	8.9000	-6.806%	586	557	-97.416%
2025-04-09	9.5500	9.5500	9.5500	9.5500	-4.020%	1	264	-97.592%
2025-04-08	9.9500	9.9500	9.9500	9.9500	+6.190%	1	265	-97.688%
2025-04-07	10.0000	10.0000	9.3700	9.3700	+7.577%	8	264	-97.545%
2025-04-04	8.4900	8.7100	8.4900	8.7100	+40.484%	4	269	-97.359%
2025-04-03	5.3500	6.4000	5.3500	6.2000	+53.086%	7	269	-96.290%
2025-04-02	4.1400	4.1400	4.0500	4.0500	-2.878%	10	270	-94.321%
2025-04-01	4.1300	4.3200	4.1300	4.1700	+1.707%	6	266	-94.484%
2025-03-28	4.0700	4.1900	4.0100	4.1000	+15.493%	8	264	-94.390%
2025-03-26	3.5900	3.6400	3.4800	3.5500	-4.054%	6	263	-93.521%
2025-03-24	3.7900	3.7900	3.7000	3.7000	-1.333%	4	262	-93.784%
2025-03-21	3.8900	3.8900	3.7500	3.7500	-2.597%	4	261	-93.867%
2025-03-19	3.9400	3.9400	3.8000	3.8500	-7.674%	19	261	-94.026%
2025-03-14	4.2800	4.2900	4.1700	4.1700	-8.352%	16	255	-94.484%
2025-03-13	4.3500	4.7400	4.3500	4.5500	+6.308%	36	228	-94.945%
2025-03-12	4.6900	4.6900	4.2500	4.2800	-1.835%	8	228	-94.626%
2025-03-11	4.2800	4.4400	4.2800	4.3600	+33.742%	3	226	-94.725%
2025-03-07	3.2100	3.3500	3.2100	3.2600	+1.875%	8	224	-92.945%
2025-03-06	3.2400	3.2400	3.2000	3.2000	+15.942%	2	224	-92.813%
2025-03-04	2.7600	2.7600	2.7600	2.7600	+24.324%	1	224	-91.667%
2025-02-26	2.0600	2.2200	2.0600	2.2200	-1.770%	2	225	-89.640%
2025-02-24	2.2600	2.2600	2.2600	2.2600	+2.262%	5	225	-89.823%
2025-02-14	2.2100	2.2100	2.2100	2.2100	-11.245%	2	221	-89.593%
2025-02-11	2.2800	2.4900	2.2800	2.4900	+1.633%	2	221	-90.763%
2025-02-06	2.3100	2.4500	2.3100	2.4500	+6.522%	2	221	-90.612%
2025-02-05	2.1000	2.3000	2.1000	2.3000	+2.222%	10	221	-90.000%
2025-02-03	2.2500	2.2500	2.2500	2.2500	-3.846%	2	215	-89.778%
2025-01-28	2.3400	2.3400	2.3400	2.3400	+6.849%	1	217	-90.171%
2025-01-27	2.0600	2.1900	2.0600	2.1900	-7.595%	2	217	-89.498%
2025-01-22	2.4100	2.4100	2.3700	2.3700	-1.250%	2	217	-90.295%
2025-01-21	2.4500	2.4500	2.4000	2.4000	-13.978%	2	217	-90.417%
2025-01-16	2.7100	2.7900	2.5400	2.7900	+7.308%	8	217	-91.756%
2025-01-08	2.6000	2.6000	2.6000	2.6000	+4.000%	1	216	-91.154%
2025-01-07	2.5000	2.5000	2.5000	2.5000	+1.626%	7	216	-90.800%
2025-01-02	2.4600	2.4600	2.4600	2.4600	-8.889%	2	219	-90.650%
2024-12-30	2.7000	2.7000	2.7000	2.7000	+15.880%	1	219	-91.481%
2024-12-26	2.3300	2.3300	2.3300	2.3300	-4.898%	1	220	-90.129%
2024-12-23	2.4500	2.4500	2.4500	2.4500	+13.953%	2	220	-90.612%
2024-12-06	2.1500	2.1500	2.1500	2.1500	+2.381%	2	218	-89.302%
2024-12-04	2.1000	2.1000	2.1000	2.1000	-5.405%	2	218	-89.048%
2024-11-22	2.2200	2.2200	2.2200	2.2200	-8.642%	2	218	-89.640%
