Dark

DIS20260918C105
DIS Sep 18 2026 105.00 Call (DIS260918C00105000)
option OPRA

EOD

Sep 10, 2026

1.90+30.137%(+0.44)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4300	1.9000	1.3500	1.9000	+30.137%	295	6,783	0.000%
2026-09-09	1.0000	1.6800	0.9500	1.4600	-15.116%	238	6,803	+30.137%
2026-09-08	1.6300	1.7200	1.2100	1.7200	-12.690%	183	6,848	+10.465%
2026-09-04	2.9200	2.9500	1.9500	1.9700	-37.460%	480	6,940	-3.553%
2026-09-03	4.0000	4.0000	3.1400	3.1500	-27.083%	343	6,940	-39.683%
2026-09-02	3.2500	4.7500	3.2500	4.3200	+44.000%	204	6,940	-56.019%
2026-09-01	3.2500	4.7500	2.9000	3.0000	-24.812%	42	7,010	-36.667%
2026-08-31	4.0000	4.0500	3.5000	3.9900	-3.855%	44	7,018	-52.381%
2026-08-28	4.2000	4.2000	3.8500	4.1500	+13.079%	145	6,999	-54.217%
2026-08-27	4.7000	4.7000	3.5500	3.6700	-33.755%	38	6,988	-48.229%
2026-08-26	7.1200	7.1200	5.5300	5.5400	-20.630%	37	6,998	-65.704%
2026-08-25	6.5000	7.4000	6.5000	6.9800	+7.716%	49	6,996	-72.779%
2026-08-24	5.0000	7.6100	5.0000	6.4800	+45.618%	365	7,015	-70.679%
2026-08-21	4.6000	4.9000	4.0500	4.4500	+5.952%	235	7,263	-57.303%
2026-08-20	4.0500	5.2900	3.8500	4.2000	+6.329%	435	7,268	-54.762%
2026-08-19	2.5500	4.1500	2.5500	3.9500	+53.101%	233	7,224	-51.899%
2026-08-18	2.9400	3.0500	2.3500	2.5800	+9.787%	537	7,229	-26.357%
2026-08-17	3.6300	3.6500	2.3500	2.3500	-44.706%	1,207	6,911	-19.149%
2026-08-14	3.2200	4.3000	3.2200	4.2500	+44.068%	610	6,776	-55.294%
2026-08-13	2.5300	3.0700	2.4000	2.9500	+25.532%	1,081	6,875	-35.593%
2026-08-12	2.2500	2.5400	1.8800	2.3500	-4.472%	993	6,874	-19.149%
2026-08-11	2.4000	2.7600	2.2400	2.4600	-2.767%	637	6,286	-22.764%
2026-08-10	3.1600	3.2400	2.4100	2.5300	-25.588%	2,335	6,167	-24.901%
2026-08-07	3.4500	3.6000	3.2000	3.4000	-5.556%	1,169	5,217	-44.118%
2026-08-06	2.6200	3.6700	2.6200	3.6000	+44.000%	505	5,045	-47.222%
2026-08-05	2.1700	3.1000	1.8100	2.5000	+23.762%	2,219	4,828	-24.000%
2026-08-04	1.9300	2.1600	1.9300	2.0200	-6.047%	768	4,177	-5.941%
2026-08-03	2.5000	2.5000	1.8100	2.1500	+31.098%	389	4,101	-11.628%
2026-07-31	1.5500	1.6400	1.4800	1.6400	+3.145%	34	4,099	+15.854%
2026-07-30	1.6700	1.6700	1.2500	1.5900	-27.397%	478	4,085	+19.497%
2026-07-29	2.6900	2.6900	2.1900	2.1900	-13.095%	449	3,835	-13.242%
2026-07-28	2.0800	2.7100	2.0800	2.5200	+33.333%	77	3,734	-24.603%
2026-07-27	1.8200	2.0600	1.8200	1.8900	+26.000%	450	3,723	+0.529%
2026-07-24	1.5200	1.8300	1.5000	1.5000	+20.000%	265	3,781	+26.667%
2026-07-23	1.3400	1.3500	1.1500	1.2500	-28.571%	310	3,711	+52.000%
