Dark

DIS20260821C100
DIS Aug 21 2026 100.00 Call (DIS260821C00100000)
option OPRA

EOD

Jul 28, 2026

3.50+42.857%(+1.05)555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.7500	3.6300	2.4300	3.5000	+42.857%	555	14,715	0.000%
2026-07-27	2.2500	2.7000	2.2500	2.4500	+22.500%	221	15,040	+42.857%
2026-07-24	1.6300	2.4100	1.6300	2.0000	+33.333%	1,318	15,052	+75.000%
2026-07-23	2.0000	2.1900	0.6800	1.5000	-38.525%	1,045	14,975	+133.333%
2026-07-22	2.7600	3.0200	2.3200	2.4400	-6.154%	424	14,815	+43.443%
2026-07-21	2.6200	2.9000	2.5500	2.6000	-6.810%	234	14,669	+34.615%
2026-07-20	3.4500	3.6500	2.6700	2.7900	-19.130%	564	14,521	+25.448%
2026-07-17	4.2500	4.2500	3.2000	3.4500	-20.690%	699	14,145	+1.449%
2026-07-16	3.3000	4.4200	3.3000	4.3500	+40.323%	406	13,912	-19.540%
2026-07-15	3.0000	3.5500	3.0000	3.1000	+13.139%	1,690	14,042	+12.903%
2026-07-14	2.6800	3.0000	2.5000	2.7400	-1.792%	680	13,466	+27.737%
2026-07-13	3.0000	3.4000	2.7900	2.7900	+1.455%	286	13,272	+25.448%
2026-07-10	3.2000	3.2500	2.6900	2.7500	-8.333%	299	13,212	+27.273%
2026-07-09	3.0300	3.1700	2.4500	3.0000	-9.091%	599	13,049	+16.667%
2026-07-08	3.5500	3.6500	3.2200	3.3000	-9.589%	570	12,904	+6.061%
2026-07-07	4.0500	4.4000	3.4200	3.6500	+0.551%	10,927	12,700	-4.110%
2026-07-06	4.7500	4.7500	3.5000	3.6300	-24.059%	268	2,019	-3.581%
2026-07-02	3.2200	4.7800	3.0000	4.7800	+54.194%	478	1,878	-26.778%
2026-07-01	3.2500	3.8500	2.9900	3.1000	-6.061%	274	1,878	+12.903%
2026-06-30	3.8000	3.8000	3.1800	3.3000	-19.118%	239	1,750	+6.061%
2026-06-29	4.0400	4.7500	4.0400	4.0800	-5.116%	101	1,624	-14.216%
2026-06-26	4.0900	4.6000	4.0900	4.3000	+7.500%	164	1,596	-18.605%
2026-06-25	5.5000	5.7200	4.0000	4.0000	-29.204%	271	1,589	-12.500%
2026-06-24	7.5000	7.5000	5.6500	5.6500	-19.286%	103	1,508	-38.053%
2026-06-23	6.3500	7.4000	6.3500	7.0000	+12.903%	118	1,484	-50.000%
2026-06-22	7.3500	7.4500	6.0400	6.2000	-16.890%	133	1,475	-43.548%
2026-06-18	5.9200	7.6000	5.5000	7.4600	+33.214%	320	1,290	-53.083%
2026-06-17	6.1500	6.4500	5.5500	5.6000	-2.609%	297	1,290	-37.500%
2026-06-16	5.9000	6.2500	5.3000	5.7500	-6.504%	104	1,290	-39.130%
2026-06-15	5.8200	6.3000	5.4000	6.1500	+20.588%	276	1,219	-43.089%
2026-06-12	6.2500	6.2500	5.0000	5.1000	-11.304%	342	1,187	-31.373%
2026-06-11	4.8500	5.7500	4.4600	5.7500	+20.798%	460	1,204	-39.130%
2026-06-10	4.6900	5.3000	4.5500	4.7600	-8.462%	705	1,351	-26.471%
2026-06-09	4.9200	5.5800	4.9200	5.2000	+0.971%	240	1,183	-32.692%
2026-06-08	5.4000	5.5500	5.0000	5.1500	-4.630%	151	1,108	-32.039%
2026-06-05	5.6900	5.7800	5.3000	5.4000	-5.263%	180	1,045	-35.185%
2026-06-04	6.0000	6.5800	5.4000	5.7000	+2.151%	293	929	-38.596%
2026-06-03	6.4300	6.5000	5.5000	5.5800	-14.154%	162	720	-37.276%
2026-06-02	6.0000	6.6000	5.9800	6.5000	-12.043%	56	648	-46.154%
2026-06-01	6.6200	7.3900	6.0000	7.3900	+8.676%	74	596	-52.639%
2026-05-29	7.9300	7.9300	6.8000	6.8000	-14.465%	78	565	-48.529%
2026-05-28	8.0500	8.3500	7.9500	7.9500	-3.636%	20	518	-55.975%
2026-05-27	9.0500	9.0500	8.2500	8.2500	+3.125%	5	512	-57.576%
2026-05-26	7.7500	8.0000	7.7500	8.0000	+1.266%	6	509	-56.250%
2026-05-22	8.0500	8.0500	7.9000	7.9000	-2.829%	8	500	-55.696%
2026-05-21	8.1100	8.1300	8.1100	8.1300	-7.614%	3	500	-56.950%
2026-05-20	7.1200	8.8000	7.1200	8.8000	+20.548%	7	500	-60.227%
2026-05-19	7.3000	7.3000	7.3000	7.3000	-12.260%	2	491	-52.055%
