Dark

DIS20260918C100
DIS Sep 18 2026 100.00 Call (DIS260918C00100000)
option OPRA

EOD

Jul 28, 2026

4.40+29.412%(+1.00)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.1500	4.7000	3.8000	4.4000	+29.412%	173	3,601	0.000%
2026-07-27	3.3500	3.6000	3.3500	3.4000	+22.744%	116	3,603	+29.412%
2026-07-24	2.7000	3.3500	2.7000	2.7700	+22.026%	272	3,593	+58.845%
2026-07-23	2.4900	2.8000	2.1700	2.2700	-30.154%	200	3,469	+93.833%
2026-07-22	3.9000	3.9000	3.2500	3.2500	-5.797%	613	3,469	+35.385%
2026-07-21	3.9500	3.9500	3.4500	3.4500	-6.757%	94	3,555	+27.536%
2026-07-20	4.5500	4.5500	3.6100	3.7000	-10.628%	384	3,536	+18.919%
2026-07-17	4.8900	5.1300	4.1400	4.1400	-20.077%	248	3,257	+6.280%
2026-07-16	4.3000	5.1800	4.3000	5.1800	+27.901%	148	3,165	-15.058%
2026-07-15	3.8400	4.5000	3.8200	4.0500	+13.764%	393	3,118	+8.642%
2026-07-14	3.5000	3.9500	3.3500	3.5600	-2.466%	262	3,130	+23.596%
2026-07-13	4.0000	4.4000	3.6500	3.6500	+2.817%	157	2,996	+20.548%
2026-07-10	3.8900	3.9000	3.5500	3.5500	-5.333%	86	3,019	+23.944%
2026-07-09	3.9000	4.0400	3.3000	3.7500	-10.714%	323	2,987	+17.333%
2026-07-08	4.3000	4.5000	4.1000	4.2000	-4.328%	131	3,094	+4.762%
2026-07-07	5.0000	5.3000	4.3000	4.3900	-2.444%	173	3,070	+0.228%
2026-07-06	4.5500	4.7000	4.3500	4.5000	-20.354%	318	3,072	-2.222%
2026-07-02	4.0000	5.6500	3.8000	5.6500	+48.684%	78	2,903	-22.124%
2026-07-01	4.1000	4.6500	3.8000	3.8000	-7.317%	114	2,903	+15.789%
2026-06-30	4.5000	4.7000	4.0000	4.1000	-17.172%	100	2,822	+7.317%
2026-06-29	5.3500	5.3500	4.8500	4.9500	-1.980%	105	2,775	-11.111%
2026-06-26	5.3000	5.3500	4.9400	5.0500	+4.124%	73	2,740	-12.871%
2026-06-25	6.3000	6.5700	4.8500	4.8500	-28.676%	254	2,721	-9.278%
2026-06-24	8.1500	8.1500	6.8000	6.8000	-15.000%	620	2,550	-35.294%
2026-06-23	7.8500	8.0000	7.7000	8.0000	+13.154%	14	2,116	-45.000%
2026-06-22	7.8000	7.8000	6.9500	7.0700	-16.232%	79	2,118	-37.765%
2026-06-18	6.9000	8.5000	6.4500	8.4400	+29.846%	48	1,952	-47.867%
2026-06-17	6.3500	7.3000	6.3500	6.5000	-3.704%	187	1,952	-32.308%
2026-06-16	6.2500	6.7500	6.2500	6.7500	-4.255%	331	1,952	-34.815%
2026-06-15	6.5500	7.0500	6.3000	7.0500	+17.500%	730	1,630	-37.589%
2026-06-12	6.5500	6.6000	6.0000	6.0000	-9.502%	27	1,021	-26.667%
2026-06-11	5.6500	6.6400	5.2900	6.6300	+16.316%	371	996	-33.635%
2026-06-10	5.8500	6.0600	5.7000	5.7000	-4.202%	31	764	-22.807%
2026-06-09	6.2000	6.3000	5.9000	5.9500	+0.847%	62	751	-26.050%
2026-06-08	5.8900	6.3000	5.6500	5.9000	-9.924%	94	740	-25.424%
2026-06-05	6.6500	6.6500	6.2000	6.5500	+2.665%	78	701	-32.824%