2026-07-22	2.1700	2.2400	1.7500	1.7500	-12.500%	350	3,711	+8.571%
2026-07-21	2.2300	2.2300	1.9800	2.0000	-6.977%	140	3,630	-5.000%
2026-07-20	2.1100	2.2900	2.0000	2.1500	-16.988%	192	3,576	-11.628%
2026-07-17	3.0700	3.0700	2.4600	2.5900	-16.452%	226	3,435	-26.641%
2026-07-16	2.3700	3.1000	2.3700	3.1000	+34.783%	64	3,458	-38.710%
2026-07-15	2.3000	2.6800	2.2800	2.3000	+11.650%	1,739	3,417	-17.391%
2026-07-14	2.0800	2.2000	1.9500	2.0600	-5.069%	68	2,239	-7.767%
2026-07-13	2.3600	2.5100	2.1700	2.1700	+3.333%	90	2,247	-12.442%
2026-07-10	2.3900	2.3900	2.0600	2.1000	-1.408%	149	2,199	-9.524%
2026-07-09	2.2000	2.4200	1.9000	2.1300	-14.800%	173	2,072	-10.798%
2026-07-08	2.4700	2.7900	2.4000	2.5000	-5.303%	399	2,016	-24.000%
2026-07-07	3.2000	3.2000	2.5800	2.6400	-0.377%	182	1,833	-28.030%
2026-07-06	2.6700	2.8200	2.5700	2.6500	-26.389%	50	1,832	-28.302%
2026-07-02	2.4300	3.6000	2.3100	3.6000	+63.636%	78	1,855	-47.222%
2026-07-01	2.7500	2.7500	2.2000	2.2000	-11.290%	142	1,855	-13.636%
2026-06-30	2.7800	2.7800	2.3500	2.4800	-18.152%	76	1,832	-23.387%
2026-06-29	3.2000	3.2500	2.9400	3.0300	-2.572%	71	1,810	-37.294%
2026-06-26	3.6000	3.6000	3.0500	3.1100	0.000%	76	1,770	-38.907%
2026-06-25	3.9400	4.1500	3.1100	3.1100	-32.391%	11	1,755	-38.907%
2026-06-24	5.7500	5.7500	4.5000	4.6000	-10.853%	44	1,756	-58.696%
2026-06-23	4.6600	5.3000	4.6600	5.1600	+10.968%	42	1,734	-63.178%
2026-06-22	5.4000	5.6500	4.5000	4.6500	-19.828%	92	1,706	-59.140%
2026-06-18	4.8000	5.8000	4.8000	5.8000	+36.471%	79	1,497	-67.241%
2026-06-17	4.2500	4.9000	4.2500	4.2500	-2.299%	128	1,497	-55.294%
2026-06-16	4.5300	4.5300	4.0000	4.3500	-8.421%	104	1,497	-56.322%
2026-06-15	4.3500	5.0500	4.3000	4.7500	+10.465%	558	1,422	-60.000%
2026-06-12	3.9500	4.3400	3.9500	4.3000	-1.149%	29	974	-55.814%
2026-06-11	3.6500	4.3500	3.4000	4.3500	+8.750%	69	961	-56.322%
2026-06-10	4.0900	4.2000	3.8500	4.0000	+1.266%	44	965	-52.500%
2026-06-09	4.2000	4.2500	3.9500	3.9500	+1.282%	67	933	-51.899%
2026-06-08	4.3500	4.3500	3.9000	3.9000	-7.143%	52	912	-51.282%
2026-06-05	4.5000	4.5000	4.2000	4.2000	-3.002%	72	884	-54.762%
2026-06-04	4.8000	5.1400	4.1800	4.3300	-1.591%	96	911	-56.120%
2026-06-03	4.8000	5.2000	4.3500	4.4000	-13.894%	87	852	-56.818%
2026-06-02	4.8500	5.1600	4.8500	5.1100	-10.976%	67	864	-62.818%
2026-06-01	5.2500	5.9000	4.5300	5.7400	+6.100%	168	844	-66.899%
2026-05-29	6.3000	6.3000	5.3900	5.4100	-12.033%	211	793	-64.880%
2026-05-28	6.0300	6.5500	6.0300	6.1500	-2.226%	35	817	-69.106%
2026-05-27	6.4400	7.2000	6.2900	6.2900	+6.430%	29	794	-69.793%
