Dark

DIS20260821C105
DIS Aug 21 2026 105.00 Call (DIS260821C00105000)
option OPRA

EOD

Jul 28, 2026

1.66+45.614%(+0.52)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4500	1.8000	1.3900	1.6600	+45.614%	220	10,067	0.000%
2026-07-27	1.1400	1.2500	0.8900	1.1400	+28.090%	862	10,046	+45.614%
2026-07-24	0.7800	1.1000	0.7800	0.8900	+30.882%	341	10,037	+86.517%
2026-07-23	0.9500	0.9600	0.6100	0.6800	-40.351%	290	10,112	+144.118%
2026-07-22	1.4800	1.5900	1.1300	1.1400	-12.308%	323	10,068	+45.614%
2026-07-21	1.3400	1.4300	1.3000	1.3000	-3.704%	234	10,057	+27.692%
2026-07-20	1.8100	1.9900	1.3000	1.3500	-24.157%	323	10,007	+22.963%
2026-07-17	2.0700	2.3700	1.6900	1.7800	-24.895%	117	9,959	-6.742%
2026-07-16	1.7300	2.3700	1.6000	2.3700	+47.205%	226	9,946	-29.958%
2026-07-15	1.5000	1.9300	1.4500	1.6100	+14.184%	438	9,988	+3.106%
2026-07-14	1.4200	1.6200	1.1700	1.4100	-6.000%	5,560	10,003	+17.730%
2026-07-13	1.4800	1.8400	1.4600	1.5000	+6.383%	1,167	6,617	+10.667%
2026-07-10	1.7100	1.7400	1.4100	1.4100	-10.191%	172	6,700	+17.730%
2026-07-09	1.6600	1.6700	1.2400	1.5700	-11.798%	279	6,599	+5.732%
2026-07-08	1.8300	1.9500	1.7100	1.7800	-10.553%	424	6,507	-6.742%
2026-07-07	2.2400	2.3600	1.8000	1.9900	+0.505%	357	6,494	-16.583%
2026-07-06	2.4800	2.4800	1.9000	1.9800	-27.206%	205	6,468	-16.162%
2026-07-02	1.7500	2.7200	1.5900	2.7200	+77.778%	657	6,095	-38.971%
2026-07-01	1.3400	2.0900	1.3400	1.5300	-14.045%	332	6,095	+8.497%
2026-06-30	2.0900	2.0900	1.7100	1.7800	-23.932%	1,225	5,905	-6.742%
2026-06-29	2.5000	2.7500	2.2900	2.3400	-2.500%	997	4,997	-29.060%
2026-06-26	2.9300	2.9300	2.3200	2.4000	+6.667%	973	4,864	-30.833%
2026-06-25	3.0000	3.3500	2.2500	2.2500	-33.824%	2,245	4,256	-26.222%
2026-06-24	4.2100	4.7000	3.4000	3.4000	-26.882%	208	2,242	-51.176%
2026-06-23	3.8500	4.6500	3.8500	4.6500	+20.155%	388	2,238	-64.301%
2026-06-22	4.5500	4.8500	3.5000	3.8700	-20.206%	398	2,086	-57.106%
2026-06-18	3.7500	4.9000	3.7500	4.8500	+42.647%	263	1,889	-65.773%
2026-06-17	3.3000	4.1000	3.3000	3.4000	-3.134%	502	1,889	-51.176%
2026-06-16	3.6500	3.7700	3.1500	3.5100	-10.000%	181	1,889	-52.707%
2026-06-15	3.4000	4.0000	3.4000	3.9000	+23.810%	676	1,795	-57.436%
2026-06-12	4.2500	4.2500	3.1500	3.1500	-8.696%	158	1,732	-47.302%
2026-06-11	2.8500	3.5500	2.7600	3.4500	+15.385%	97	1,668	-51.884%
2026-06-10	3.0000	3.2500	2.9900	2.9900	-8.000%	52	1,633	-44.482%