2026-06-04	7.3500	7.4000	6.1000	6.3800	-0.313%	111	692	-31.034%
2026-06-03	7.4000	7.5000	6.4000	6.4000	-11.724%	44	680	-31.250%
2026-06-02	6.9900	7.4500	6.9900	7.2500	-12.121%	51	693	-39.310%
2026-06-01	6.9000	8.2500	6.9000	8.2500	+5.096%	12	688	-46.667%
2026-05-29	8.8000	8.8000	7.8500	7.8500	-13.260%	24	682	-43.949%
2026-05-28	8.7500	9.0500	8.7500	9.0500	-1.093%	2	676	-51.381%
2026-05-27	9.0200	9.6500	9.0200	9.1500	+11.585%	16	677	-51.913%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-8.889%	2	677	-46.341%
2026-05-22	9.0000	9.0000	9.0000	9.0000	-1.099%	2	673	-51.111%
2026-05-21	9.1000	9.1000	9.1000	9.1000	+16.368%	1	672	-51.648%
2026-05-20	7.8200	7.8200	7.8200	7.8200	-3.457%	15	672	-43.734%
2026-05-19	8.8700	8.8700	8.1000	8.1000	-11.475%	42	653	-45.679%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+8.929%	2	653	-51.913%
2026-05-15	8.8400	8.8400	8.2500	8.4000	-20.829%	38	653	-47.619%
2026-05-14	10.4100	10.6100	10.3300	10.6100	+4.532%	12	683	-58.530%
2026-05-13	9.3500	10.1500	9.3500	10.1500	-3.333%	19	660	-56.650%
2026-05-12	10.6100	10.6100	10.5000	10.5000	+5.000%	31	660	-58.095%
2026-05-11	10.3800	10.3800	10.0000	10.0000	-17.355%	19	660	-56.000%
2026-05-08	12.1000	12.1000	12.1000	12.1000	-3.968%	4	670	-63.636%
2026-05-07	14.4000	14.4000	12.6000	12.6000	0.000%	95	666	-65.079%
2026-05-06	12.8000	13.3700	11.8500	12.6000	+43.182%	102	735	-65.079%
2026-05-05	8.4900	8.9000	8.1500	8.8000	0.000%	120	732	-50.000%
2026-05-04	9.1000	9.1000	8.8000	8.8000	-10.660%	3	724	-50.000%
2026-04-30	8.8200	9.9900	8.8200	9.8500	+11.299%	9	721	-55.330%
2026-04-29	8.9000	8.9000	8.8500	8.8500	-7.330%	13	719	-50.282%
2026-04-28	9.6100	9.6600	9.4500	9.5500	-3.633%	8	719	-53.927%
2026-04-24	9.8400	10.0300	9.8300	9.9100	-5.167%	15	718	-55.600%
2026-04-23	10.3000	10.4500	10.3000	10.4500	-5.856%	10	717	-57.895%
2026-04-21	11.6000	11.6000	11.1000	11.1000	-11.200%	8	707	-60.360%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+3.135%	2	707	-64.800%
2026-04-17	11.5600	12.3000	11.5600	12.1200	+12.222%	25	707	-63.696%
2026-04-16	10.5000	10.9600	10.5000	10.8000	+5.882%	25	707	-59.259%
2026-04-15	9.1000	10.2000	9.1000	10.2000	-1.923%	45	693	-56.863%
2026-04-14	9.3200	10.4000	9.3200	10.4000	+16.854%	84	695	-57.692%
2026-04-13	8.0500	8.9500	8.0500	8.9000	+13.376%	16	691	-50.562%
2026-04-10	8.4100	8.4500	7.8500	7.8500	+3.289%	91	684	-43.949%
2026-04-09	7.6000	7.6000	7.5500	7.6000	-2.564%	51	671	-42.105%
2026-04-08	7.7500	7.9000	7.6500	7.8000	+16.418%	37	655	-43.590%
2026-04-07	6.8100	6.8100	6.5900	6.7000	-2.190%	5	667	-34.328%