2026-05-26	5.8500	5.9600	5.8500	5.9100	-0.672%	4	784	-67.851%
2026-05-22	6.2500	6.3000	5.9500	5.9500	-9.848%	23	760	-68.067%
2026-05-21	6.1500	6.6000	6.0500	6.6000	-1.493%	26	771	-71.212%
2026-05-20	5.8000	6.7000	5.8000	6.7000	+22.936%	45	771	-71.642%
2026-05-19	6.1000	6.1000	5.4500	5.4500	-17.047%	8	725	-65.138%
2026-05-18	6.5800	6.8500	6.5000	6.5700	+5.288%	10	725	-71.081%
2026-05-15	7.3400	7.3400	5.8000	6.2400	-17.787%	40	725	-69.551%
2026-05-14	7.5900	7.7300	7.5200	7.5900	+3.265%	12	739	-74.967%
2026-05-13	7.3500	7.3500	7.3500	7.3500	-3.289%	5	727	-74.150%
2026-05-12	7.0500	7.6000	7.0500	7.6000	+7.801%	12	727	-75.000%
2026-05-11	8.5000	8.5000	7.0500	7.0500	-21.754%	15	727	-73.050%
2026-05-08	9.5000	9.5000	9.0100	9.0100	-5.753%	32	718	-78.912%
2026-05-07	11.0000	11.0000	9.5600	9.5600	+0.632%	26	704	-80.126%
2026-05-06	9.6300	10.2500	9.1000	9.5000	+55.738%	44	714	-80.000%
2026-05-05	6.2000	6.5500	5.9200	6.1000	-7.994%	110	723	-68.852%
2026-05-04	6.8000	6.9500	6.6100	6.6300	-13.896%	17	662	-71.342%
2026-05-01	7.6500	7.7000	7.6500	7.7000	0.000%	5	656	-75.325%
2026-04-30	7.4000	7.7000	7.2300	7.7000	+17.557%	52	656	-75.325%
2026-04-29	6.5000	6.5500	6.5000	6.5500	-2.963%	5	640	-70.992%
2026-04-28	7.1000	7.2300	6.7400	6.7500	-2.878%	38	637	-71.852%
2026-04-27	7.5500	8.0000	6.9500	6.9500	-6.081%	10	609	-72.662%
2026-04-24	7.4500	7.4500	7.1500	7.4000	-7.500%	21	609	-74.324%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-4.192%	5	614	-76.250%
2026-04-22	8.7500	8.8900	8.3500	8.3500	0.000%	19	609	-77.246%
2026-04-21	8.9000	8.9000	8.2800	8.3500	-12.657%	8	605	-77.246%
2026-04-20	9.1500	9.6000	9.1200	9.5600	+5.635%	69	605	-80.126%
2026-04-17	8.8000	9.0500	8.5500	9.0500	+7.738%	23	658	-79.006%
2026-04-16	7.9000	8.4100	7.9000	8.4000	+13.514%	39	667	-77.381%
2026-04-15	8.0000	8.0000	7.4000	7.4000	-0.804%	29	672	-74.324%
2026-04-14	6.7900	7.5500	6.7900	7.4600	+15.659%	28	662	-74.531%
2026-04-13	5.6000	6.7000	5.6000	6.4500	+16.216%	50	661	-70.543%
2026-04-10	6.0000	6.0000	5.5500	5.5500	-7.500%	14	674	-65.766%
2026-04-09	5.4500	6.0000	5.4500	6.0000	+7.527%	6	664	-68.333%
2026-04-08	5.6000	5.6500	5.4500	5.5800	+21.304%	17	663	-65.950%
2026-04-07	4.8300	4.9500	4.6000	4.6000	-8.000%	152	659	-58.696%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-3.846%	1	622	-62.000%
2026-04-02	4.7500	5.2000	4.7500	5.2000	+1.961%	20	615	-63.462%
2026-04-01	5.3000	5.3500	5.1000	5.1000	+0.592%	20	615	-62.745%
2026-03-31	4.8000	5.0700	4.5500	5.0700	+9.032%	26	612	-62.525%
2026-03-30	4.3500	4.8000	4.3500	4.6500	+20.779%	67	613	-59.140%
