Dark

DIS20260821C110
DIS Aug 21 2026 110.00 Call (DIS260821C00110000)
option OPRA

EOD

Jul 28, 2026

0.7400+57.447%(+0.2700)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5200	0.7800	0.3600	0.7400	+57.447%	179	16,811	0.000%
2026-07-27	0.7500	0.8000	0.4600	0.4700	+30.556%	134	16,839	+57.447%
2026-07-24	0.3800	0.4400	0.3400	0.3600	+24.138%	110	16,831	+105.556%
2026-07-23	0.4000	0.4100	0.2700	0.2900	-47.273%	307	16,868	+155.172%
2026-07-22	0.6500	0.7000	0.5500	0.5500	-9.836%	134	16,902	+34.545%
2026-07-21	0.7000	0.7100	0.6000	0.6100	-4.688%	160	16,868	+21.311%
2026-07-20	0.8800	0.9000	0.6100	0.6400	-28.090%	191	16,889	+15.625%
2026-07-17	1.0800	1.1600	0.8400	0.8900	-24.576%	301	16,803	-16.854%
2026-07-16	0.7900	1.1800	0.7900	1.1800	+49.367%	223	16,718	-37.288%
2026-07-15	0.7800	0.9700	0.7000	0.7900	+12.857%	632	16,666	-6.329%
2026-07-14	0.6900	0.7700	0.6200	0.7000	-2.778%	307	16,612	+5.714%
2026-07-13	0.8500	0.9800	0.6900	0.7200	-1.370%	329	16,591	+2.778%
2026-07-10	0.8700	0.8700	0.6900	0.7300	-7.595%	590	16,414	+1.370%
2026-07-09	0.7500	0.8700	0.6200	0.7900	-16.842%	494	16,661	-6.329%
2026-07-08	0.9400	0.9600	0.8500	0.9500	-3.061%	532	16,584	-22.105%
2026-07-07	1.1600	1.2900	0.9200	0.9800	-2.970%	11,033	16,679	-24.490%
2026-07-06	1.1300	1.1300	0.9500	1.0100	-29.371%	143	6,397	-26.733%
2026-07-02	0.9000	1.4300	0.7900	1.4300	+83.333%	233	6,282	-48.252%
2026-07-01	0.7700	1.1600	0.7700	0.7800	-17.021%	1,401	6,282	-5.128%
2026-06-30	1.0900	1.0900	0.8900	0.9400	-22.951%	328	5,397	-21.277%
2026-06-29	1.3000	1.5200	1.2000	1.2200	-8.271%	1,450	5,348	-39.344%
2026-06-26	1.5100	1.5100	1.2400	1.3300	+4.724%	827	4,902	-44.361%
2026-06-25	1.7200	1.8900	1.2700	1.2700	-31.351%	626	4,726	-41.732%
2026-06-24	2.6500	2.8500	1.8500	1.8500	-30.189%	634	4,427	-60.000%
2026-06-23	2.1800	2.7300	2.1800	2.6500	+21.560%	362	3,890	-72.075%
2026-06-22	2.6700	2.9600	2.0500	2.1800	-23.776%	669	3,728	-66.055%
2026-06-18	1.8800	3.0000	1.8800	2.8600	+31.193%	592	3,023	-74.126%
2026-06-17	2.1500	2.4400	2.1000	2.1800	+5.825%	428	3,023	-66.055%
2026-06-16	2.0900	2.2000	1.7800	2.0600	-5.069%	310	3,023	-64.078%
2026-06-15	1.9500	2.3700	1.9500	2.1700	+20.556%	450	3,062	-65.899%
2026-06-12	2.2300	2.2300	1.7700	1.8000	-14.692%	165	2,830	-58.889%
2026-06-11	1.6700	2.1100	1.5600	2.1100	+21.264%	640	2,809	-64.929%
2026-06-10	1.9000	1.9600	1.7400	1.7400	-6.452%	108	2,471	-57.471%
2026-06-09	2.0000	2.0400	1.8600	1.8600	-2.105%	87	2,390	-60.215%
2026-06-08	1.9400	2.1200	1.9000	1.9000	-9.524%	179	2,417	-61.053%