2026-04-06	7.3500	7.3500	6.8000	6.8500	-6.164%	82	663	-35.766%
2026-04-02	6.5500	7.3000	6.5500	7.3000	+2.817%	25	660	-39.726%
2026-04-01	8.0200	8.0200	7.1000	7.1000	+1.429%	100	660	-38.028%
2026-03-31	6.4000	7.0000	6.4000	7.0000	+9.375%	16	608	-37.143%
2026-03-30	6.1200	6.6000	6.1200	6.4000	+17.864%	12	607	-31.250%
2026-03-27	5.7500	6.0500	5.4000	5.4300	-17.352%	33	602	-18.969%
2026-03-26	6.2300	6.9500	6.2300	6.5700	-6.809%	44	604	-33.029%
2026-03-25	7.2400	7.2400	6.3500	7.0500	-5.242%	34	574	-37.589%
2026-03-24	7.8200	7.9000	7.4000	7.4400	-9.268%	28	556	-40.860%
2026-03-23	9.4000	9.4100	8.2000	8.2000	-12.299%	48	554	-46.341%
2026-03-18	9.5800	9.6000	9.2000	9.3500	-2.807%	13	534	-52.941%
2026-03-17	9.6200	9.6200	9.6200	9.6200	+15.210%	1	534	-54.262%
2026-03-16	9.1000	9.1000	8.3500	8.3500	-11.640%	22	535	-47.305%
2026-03-13	9.7200	9.7700	9.4500	9.4500	-1.767%	13	522	-53.439%
2026-03-12	9.9000	9.9000	9.5000	9.6200	-4.658%	78	518	-54.262%
2026-03-11	10.3500	10.3500	10.0900	10.0900	-5.080%	13	447	-56.392%
2026-03-10	10.0300	10.7200	10.0300	10.6300	+7.919%	16	437	-58.608%
2026-03-09	9.7500	9.9000	9.3500	9.8500	-6.190%	20	422	-55.330%
2026-03-06	10.2100	10.5000	10.1500	10.5000	-4.110%	20	417	-58.095%
2026-03-05	11.2500	11.2500	10.9500	10.9500	-6.570%	10	415	-59.817%
2026-03-04	11.7500	11.9500	11.7200	11.7200	-3.934%	17	407	-62.457%
2026-03-03	12.3500	12.3500	12.2000	12.2000	+0.826%	3	392	-63.934%
2026-03-02	12.1000	12.1000	12.1000	12.1000	-12.319%	1	392	-63.636%
2026-02-27	12.9000	13.8000	12.9000	13.8000	+11.741%	7	393	-68.116%
2026-02-23	12.3500	12.3500	12.3500	12.3500	-17.114%	1	399	-64.372%
2026-02-19	14.9000	14.9000	14.9000	14.9000	+12.030%	10	398	-70.470%
2026-02-13	13.3000	13.3000	13.3000	13.3000	+11.297%	1	409	-66.917%
2026-02-12	11.9500	11.9500	11.9500	11.9500	-25.592%	8	409	-63.180%
2026-02-11	16.0600	16.0600	16.0600	16.0600	-4.405%	1	408	-72.603%
2026-02-10	16.7500	16.8000	16.7500	16.8000	+9.446%	16	407	-73.810%
2026-02-06	14.2000	15.3500	14.0000	15.3500	+5.137%	4	392	-71.336%
2026-02-04	14.6000	14.6000	14.6000	14.6000	+22.074%	1	394	-69.863%
2026-02-03	12.6000	12.6000	11.2500	11.9600	-7.287%	49	394	-63.211%
2026-02-02	14.0900	14.0900	12.7000	12.9000	-31.565%	32	383	-65.891%
2026-01-30	18.5000	18.8500	18.5000	18.8500	+12.403%	13	372	-76.658%
2026-01-28	16.9500	16.9500	16.7700	16.7700	-8.110%	23	359	-73.763%
2026-01-26	18.2500	18.2500	18.2500	18.2500	-6.650%	6	356	-75.890%
2026-01-22	19.6000	19.6000	19.5500	19.5500	+3.989%	3	356	-77.494%
2026-01-16	18.8000	18.8000	18.8000	18.8000	-4.423%	1	358	-76.596%
