Dark

DIS20260821C115
DIS Aug 21 2026 115.00 Call (DIS260821C00115000)
option OPRA

EOD

Jul 28, 2026

0.3000+66.667%(+0.1200)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3100	0.3400	0.2700	0.3000	+66.667%	77	4,096	0.000%
2026-07-27	0.2000	0.2200	0.1500	0.1800	+20.000%	43	4,113	+66.667%
2026-07-24	0.2000	0.2000	0.1500	0.1500	+7.143%	31	4,094	+100.000%
2026-07-23	0.2000	0.2500	0.1200	0.1400	-41.667%	163	4,117	+114.286%
2026-07-22	0.2800	0.2900	0.2400	0.2400	-14.286%	506	4,264	+25.000%
2026-07-21	0.2900	0.3100	0.2700	0.2800	-6.667%	87	3,778	+7.143%
2026-07-20	0.4300	0.4500	0.2900	0.3000	-26.829%	95	3,816	0.000%
2026-07-17	0.5600	0.5600	0.4100	0.4100	-25.455%	82	3,826	-26.829%
2026-07-16	0.3000	0.5700	0.3000	0.5500	+44.737%	87	3,775	-45.455%
2026-07-15	0.3900	0.4500	0.3800	0.3800	+2.703%	91	3,731	-21.053%
2026-07-14	0.3600	0.3700	0.3100	0.3700	0.000%	110	3,714	-18.919%
2026-07-13	0.4000	0.4500	0.3400	0.3700	+5.714%	49	3,706	-18.919%
2026-07-10	0.4500	0.4500	0.3500	0.3500	-12.500%	88	3,693	-14.286%
2026-07-09	0.3500	0.4400	0.3400	0.4000	-9.091%	101	3,655	-25.000%
2026-07-08	0.4900	0.5000	0.4400	0.4400	-15.385%	292	3,652	-31.818%
2026-07-07	0.8600	0.8600	0.4900	0.5200	-7.143%	27	3,586	-42.308%
2026-07-06	0.6300	0.6300	0.4700	0.5600	-21.127%	62	3,590	-46.429%
2026-07-02	0.4500	0.7200	0.3400	0.7100	+61.364%	61	3,556	-57.746%
2026-07-01	0.6000	0.6000	0.4300	0.4400	-12.000%	63	3,556	-31.818%
2026-06-30	0.5800	0.6500	0.5000	0.5000	-23.077%	209	3,554	-40.000%
2026-06-29	0.7800	0.7800	0.6500	0.6500	-7.143%	75	3,607	-53.846%
2026-06-26	0.7300	0.8000	0.6500	0.7000	+14.754%	84	3,565	-57.143%
2026-06-25	0.9700	0.9700	0.6100	0.6100	-41.905%	99	3,554	-50.820%
2026-06-24	1.1500	1.6500	1.0000	1.0500	-30.000%	856	3,563	-71.429%
2026-06-23	1.5000	1.5400	1.3000	1.5000	+20.000%	91	2,740	-80.000%
2026-06-22	1.5200	1.7000	1.1400	1.2500	-27.326%	223	2,700	-76.000%
2026-06-18	1.2300	1.7400	1.0900	1.7200	+56.364%	150	2,573	-82.558%
2026-06-17	1.0400	1.3500	1.0400	1.1000	-8.333%	52	2,573	-72.727%
2026-06-16	1.0400	1.2000	1.0200	1.2000	+2.564%	44	2,573	-75.000%
2026-06-15	1.1200	1.2700	1.1200	1.1700	+15.842%	116	2,532	-74.359%
2026-06-12	1.1600	1.1700	1.0000	1.0100	-15.126%	29	2,458	-70.297%
2026-06-11	0.9200	1.2000	0.9000	1.1900	+13.333%	108	2,457	-74.790%
2026-06-10	1.3000	1.3000	0.9500	1.0500	-3.670%	25	2,438	-71.429%
2026-06-09	1.2000	1.2500	1.0900	1.0900	-2.679%	999	2,440	-72.477%
2026-06-08	1.2500	1.2500	1.1000	1.1200	-11.111%	147	1,549	-73.214%