2024-11-20	2.4600	2.4600	2.4200	2.4300	+3.846%	9	219	-90.535%
2024-11-18	2.3400	2.3400	2.3400	2.3400	-13.971%	8	225	-90.171%
2024-11-14	2.7100	2.7200	2.7100	2.7200	-36.000%	10	223	-91.544%
2024-11-06	4.9000	4.9000	4.2500	4.2500	-20.857%	55	224	-94.588%
2024-11-04	5.3700	5.3700	5.3700	5.3700	+3.269%	1	269	-95.717%
2024-10-24	5.2000	5.2000	5.2000	5.2000	+2.362%	3	270	-95.577%
2024-10-18	5.0800	5.0800	5.0800	5.0800	-4.151%	4	273	-95.472%
2024-10-17	5.1500	5.3000	5.1500	5.3000	+0.952%	13	275	-95.660%
2024-10-16	5.2500	5.2500	5.2500	5.2500	-7.080%	11	275	-95.619%
2024-10-02	5.6500	5.6500	5.6500	5.6500	+7.619%	3	279	-95.929%
2024-09-30	5.1500	5.3000	5.1500	5.2500	-0.943%	26	279	-95.619%
2024-09-26	5.3000	5.3000	5.3000	5.3000	-5.357%	3	261	-95.660%
2024-09-25	5.6000	5.6000	5.6000	5.6000	-7.438%	3	261	-95.893%
2024-09-17	6.1500	6.1500	6.0500	6.0500	-5.469%	4	262	-96.198%
2024-09-16	6.3100	6.4000	6.3100	6.4000	-1.538%	14	266	-96.406%
2024-09-13	6.5000	6.5000	6.5000	6.5000	-9.722%	4	253	-96.462%
2024-09-11	7.2000	7.2000	7.2000	7.2000	+9.091%	6	253	-96.806%
2024-09-05	6.6000	6.6000	6.6000	6.6000	+0.152%	6	247	-96.515%
2024-09-04	6.6600	6.6600	6.5900	6.5900	+9.833%	9	241	-96.510%
2024-08-27	6.0000	6.0000	6.0000	6.0000	-7.692%	20	250	-96.167%
2024-08-23	6.3500	6.5000	6.3500	6.5000	+9.244%	30	230	-96.462%
2024-08-22	5.9500	5.9500	5.9500	5.9500	-0.833%	1	235	-96.134%
2024-08-21	6.3000	6.4000	6.0000	6.0000	-5.660%	47	236	-96.167%
2024-08-20	6.3600	6.3600	6.3600	6.3600	+5.124%	1	190	-96.384%
2024-08-19	6.2000	6.2000	6.0500	6.0500	-0.820%	9	189	-96.198%
2024-08-16	6.1000	6.1000	6.1000	6.1000	-7.012%	2	187	-96.230%
2024-08-15	6.5900	6.6100	6.5400	6.5600	-11.351%	14	186	-96.494%
2024-08-13	7.4000	7.4000	7.4000	7.4000	-2.760%	1	172	-96.892%
2024-08-09	7.6700	7.6700	7.6100	7.6100	+2.285%	10	171	-96.978%
2024-08-08	7.9500	7.9500	7.4400	7.4400	+0.541%	9	166	-96.909%
2024-08-07	6.8500	7.4000	6.8500	7.4000	+18.400%	55	160	-96.892%
2024-08-06	6.2500	6.2500	6.2500	6.2500	-10.072%	3	117	-96.320%
2024-08-05	8.0000	8.0000	6.9500	6.9500	+6.923%	15	64	-96.691%
2024-08-02	6.0000	6.5000	6.0000	6.5000	+16.697%	4	53	-96.462%
2024-07-30	5.5700	5.5700	5.5700	5.5700	-0.536%	1	51	-95.871%
2024-07-29	5.6000	5.6000	5.6000	5.6000	-10.400%	1	51	-95.893%
2024-07-26	6.1500	6.2500	6.1500	6.2500	+0.969%	86	50	-96.320%
2024-07-24	6.1000	6.1900	6.1000	6.1900	+3.167%	5	7	-96.284%
2024-07-23	5.8000	6.0000	5.8000	6.0000	+25.000%	15	7	-96.167%
2024-07-18	4.8000	4.8000	4.8000	4.8000	0.000%	6	6	-95.208%