2026-01-06	20.1000	20.1000	19.6700	19.6700	-7.435%	8	358	-77.631%
2026-01-05	19.3000	21.2500	19.3000	21.2500	+12.196%	8	355	-79.294%
2026-01-02	18.9400	18.9400	18.9400	18.9400	-10.449%	1	355	-76.769%
2025-12-30	21.1500	21.1500	21.1000	21.1500	+8.573%	7	355	-79.196%
2025-12-23	19.5000	19.5000	19.4800	19.4800	+2.526%	40	350	-77.413%
2025-12-22	19.0000	19.0000	19.0000	19.0000	+0.796%	1	345	-76.842%
2025-12-17	18.8500	18.8500	18.8500	18.8500	-2.078%	6	345	-76.658%
2025-12-16	19.2500	19.2500	19.2500	19.2500	+6.767%	1	339	-77.143%
2025-12-15	18.9300	18.9300	18.0300	18.0300	-3.840%	4	340	-75.596%
2025-12-12	18.7500	18.7500	18.7500	18.7500	+1.461%	2	342	-76.533%
2025-12-11	18.4800	18.4800	18.4800	18.4800	+7.130%	1	342	-76.190%
2025-12-10	16.8500	17.2500	16.8000	17.2500	+10.224%	12	342	-74.493%
2025-12-09	15.7000	15.7000	15.6500	15.6500	+0.968%	6	327	-71.885%
2025-12-08	15.5000	15.5000	15.5000	15.5000	+7.266%	1	322	-71.613%
2025-12-05	14.4000	14.5500	14.2700	14.4500	-2.034%	358	322	-69.550%
2025-12-03	14.7500	14.7500	14.7500	14.7500	-2.961%	1	177	-70.169%
2025-12-01	15.0000	15.2000	15.0000	15.2000	+8.571%	102	176	-71.053%
2025-11-26	13.9000	14.0000	13.9000	14.0000	+5.900%	5	177	-68.571%
2025-11-24	13.5000	13.5000	13.0500	13.2200	-4.618%	3	177	-66.717%
2025-11-21	13.8600	13.8600	13.8600	13.8600	-10.868%	1	174	-68.254%
2025-11-14	17.2000	17.5500	15.5500	15.5500	+2.640%	4	174	-71.704%
2025-11-13	17.0600	17.0600	15.1500	15.1500	-34.073%	18	175	-70.957%
2025-11-11	22.6000	23.0800	22.6000	22.9800	+11.445%	3	163	-80.853%
2025-11-10	20.7000	20.7000	20.6200	20.6200	-1.103%	6	162	-78.661%
2025-10-31	20.7500	20.8500	20.7500	20.8500	-0.239%	2	160	-78.897%
2025-10-30	22.1000	22.1000	20.7000	20.9000	+2.451%	10	158	-78.947%
2025-10-29	20.1000	20.4000	20.1000	20.4000	-3.272%	4	158	-78.431%
2025-10-28	21.0000	21.0900	21.0000	21.0900	-4.656%	2	156	-79.137%
2025-10-21	22.0000	22.1200	22.0000	22.1200	+6.757%	7	154	-80.108%
2025-10-20	20.7200	20.7200	20.7200	20.7200	-0.145%	18	147	-78.764%
2025-10-14	20.7000	20.7500	20.7000	20.7500	-2.076%	11	129	-78.795%
2025-10-07	21.1200	21.3300	21.0100	21.1900	-1.579%	4	132	-79.235%
2025-10-03	21.4000	21.5300	21.4000	21.5300	+5.799%	2	132	-79.563%
2025-10-02	20.3500	20.3500	20.3500	20.3500	-6.993%	1	131	-78.378%
2025-10-01	21.6600	21.8800	21.6600	21.8800	-2.756%	4	130	-79.890%
2025-09-30	22.3000	22.5000	22.3000	22.5000	-1.961%	5	131	-80.444%
2025-09-29	22.7500	22.9500	22.7500	22.9500	+2.455%	2	133	-80.828%
2025-09-25	22.3000	22.4000	22.3000	22.4000	-0.312%	3	134	-80.357%