2026-06-05	1.2900	1.2900	1.2000	1.2600	-3.077%	105	1,477	-76.190%
2026-06-04	1.5300	1.7100	1.2400	1.3000	-4.412%	184	1,425	-76.923%
2026-06-03	1.5000	1.6300	1.3400	1.3600	-17.576%	114	1,449	-77.941%
2026-06-02	1.5000	1.6900	1.3800	1.6500	-15.816%	156	1,409	-81.818%
2026-06-01	1.5300	2.0400	1.4900	1.9600	+13.953%	368	1,394	-84.694%
2026-05-29	1.9400	1.9600	1.7200	1.7200	-19.626%	50	1,281	-82.558%
2026-05-28	2.2400	2.2500	2.0700	2.1400	-0.465%	52	1,258	-85.981%
2026-05-27	2.3600	2.4500	2.1400	2.1500	+2.381%	11	1,223	-86.047%
2026-05-26	1.9500	2.1000	1.8200	2.1000	+3.448%	208	1,219	-85.714%
2026-05-22	2.2800	2.2800	2.0000	2.0300	-5.581%	106	1,255	-85.222%
2026-05-21	2.0400	2.3600	2.0400	2.1500	-10.417%	208	1,057	-86.047%
2026-05-20	1.8600	2.5000	1.7400	2.4000	+29.730%	78	1,057	-87.500%
2026-05-19	1.8500	2.0900	1.8500	1.8500	-18.142%	201	792	-83.784%
2026-05-18	2.0000	2.4400	2.0000	2.2600	+13.000%	62	792	-86.726%
2026-05-15	2.6000	2.6000	2.0000	2.0000	-29.329%	16	792	-85.000%
2026-05-14	2.8200	3.0000	2.8200	2.8300	+1.799%	9	800	-89.399%
2026-05-13	2.5100	2.7800	2.4600	2.7800	-8.852%	27	782	-89.209%
2026-05-12	2.6200	3.0500	2.6200	3.0500	+14.662%	21	782	-90.164%
2026-05-11	3.4400	3.4400	2.5600	2.6600	-29.067%	81	782	-88.722%
2026-05-08	4.4500	4.5000	3.7300	3.7500	-6.250%	37	739	-92.000%
2026-05-07	4.5500	5.0000	3.7000	4.0000	0.000%	117	725	-92.500%
2026-05-06	4.4000	4.6000	3.7700	4.0000	+59.363%	57	650	-92.500%
2026-05-05	2.5500	2.5500	2.4500	2.5100	-11.930%	7	616	-88.048%
2026-05-04	2.8500	2.8500	2.8500	2.8500	-6.557%	8	620	-89.474%
2026-05-01	3.2000	3.2000	3.0500	3.0500	-1.613%	11	609	-90.164%
2026-04-30	2.9500	3.1000	2.9500	3.1000	+16.541%	27	609	-90.323%
2026-04-29	2.6600	2.6600	2.6600	2.6600	-8.276%	1	609	-88.722%
2026-04-28	3.0000	3.0500	2.8600	2.9000	-6.452%	24	610	-89.655%
2026-04-27	3.2500	3.5000	3.0500	3.1000	0.000%	148	627	-90.323%
2026-04-24	3.1000	3.2000	3.0500	3.1000	-8.824%	39	529	-90.323%
2026-04-23	3.6500	3.6500	3.3500	3.4000	-8.108%	134	552	-91.176%
2026-04-22	4.0500	4.0500	3.6500	3.7000	+3.352%	77	511	-91.892%
2026-04-21	4.2200	4.2200	3.5000	3.5800	-16.744%	55	547	-91.620%
2026-04-20	4.0500	4.4000	4.0500	4.3000	+4.878%	49	547	-93.023%
2026-04-17	3.7500	4.1500	3.7500	4.1000	+13.889%	72	554	-92.683%
2026-04-16	3.2000	3.6500	3.2000	3.6000	+10.769%	171	570	-91.667%
2026-04-15	3.0700	3.2500	2.8100	3.2500	+6.557%	254	615	-90.769%
2026-04-14	2.7500	3.2000	2.7500	3.0500	+23.984%	78	750	-90.164%
2026-04-13	2.3000	2.6000	2.3000	2.4600	+16.588%	6	806	-87.805%
