Dark

DIS20260821C125
DIS Aug 21 2026 125.00 Call (DIS260821C00125000)
option OPRA

EOD

Jul 28, 2026

0.04000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0400	0.0400	0.0300	0.0400	0.000%	12	1,357	0.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	+300.000%	2	1,368	0.000%
2026-07-23	0.1500	0.1500	0.0100	0.0100	-80.000%	34	1,369	+300.000%
2026-07-22	0.0700	0.0800	0.0500	0.0500	-37.500%	3	1,368	-20.000%
2026-07-21	0.1500	0.1500	0.0800	0.0800	0.000%	2	1,369	-50.000%
2026-07-20	0.1000	0.1200	0.0500	0.0800	-20.000%	60	1,370	-50.000%
2026-07-17	0.1100	0.1100	0.1000	0.1000	-47.368%	8	1,313	-60.000%
2026-07-15	0.1200	0.1900	0.1200	0.1900	+111.111%	24	1,315	-78.947%
2026-07-14	0.1300	0.1300	0.0800	0.0900	-30.769%	60	1,314	-55.556%
2026-07-13	0.1400	0.1400	0.1000	0.1300	+8.333%	47	1,360	-69.231%
2026-07-09	0.1200	0.1200	0.1100	0.1200	0.000%	8	1,331	-66.667%
2026-07-08	0.1500	0.1800	0.1100	0.1200	-14.286%	8	1,339	-66.667%
2026-07-07	0.1600	0.1700	0.1300	0.1400	-6.667%	13	1,341	-71.429%
2026-07-06	0.1500	0.1700	0.1500	0.1500	-25.000%	20	1,338	-73.333%
2026-07-02	0.1600	0.2000	0.1600	0.2000	+33.333%	13	1,336	-80.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-11.765%	3	1,336	-73.333%
2026-06-30	0.1800	0.1800	0.1600	0.1700	-19.048%	9	1,336	-76.471%
2026-06-29	0.2100	0.2300	0.2000	0.2100	-19.231%	17	1,336	-80.952%
2026-06-25	0.2800	0.3300	0.2600	0.2600	-23.529%	11	1,340	-84.615%
2026-06-24	0.4200	0.4300	0.3400	0.3400	-26.087%	5	1,334	-88.235%
2026-06-23	0.4400	0.4700	0.4000	0.4600	+15.000%	47	1,331	-91.304%
2026-06-22	0.5000	0.5200	0.4000	0.4000	-29.825%	74	1,315	-90.000%
2026-06-18	0.4600	0.6200	0.4600	0.5700	+62.857%	25	1,274	-92.982%
2026-06-17	0.4300	0.4500	0.3500	0.3500	-12.500%	12	1,274	-88.571%
2026-06-16	0.4000	0.4800	0.3500	0.4000	+5.263%	68	1,274	-90.000%
2026-06-15	0.4700	0.4700	0.3700	0.3800	+2.703%	73	1,259	-89.474%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,239	-89.189%
2026-06-11	0.3600	0.4200	0.2400	0.4100	+17.143%	39	1,238	-90.244%
2026-06-10	0.4100	0.4100	0.3500	0.3500	-12.500%	4	1,205	-88.571%
2026-06-09	0.4200	0.4200	0.4000	0.4000	-4.762%	10	1,205	-90.000%
2026-06-08	0.4300	0.4400	0.4200	0.4200	0.000%	44	1,204	-90.476%
2026-06-05	0.4200	0.4200	0.4200	0.4200	-26.316%	1	1,161	-90.476%
2026-06-04	0.6400	0.6400	0.5400	0.5700	+3.636%	32	1,160	-92.982%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-8.333%	5	1,160	-92.727%
2026-06-02	0.6000	0.8500	0.5800	0.6000	-18.919%	43	1,160	-93.333%
2026-06-01	0.5500	0.8200	0.5500	0.7400	0.000%	22	1,135	-94.595%
2026-05-29	0.7000	0.7400	0.7000	0.7400	-7.500%	3	1,113	-94.595%
2026-05-28	0.7600	0.8400	0.7100	0.8000	0.000%	10	1,110	-95.000%
2026-05-27	0.6500	0.9500	0.6500	0.8000	+15.942%	35	1,102	-95.000%
2026-05-26	0.7500	0.7500	0.6900	0.6900	-14.815%	30	1,070	-94.203%
2026-05-22	0.8300	0.8300	0.8100	0.8100	+1.250%	58	1,126	-95.062%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-11.111%	3	1,126	-95.000%
2026-05-20	0.8700	0.9100	0.8700	0.9000	+32.353%	67	1,126	-95.556%
2026-05-19	0.7900	0.8000	0.6800	0.6800	-18.072%	22	1,053	-94.118%
2026-05-18	0.6700	0.9000	0.6700	0.8300	+5.063%	26	1,053	-95.181%
2026-05-15	1.1400	1.1400	0.7800	0.7900	-28.182%	151	1,053	-94.937%
2026-05-14	1.2000	1.2000	1.1000	1.1000	-6.780%	9	1,055	-96.364%
2026-05-12	1.0500	1.1800	1.0000	1.1800	+11.321%	92	983	-96.610%
2026-05-11	1.3200	1.3500	1.0600	1.0600	-30.263%	24	983	-96.226%