2026-06-05	2.1200	2.1400	2.0200	2.1000	-3.226%	148	2,470	-64.762%
2026-06-04	2.4800	2.7000	2.1000	2.1700	-2.252%	154	2,426	-65.899%
2026-06-03	2.4900	2.7800	2.1500	2.2200	-20.144%	257	2,423	-66.667%
2026-06-02	2.8000	2.8100	2.4900	2.7800	-13.125%	134	2,388	-73.381%
2026-06-01	2.7500	3.2500	2.4200	3.2000	+15.523%	468	2,336	-76.875%
2026-05-29	3.4500	3.4500	2.7700	2.7700	-19.710%	103	2,289	-73.285%
2026-05-28	3.6300	3.8000	3.4200	3.4500	-6.250%	76	2,288	-78.551%
2026-05-27	3.7500	4.1500	3.5000	3.6800	+8.235%	75	2,267	-79.891%
2026-05-26	3.2500	3.4000	3.0000	3.4000	+7.595%	96	2,215	-78.235%
2026-05-22	3.2500	3.4000	3.1600	3.1600	-10.986%	98	2,143	-76.582%
2026-05-21	3.4300	3.7500	3.2500	3.5500	-7.792%	76	2,100	-79.155%
2026-05-20	2.9700	3.9200	2.9700	3.8500	+26.230%	53	2,100	-80.779%
2026-05-19	3.3000	3.4200	3.0000	3.0500	-17.568%	155	1,451	-75.738%
2026-05-18	3.1500	3.8500	3.1500	3.7000	+13.846%	734	1,451	-80.000%
2026-05-15	3.9600	3.9600	3.2500	3.2500	-27.778%	30	1,451	-77.231%
2026-05-14	4.3100	4.6300	4.3100	4.5000	+3.448%	635	1,449	-83.556%
2026-05-13	4.2500	4.4500	4.0000	4.3500	-4.396%	6	827	-82.989%
2026-05-12	4.1300	4.5500	4.1300	4.5500	+9.639%	5	827	-83.736%
2026-05-11	5.7200	5.7200	4.1000	4.1500	-26.808%	92	827	-82.169%
2026-05-08	6.4800	6.4800	5.6700	5.6700	-7.049%	29	774	-86.949%
2026-05-07	7.2800	7.5000	5.6000	6.1000	0.000%	83	771	-87.869%
2026-05-06	5.8000	6.9000	5.4500	6.1000	+71.831%	167	736	-87.869%
2026-05-05	3.3500	3.8500	3.3500	3.5500	-12.346%	100	683	-79.155%
2026-05-04	4.2000	4.2500	4.0500	4.0500	-12.338%	24	676	-81.728%
2026-05-01	4.7600	4.7600	4.6200	4.6200	-4.938%	5	669	-83.983%
2026-04-30	4.3500	4.9000	4.3500	4.8600	+21.500%	81	669	-84.774%
2026-04-29	3.9500	4.0000	3.9500	4.0000	-10.112%	16	665	-81.500%
2026-04-28	4.5000	4.5000	4.4000	4.4500	-1.111%	9	680	-83.371%
2026-04-27	4.9500	4.9500	4.5000	4.5000	-2.174%	17	683	-83.556%
2026-04-24	4.8300	4.8300	4.4500	4.6000	-12.381%	34	670	-83.913%
2026-04-23	5.5000	5.5000	5.2500	5.2500	-1.869%	6	643	-85.905%
2026-04-22	5.6000	5.6500	5.3500	5.3500	0.000%	65	640	-86.168%
2026-04-21	5.9500	5.9500	5.2000	5.3500	-14.400%	54	658	-86.168%
2026-04-20	6.0500	6.3000	5.9500	6.2500	+7.759%	21	658	-88.160%
2026-04-17	5.8000	6.0300	5.5500	5.8000	+11.538%	31	668	-87.241%
2026-04-16	5.0500	5.2000	4.8500	5.2000	+5.051%	11	650	-85.769%
2026-04-15	4.5200	4.9500	4.3000	4.9500	+6.452%	17	647	-85.051%
2026-04-14	3.9000	4.7000	3.9000	4.6500	+20.779%	153	646	-84.086%