2026-06-09	3.5000	3.5000	3.1200	3.2500	0.000%	143	1,598	-48.923%
2026-06-08	3.3400	3.4500	3.1500	3.2500	-10.959%	134	1,585	-48.923%
2026-06-05	3.5000	3.6500	3.3500	3.6500	+4.286%	60	1,543	-54.521%
2026-06-04	3.9800	4.2500	3.4000	3.5000	-0.568%	117	1,502	-52.571%
2026-06-03	4.2300	4.2300	3.5200	3.5200	-18.140%	106	1,439	-52.841%
2026-06-02	4.0000	4.3800	3.8800	4.3000	-14.000%	174	1,410	-61.395%
2026-06-01	4.2400	5.0500	3.9700	5.0000	+11.111%	314	1,316	-66.800%
2026-05-29	5.0400	5.0400	4.5000	4.5000	-18.182%	154	1,258	-63.111%
2026-05-28	5.5000	5.7500	5.2300	5.5000	-0.901%	135	1,177	-69.818%
2026-05-27	6.0000	6.1500	5.4000	5.5500	+2.778%	172	1,182	-70.090%
2026-05-26	5.0000	5.4000	4.8000	5.4000	+4.854%	76	1,118	-69.259%
2026-05-22	5.6000	5.6000	5.1500	5.1500	-11.664%	371	798	-67.767%
2026-05-21	5.5600	5.9400	5.3000	5.8300	-0.850%	81	747	-71.527%
2026-05-20	4.7000	5.9000	4.6100	5.8800	+22.500%	103	747	-71.769%
2026-05-19	4.9000	5.4100	4.7000	4.8000	-15.194%	107	582	-65.417%
2026-05-18	5.2500	6.0000	5.2500	5.6600	+10.980%	186	582	-70.671%
2026-05-15	6.0000	6.0000	4.9300	5.1000	-24.668%	81	582	-67.451%
2026-05-14	6.9500	6.9500	6.7100	6.7700	+1.805%	30	562	-75.480%
2026-05-13	6.6000	6.6500	5.9500	6.6500	-0.746%	72	547	-75.038%
2026-05-12	6.2700	6.7000	6.2700	6.7000	+6.349%	57	547	-75.224%
2026-05-11	7.7400	7.7400	6.3000	6.3000	-23.451%	67	547	-73.651%
2026-05-08	8.6500	8.7500	8.1500	8.2300	-4.745%	22	528	-79.830%
2026-05-07	9.6500	9.9500	8.0500	8.6400	-0.804%	28	521	-80.787%
2026-05-06	8.2500	9.2000	8.0500	8.7100	+55.536%	113	539	-80.941%
2026-05-05	5.5500	5.7100	5.3000	5.6000	-5.882%	95	518	-70.357%
2026-05-04	6.0000	6.2100	5.9500	5.9500	-11.194%	32	583	-72.101%
2026-05-01	7.0000	7.0000	6.7000	6.7000	-1.471%	47	573	-75.224%
2026-04-30	6.0000	6.8000	6.0000	6.8000	+15.843%	45	573	-75.588%
2026-04-29	5.9500	5.9500	5.8700	5.8700	-6.529%	5	568	-71.721%
2026-04-28	6.1000	6.4000	6.1000	6.2800	-4.122%	25	567	-73.567%
2026-04-27	7.1100	7.2500	6.4500	6.5500	-2.239%	67	582	-74.656%
2026-04-24	6.5500	6.8000	6.4500	6.7000	-9.459%	24	526	-75.224%
2026-04-23	7.3800	7.5000	7.3800	7.4000	-8.075%	68	523	-77.568%
2026-04-22	8.0500	8.0500	8.0500	8.0500	+8.931%	1	458	-79.379%
2026-04-21	8.3500	8.3500	7.3900	7.3900	-15.057%	28	431	-77.537%
2026-04-20	8.5300	8.9000	8.4500	8.7000	+5.200%	65	431	-80.920%
2026-04-17	8.1200	8.4300	8.1000	8.2700	+15.181%	17	381	-79.927%