2026-04-10	2.2500	2.2500	2.0900	2.1100	-8.261%	16	815	-85.782%
2026-04-09	2.0300	2.3000	2.0100	2.3000	+6.481%	23	814	-86.957%
2026-04-08	2.0500	2.1600	1.9900	2.1600	+27.059%	30	817	-86.111%
2026-04-07	1.8000	1.8000	1.7000	1.7000	-5.028%	29	806	-82.353%
2026-04-06	2.0000	2.0000	1.7900	1.7900	-8.205%	6	808	-83.240%
2026-04-02	1.8400	1.9500	1.8400	1.9500	0.000%	6	808	-84.615%
2026-04-01	2.1200	2.1200	1.9200	1.9500	+2.632%	112	808	-84.615%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+4.972%	1	718	-84.211%
2026-03-30	1.9400	1.9400	1.7800	1.8100	+21.477%	78	717	-83.425%
2026-03-27	1.4200	1.5000	1.4200	1.4900	-18.132%	17	640	-79.866%
2026-03-26	1.8400	1.8500	1.8200	1.8200	-11.650%	53	625	-83.516%
2026-03-25	1.9700	2.2200	1.9700	2.0600	-5.505%	7	622	-85.437%
2026-03-24	2.3600	2.4200	2.1800	2.1800	-18.352%	63	622	-86.239%
2026-03-23	3.0500	3.0500	2.4400	2.6700	-14.423%	81	564	-88.764%
2026-03-20	3.2000	3.2500	3.1000	3.1200	+4.000%	55	534	-90.385%
2026-03-19	3.2300	3.2300	2.8800	3.0000	+1.351%	64	499	-90.000%
2026-03-18	3.3200	3.3200	2.9100	2.9600	+1.024%	19	457	-89.865%
2026-03-17	3.1800	3.3000	2.9300	2.9300	+3.534%	59	444	-89.761%
2026-03-16	3.2000	3.2000	2.8300	2.8300	-12.923%	136	387	-89.399%
2026-03-13	3.3500	3.4200	3.2500	3.2500	-4.412%	21	317	-90.769%
2026-03-12	3.4500	3.4500	3.3000	3.4000	-5.556%	47	308	-91.176%
2026-03-11	3.6500	3.7000	3.6000	3.6000	-2.703%	10	282	-91.667%
2026-03-10	3.5500	3.9000	3.5500	3.7000	-6.329%	20	283	-91.892%
2026-03-09	3.3000	4.0000	3.3000	3.9500	+5.333%	34	276	-92.405%
2026-03-06	3.7000	3.7600	3.7000	3.7500	-8.537%	20	246	-92.000%
2026-03-05	4.3000	4.3000	4.0000	4.1000	-6.818%	55	235	-92.683%
2026-03-04	4.5000	4.5500	4.4000	4.4000	-8.333%	14	219	-93.182%
2026-03-03	4.5000	4.8000	4.5000	4.8000	-1.031%	81	212	-93.750%
2026-03-02	5.0000	5.0000	4.7500	4.8500	-14.159%	27	204	-93.814%
2026-02-27	5.2000	5.6500	5.2000	5.6500	+3.670%	79	185	-94.690%
2026-02-26	5.4000	5.7000	5.4000	5.4500	+5.825%	62	180	-94.495%
2026-02-25	5.1000	5.1500	5.0500	5.1500	-11.207%	41	106	-94.175%
2026-02-24	5.7500	5.8000	5.7500	5.8000	+17.172%	9	106	-94.828%
2026-02-23	4.6500	4.9500	4.6500	4.9500	-8.672%	76	105	-93.939%
2026-02-20	5.6500	5.6500	5.4200	5.4200	-9.667%	3	54	-94.465%
2026-02-19	5.8000	6.0500	5.8000	6.0000	-5.512%	8	54	-95.000%
2026-02-18	6.3500	6.3500	6.3500	6.3500	+12.389%	1	47	-95.276%
2026-02-17	5.9100	5.9100	5.5900	5.6500	+25.556%	14	47	-94.690%
2026-02-12	4.4000	4.6000	4.3900	4.5000	0.000%	44	38	-93.333%