2026-05-18	8.6200	8.6200	8.2500	8.3200	+7.079%	7	491	-57.933%
2026-05-15	8.0000	8.0000	7.7500	7.7700	-11.604%	11	491	-54.955%
2026-05-13	8.7900	8.7900	8.7900	8.7900	-9.381%	1	491	-60.182%
2026-05-12	9.7000	9.7000	9.7000	9.7000	+4.639%	1	490	-63.918%
2026-05-11	9.9400	9.9400	9.2700	9.2700	-21.106%	4	490	-62.244%
2026-05-08	11.8700	11.8700	11.7500	11.7500	-11.120%	2	490	-70.213%
2026-05-07	13.3500	13.5000	12.8300	13.2200	+18.885%	21	491	-73.525%
2026-05-06	11.5000	12.4500	11.1200	11.1200	+42.564%	10	498	-68.525%
2026-05-05	8.0000	8.0000	7.5900	7.8000	-7.143%	261	499	-55.128%
2026-05-04	8.6400	9.0000	8.4000	8.4000	-10.160%	31	245	-58.333%
2026-05-01	9.3500	9.3500	9.3500	9.3500	-1.058%	13	241	-62.567%
2026-04-30	8.7000	9.4500	8.7000	9.4500	+18.125%	26	241	-62.963%
2026-04-29	8.1000	8.1000	8.0000	8.0000	-6.433%	2	222	-56.250%
2026-04-28	8.6500	8.8400	8.5500	8.5500	-5.316%	11	222	-59.064%
2026-04-27	9.8700	9.8700	9.0300	9.0300	-2.378%	4	219	-61.240%
2026-04-24	9.2300	9.3500	8.9000	9.2500	+2.778%	30	215	-62.162%
2026-04-23	9.3400	9.3400	9.0000	9.0000	-14.204%	24	209	-61.111%
2026-04-22	10.7000	10.7000	10.4900	10.4900	-11.551%	3	221	-66.635%
2026-04-20	11.8600	11.8600	11.8600	11.8600	+6.751%	1	218	-70.489%
2026-04-17	10.9800	11.1600	10.9800	11.1100	+9.458%	15	219	-68.497%
2026-04-16	10.0500	10.1800	9.8800	10.1500	+5.072%	32	218	-65.517%
2026-04-15	9.4900	9.7000	9.4900	9.6600	+2.006%	53	208	-63.768%
2026-04-14	8.7900	9.6500	8.7900	9.4700	+21.410%	151	160	-63.041%
2026-04-13	7.1500	7.8000	7.1500	7.8000	+8.333%	10	241	-55.128%
2026-04-10	7.6400	7.6400	7.2000	7.2000	-5.882%	40	240	-51.389%
2026-04-09	6.8000	7.6500	6.8000	7.6500	+6.250%	14	235	-54.248%
2026-04-08	7.0000	7.2000	6.5000	7.2000	+23.077%	15	225	-51.389%
2026-04-07	6.1600	6.1600	5.8500	5.8500	-5.797%	19	229	-40.171%
2026-04-06	6.6500	6.6500	6.2100	6.2100	-3.721%	38	228	-43.639%
2026-04-02	5.9300	6.4800	5.9300	6.4500	+0.781%	12	263	-45.736%
2026-04-01	7.0000	7.4000	6.3100	6.4000	+10.345%	63	263	-45.313%
2026-03-31	6.1000	6.1000	5.7000	5.8000	+2.473%	29	251	-39.655%
2026-03-30	5.5000	5.7000	5.5000	5.6600	+12.525%	10	226	-38.163%
2026-03-27	5.0300	5.0300	5.0300	5.0300	-14.310%	5	220	-30.417%
2026-03-26	6.3500	6.3500	5.8700	5.8700	-6.677%	4	215	-40.375%
2026-03-25	6.0000	6.3800	5.9000	6.2900	-6.815%	41	212	-44.356%
2026-03-24	7.3100	7.3100	6.7500	6.7500	-12.903%	21	200	-48.148%
2026-03-23	8.8000	8.8000	7.7500	7.7500	-4.908%	55	193	-54.839%
2026-03-20	8.1000	8.1500	8.1000	8.1500	-1.212%	5	152	-57.055%
2026-03-19	9.0300	9.0300	8.2500	8.2500	-3.396%	3	148	-57.576%
2026-03-18	8.8500	8.8500	8.4500	8.5400	-2.400%	6	145	-59.016%
2026-03-17	8.8700	9.0200	8.7500	8.7500	+8.831%	8	145	-60.000%
2026-03-16	8.1500	8.1500	8.0400	8.0400	-9.153%	18	140	-56.468%
2026-03-13	9.2000	9.2000	8.8500	8.8500	-5.851%	6	124	-60.452%
2026-03-12	9.2000	9.4000	9.2000	9.4000	-2.185%	3	119	-62.766%
2026-03-11	9.9700	9.9700	9.6100	9.6100	-2.039%	2	118	-63.580%
2026-03-10	9.8500	9.8500	9.8000	9.8100	+7.213%	16	116	-64.322%
2026-03-09	8.8500	9.2600	8.8000	9.1500	-3.785%	105	101	-61.749%
2026-03-06	9.7500	9.7500	9.5100	9.5100	-6.947%	4	5	-63.197%
2026-03-05	12.0000	12.0000	10.2200	10.2200	-7.091%	2	4	-65.753%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+0.640%	1	2	-68.182%
2026-02-12	10.9300	10.9300	10.9300	10.9300	0.000%	1	1	-67.978%