2025-09-24	22.4700	22.4700	22.4700	22.4700	+7.255%	2	135	-80.418%
2025-09-22	21.4700	21.6300	20.9500	20.9500	-3.456%	15	133	-78.998%
2025-09-19	22.0000	22.1000	21.4500	21.7000	-8.477%	7	131	-79.724%
2025-09-18	23.4100	23.9400	23.2500	23.7100	-2.708%	4	131	-81.442%
2025-09-17	24.3100	24.3700	24.1800	24.3700	+4.101%	4	131	-81.945%
2025-09-16	23.3500	23.4100	23.2600	23.4100	-1.927%	7	132	-81.205%
2025-09-15	23.8200	23.8700	23.8200	23.8700	-1.159%	5	132	-81.567%
2025-09-12	24.1500	24.1500	24.1500	24.1500	-0.412%	1	132	-81.781%
2025-09-10	24.2500	24.2500	24.2500	24.2500	-6.623%	1	131	-81.856%
2025-09-08	26.0500	26.1100	25.9700	25.9700	+0.620%	5	131	-83.057%
2025-09-05	26.8000	26.8000	25.8100	25.8100	-0.731%	4	131	-82.952%
2025-08-26	26.0100	26.0100	26.0000	26.0000	-0.725%	2	127	-83.077%
2025-08-25	26.3400	26.3400	26.1900	26.1900	-2.639%	2	127	-83.200%
2025-08-22	27.3100	27.5100	26.7900	26.9000	+8.337%	9	127	-83.643%
2025-08-21	24.9500	24.9500	24.6600	24.8300	-2.704%	12	126	-82.280%
2025-08-20	25.4000	25.5200	25.4000	25.5200	+5.064%	4	130	-82.759%
2025-08-19	25.0100	25.0400	24.2900	24.2900	-3.611%	35	131	-81.886%
2025-08-18	24.8500	25.2100	24.7600	25.2000	+2.439%	11	114	-82.540%
2025-08-15	24.5500	24.9400	24.5500	24.6000	+1.863%	46	114	-82.114%
2025-08-14	24.2000	24.2500	24.0500	24.1500	-3.976%	35	72	-81.781%
2025-08-13	24.1700	25.1500	24.1700	25.1500	+11.431%	22	60	-82.505%
2025-08-12	21.8500	22.6900	21.8500	22.5700	+3.913%	21	60	-80.505%
2025-08-11	21.7200	21.7200	21.7200	21.7200	-0.595%	2	44	-79.742%
2025-08-08	22.1600	22.2600	21.8500	21.8500	+0.183%	21	42	-79.863%
2025-08-07	22.8700	22.8700	21.8100	21.8100	-7.191%	6	29	-79.826%
2025-08-06	23.1500	23.5000	23.1500	23.5000	-16.071%	12	25	-81.277%
2025-08-05	26.9500	28.0000	26.9500	28.0000	+0.179%	3	18	-84.286%
2025-08-04	27.8500	27.9500	27.8500	27.9500	-3.321%	4	16	-84.258%
2025-07-31	28.9100	28.9100	28.9100	28.9100	-7.251%	1	16	-84.780%
2025-07-24	31.1700	31.1700	31.1700	31.1700	+8.796%	2	17	-85.884%
2025-07-15	28.6000	28.7000	28.6000	28.6500	-4.817%	5	17	-84.642%
2025-07-10	30.0000	30.3000	30.0000	30.1000	-2.146%	5	17	-85.382%
2025-07-09	30.7600	30.7600	30.7600	30.7600	-5.062%	1	17	-85.696%
2025-07-07	32.5500	32.5500	32.4000	32.4000	+1.727%	5	17	-86.420%
2025-07-02	31.8500	31.8500	31.8500	31.8500	-4.066%	13	19	-86.185%
2025-06-30	33.2000	33.2000	33.2000	33.2000	+18.107%	1	6	-86.747%
2025-06-10	28.1100	28.1100	28.1100	28.1100	+15.347%	1	6	-84.347%
2025-06-05	24.3700	24.3700	24.3700	24.3700	+7.594%	2	5	-81.945%
2025-05-27	22.6500	22.6500	22.6500	22.6500	0.000%	3	3	-80.574%