2026-04-16	7.3000	7.3000	6.9500	7.1800	+3.013%	16	382	-76.880%
2026-04-15	6.6000	6.9700	6.2500	6.9700	+4.812%	72	382	-76.184%
2026-04-14	5.8400	6.6500	5.8400	6.6500	+17.284%	32	383	-75.038%
2026-04-13	5.0500	5.6700	5.0500	5.6700	+14.545%	21	364	-70.723%
2026-04-10	5.2500	5.2500	4.9500	4.9500	-3.509%	4	357	-66.465%
2026-04-09	4.7000	5.1300	4.7000	5.1300	+4.694%	2	357	-67.641%
2026-04-08	4.7000	4.9000	4.7000	4.9000	+16.667%	17	355	-66.122%
2026-04-07	4.1500	4.2000	4.0000	4.2000	-2.326%	26	348	-60.476%
2026-04-06	4.4300	4.6500	4.3000	4.3000	-3.371%	18	361	-61.395%
2026-04-02	4.4000	4.4500	4.4000	4.4500	-1.111%	2	368	-62.697%
2026-04-01	4.4200	4.5000	4.4000	4.5000	+6.383%	43	368	-63.111%
2026-03-31	4.0700	4.2300	4.0000	4.2300	+8.462%	12	330	-60.757%
2026-03-30	3.9000	4.2000	3.9000	3.9000	+18.182%	63	328	-57.436%
2026-03-27	3.6000	3.6500	3.2000	3.3000	-17.500%	56	266	-49.697%
2026-03-26	4.5300	4.5300	4.0000	4.0000	-4.762%	43	258	-58.500%
2026-03-25	4.1000	4.2000	4.0400	4.2000	-13.758%	22	247	-60.476%
2026-03-24	5.3600	5.3600	4.8700	4.8700	-9.815%	6	239	-65.914%
2026-03-23	6.2200	6.3400	5.4000	5.4000	-8.475%	32	239	-69.259%
2026-03-20	6.0000	6.0000	5.9000	5.9000	-4.839%	2	226	-71.864%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-4.025%	1	226	-73.226%
2026-03-18	6.6500	6.6500	6.4000	6.4600	+0.155%	17	226	-74.303%
2026-03-17	6.5500	6.6000	6.4500	6.4500	+7.143%	7	222	-74.264%
2026-03-16	6.0000	6.0200	6.0000	6.0200	-7.385%	2	220	-72.425%
2026-03-13	6.7500	6.7500	6.5000	6.5000	0.000%	16	220	-74.462%
2026-03-12	6.7500	6.7500	6.5000	6.5000	-8.451%	25	204	-74.462%
2026-03-11	6.9000	7.2000	6.9000	7.1000	-4.698%	17	183	-76.620%
2026-03-10	6.7900	7.4500	6.7900	7.4500	-2.614%	42	169	-77.718%
2026-03-09	6.9500	7.6500	6.8500	7.6500	+4.795%	110	144	-78.301%
2026-03-06	6.8800	7.3000	6.8800	7.3000	-5.806%	33	229	-77.260%
2026-03-05	7.9000	7.9000	7.6200	7.7500	-6.514%	84	203	-78.581%
2026-03-04	8.3000	8.3000	8.2900	8.2900	-6.958%	2	149	-79.976%
2026-03-02	8.9100	8.9100	8.9100	8.9100	-4.194%	3	149	-81.369%
2026-02-25	9.3000	9.3000	9.3000	9.3000	+0.541%	2	144	-82.151%
2026-02-23	8.8400	9.2500	8.8400	9.2500	-5.322%	100	144	-82.054%
2026-02-20	9.5800	10.0500	9.5800	9.7700	-3.267%	36	54	-83.009%
2026-02-17	10.1000	10.1000	10.1000	10.1000	+21.981%	8	22	-83.564%
2026-02-12	8.1000	8.3000	8.0000	8.2800	0.000%	21	17	-79.952%