2026-04-13	3.5500	4.0500	3.5500	3.8500	+16.667%	17	614	-80.779%
2026-04-10	3.6000	3.6000	3.2500	3.3000	-10.811%	33	621	-77.576%
2026-04-09	3.0500	3.7000	3.0500	3.7000	+10.448%	631	628	-80.000%
2026-04-08	3.2500	3.3500	3.2000	3.3500	+23.162%	615	1,036	-77.910%
2026-04-07	2.7900	2.7900	2.6300	2.7200	-13.651%	13	572	-72.794%
2026-04-06	3.1500	3.1500	3.1500	3.1500	+5.000%	30	580	-76.508%
2026-04-02	3.0000	3.0000	2.9900	3.0000	+4.895%	16	585	-75.333%
2026-04-01	3.2000	3.2000	2.8600	2.8600	-7.742%	43	585	-74.126%
2026-03-31	2.7000	3.1000	2.6500	3.1000	+16.981%	12	564	-76.129%
2026-03-30	2.6000	2.8700	2.6000	2.6500	+22.685%	6	561	-72.075%
2026-03-27	2.4300	2.4400	2.1500	2.1600	-20.295%	62	558	-65.741%
2026-03-26	2.6700	2.7300	2.6700	2.7100	-5.903%	67	509	-72.694%
2026-03-25	2.8400	2.9400	2.8400	2.8800	-6.796%	26	494	-74.306%
2026-03-24	3.4500	3.6800	3.0900	3.0900	-22.750%	307	494	-76.052%
2026-03-23	4.6500	4.6500	4.0000	4.0000	-6.977%	41	203	-81.500%
2026-03-20	4.5000	4.5000	4.3000	4.3000	+3.865%	8	170	-82.791%
2026-03-19	4.1400	4.1400	4.1400	4.1400	-3.721%	1	163	-82.126%
2026-03-18	4.4700	4.4700	4.3000	4.3000	-7.527%	4	163	-82.791%
2026-03-17	4.6500	4.6800	4.6500	4.6500	+10.714%	14	163	-84.086%
2026-03-16	4.1500	4.2000	4.1500	4.2000	-9.287%	7	159	-82.381%
2026-03-13	4.8500	4.8500	4.6300	4.6300	+0.652%	13	156	-84.017%
2026-03-12	4.7500	4.8400	4.6000	4.6000	-10.680%	18	146	-83.913%
2026-03-11	5.1000	5.3500	4.9600	5.1500	-3.738%	9	145	-85.631%
2026-03-10	5.0000	5.3500	5.0000	5.3500	+6.362%	4	146	-86.168%
2026-03-09	5.0400	5.0400	4.8000	5.0300	-8.545%	10	147	-85.288%
2026-03-06	5.3900	5.5000	5.0000	5.5000	-5.172%	14	142	-86.545%
2026-03-05	5.8500	6.0000	5.6000	5.8000	-4.918%	19	138	-87.241%
2026-03-04	6.1500	6.1500	6.1000	6.1000	-6.154%	6	136	-87.869%
2026-03-03	6.3000	6.5000	6.0300	6.5000	+0.775%	20	138	-88.615%
2026-03-02	6.5500	6.6000	6.4000	6.4500	-7.857%	95	129	-88.527%
2026-02-27	7.1000	7.1000	7.0000	7.0000	-5.405%	38	182	-89.429%
2026-02-26	7.5500	7.7000	7.1600	7.4000	+4.965%	47	216	-90.000%
2026-02-25	7.0000	7.0500	7.0000	7.0500	-10.759%	74	161	-89.504%
2026-02-24	7.2000	7.9000	7.2000	7.9000	+17.037%	10	161	-90.633%
2026-02-23	6.6000	6.7500	6.5000	6.7500	-8.412%	72	157	-89.037%
2026-02-20	7.7500	7.7500	7.3700	7.3700	-9.012%	39	100	-89.959%
2026-02-19	7.8500	8.1000	7.8500	8.1000	+6.579%	6	89	-90.864%
2026-02-17	7.3000	7.6500	7.3000	7.6000	+7.801%	39	83	-90.263%
2026-02-13	7.0500	7.0500	7.0500	7.0500	+6.818%	1	52	-89.504%
2026-02-12	6.5000	6.6000	6.5000	6.6000	0.000%	52	52	-88.788%