2026-05-08	1.6000	1.6200	1.5000	1.5200	-7.317%	40	996	-97.368%
2026-05-07	2.0200	2.1200	1.4900	1.6400	-0.606%	382	971	-97.561%
2026-05-06	1.6000	2.0000	1.5200	1.6500	+34.146%	398	679	-97.576%
2026-05-04	1.2300	1.2300	1.2300	1.2300	-5.385%	1	574	-96.748%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-7.143%	5	574	-96.923%
2026-04-30	1.4100	1.4100	1.4000	1.4000	+25.000%	30	574	-97.143%
2026-04-29	1.1500	1.1500	1.1200	1.1200	-11.111%	11	574	-96.429%
2026-04-28	1.3100	1.3500	1.2500	1.2600	-11.268%	28	579	-96.825%
2026-04-27	1.4200	1.5300	1.4200	1.4200	+4.412%	44	586	-97.183%
2026-04-24	1.3500	1.4100	1.2400	1.3600	-6.849%	19	571	-97.059%
2026-04-23	1.5300	1.5800	1.4600	1.4600	-9.317%	31	574	-97.260%
2026-04-22	1.7700	1.7700	1.5900	1.6100	+5.229%	68	581	-97.516%
2026-04-21	1.6600	1.6600	1.4600	1.5300	-17.297%	89	559	-97.386%
2026-04-20	1.7900	1.9000	1.7500	1.8500	+8.824%	22	559	-97.838%
2026-04-17	1.5100	1.7700	1.5100	1.7000	+7.595%	41	550	-97.647%
2026-04-16	1.4600	1.5900	1.3600	1.5800	+17.910%	41	546	-97.468%
2026-04-15	1.2900	1.3400	1.1600	1.3400	+1.515%	124	526	-97.015%
2026-04-14	1.0400	1.3200	1.0400	1.3200	+30.693%	25	493	-96.970%
2026-04-13	0.8700	1.0700	0.8700	1.0100	+16.092%	113	488	-96.040%
2026-04-10	0.9100	0.9400	0.8400	0.8700	-2.247%	30	489	-95.402%
2026-04-09	0.8400	0.8900	0.8300	0.8900	+4.706%	24	493	-95.506%
2026-04-08	0.9500	0.9500	0.8500	0.8500	0.000%	10	499	-95.294%
2026-04-07	0.4600	0.8500	0.4600	0.8500	0.000%	2	494	-95.294%
2026-04-02	0.8400	0.8500	0.8400	0.8500	-6.593%	43	528	-95.294%
2026-04-01	0.9100	0.9100	0.9100	0.9100	+1.111%	1	528	-95.604%
2026-03-31	0.9500	0.9500	0.9000	0.9000	+5.882%	4	527	-95.556%
2026-03-30	0.7800	0.8500	0.7800	0.8500	+25.000%	2	525	-95.294%
2026-03-27	0.7400	0.7400	0.6500	0.6800	-16.049%	119	524	-94.118%
2026-03-26	0.9300	0.9300	0.8100	0.8100	-10.989%	53	537	-95.062%
2026-03-25	0.8900	0.9100	0.8900	0.9100	-11.650%	7	487	-95.604%
2026-03-24	1.0300	1.0300	1.0300	1.0300	-12.712%	15	493	-96.117%
2026-03-23	1.4100	1.4100	1.1800	1.1800	-21.854%	19	478	-96.610%
2026-03-20	1.4800	1.5100	1.4800	1.5100	+7.857%	12	465	-97.351%
2026-03-19	1.4600	1.4600	1.3200	1.4000	-2.778%	78	453	-97.143%
2026-03-18	1.5400	1.5400	1.4000	1.4400	+5.109%	185	386	-97.222%
2026-03-17	1.5000	1.5600	1.3700	1.3700	-17.470%	64	201	-97.080%
2026-03-13	1.6700	1.6700	1.6000	1.6600	+3.106%	33	138	-97.590%
2026-03-12	1.6700	1.6700	1.6000	1.6100	-9.551%	33	105	-97.516%
2026-03-11	1.9000	1.9000	1.7800	1.7800	-5.319%	30	73	-97.753%
2026-03-10	1.8800	1.8800	1.8800	1.8800	-6.931%	1	43	-97.872%
2026-03-09	1.7900	2.0200	1.7900	2.0200	+9.189%	9	42	-98.020%
2026-03-06	1.9500	1.9500	1.8400	1.8500	-10.628%	3	41	-97.838%
2026-03-05	2.0200	2.0700	2.0200	2.0700	-13.750%	2	40	-98.068%
2026-03-03	2.4000	2.4000	2.4000	2.4000	+3.004%	1	42	-98.333%
2026-03-02	2.4000	2.4000	2.3300	2.3300	-24.839%	6	43	-98.283%
2026-02-27	2.4900	3.1000	2.4900	3.1000	0.000%	11	39	-98.710%
2026-02-24	3.0000	3.1000	3.0000	3.1000	+16.981%	6	32	-98.710%
2026-02-23	2.7200	2.7200	2.6500	2.6500	-6.360%	8	26	-98.491%
2026-02-20	2.8300	2.8300	2.8300	2.8300	-12.923%	1	20	-98.587%
2026-02-19	3.0400	3.2500	3.0400	3.2500	0.000%	7	19	-98.769%
2026-02-18	3.3000	3.3000	3.2500	3.2500	+9.428%	10	12	-98.769%
2026-02-13	3.1000	3.1000	2.9700	2.9700	+4.947%	5	1	-98.653%
2026-02-12	2.8300	2.8300	2.8300	2.8300	0.000%	1	1	-98.587%