2026-03-27	4.2200	4.2500	3.8400	3.8500	-15.385%	75	574	-50.649%
2026-03-26	4.8500	4.9000	4.5500	4.5500	-9.000%	53	610	-58.242%
2026-03-25	4.7000	5.0000	4.6500	5.0000	-10.714%	26	625	-62.000%
2026-03-24	5.7000	5.7000	5.5500	5.6000	-9.677%	21	611	-66.071%
2026-03-23	6.7600	7.0000	6.2000	6.2000	-9.489%	86	592	-69.355%
2026-03-20	7.0500	7.1500	6.8500	6.8500	+3.788%	67	646	-72.263%
2026-03-19	6.8000	6.9500	6.6000	6.6000	-2.941%	28	630	-71.212%
2026-03-18	7.3000	7.3000	6.8000	6.8000	-5.292%	36	628	-72.059%
2026-03-17	7.3000	7.3500	7.0000	7.1800	+9.119%	108	605	-73.538%
2026-03-16	7.2000	7.2000	6.5500	6.5800	-11.081%	78	545	-71.125%
2026-03-13	7.2000	7.4000	7.1000	7.4000	+2.351%	8	529	-74.324%
2026-03-12	7.2000	7.2500	7.2000	7.2300	-4.868%	9	525	-73.721%
2026-03-11	7.7500	8.0000	7.6000	7.6000	-7.879%	47	519	-75.000%
2026-03-10	7.6000	8.2500	7.4500	8.2500	+10.147%	60	487	-76.970%
2026-03-09	6.9500	7.5000	6.9500	7.4900	-6.957%	9	478	-74.633%
2026-03-06	7.6500	8.0500	7.5800	8.0500	-7.471%	49	483	-76.398%
2026-03-05	9.4000	9.4000	8.5000	8.7000	-3.867%	10	476	-78.161%
2026-03-04	9.1400	9.1400	9.0500	9.0500	-4.737%	5	468	-79.006%
2026-03-03	8.9500	9.7000	8.9500	9.5000	+1.822%	10	464	-80.000%
2026-03-02	9.3300	9.3300	9.3300	9.3300	-11.981%	3	466	-79.636%
2026-02-26	10.3000	10.6000	10.3000	10.6000	+5.159%	19	466	-82.075%
2026-02-25	10.3000	10.3000	10.0800	10.0800	-5.352%	4	445	-81.151%
2026-02-24	11.0900	11.0900	10.6500	10.6500	+9.119%	10	445	-82.160%
2026-02-23	9.7600	9.7600	9.7600	9.7600	-6.603%	1	429	-80.533%
2026-02-20	10.4000	10.4500	10.3000	10.4500	-5.086%	30	428	-81.818%
2026-02-19	11.0100	11.0100	11.0100	11.0100	-6.298%	10	433	-82.743%
2026-02-18	11.7500	11.7500	11.7500	11.7500	+9.302%	5	423	-83.830%
2026-02-17	10.2500	10.8500	10.2500	10.7500	+14.973%	20	418	-82.326%
2026-02-12	11.1100	11.1100	8.5000	9.3500	-25.676%	52	407	-79.679%
2026-02-11	12.5800	12.5800	12.5800	12.5800	-2.632%	1	391	-84.897%
2026-02-10	12.9200	12.9200	12.9200	12.9200	+9.030%	1	391	-85.294%
2026-02-09	11.8500	11.8500	11.8500	11.8500	-2.869%	3	392	-83.966%
2026-02-06	10.8000	12.2500	10.8000	12.2000	+14.554%	33	392	-84.426%
2026-02-05	10.7000	10.7500	10.5000	10.6500	-11.250%	39	381	-82.160%
2026-02-04	10.0000	12.0000	10.0000	12.0000	+26.984%	25	358	-84.167%
2026-02-03	9.0000	9.5000	9.0000	9.4500	-3.077%	4	355	-79.894%
2026-02-02	10.0000	10.8300	9.7500	9.7500	-37.299%	15	353	-80.513%
2026-01-30	15.6000	15.6000	15.5500	15.5500	+3.667%	8	342	-87.781%
2026-01-29	13.8000	15.0000	13.8000	15.0000	-10.448%	2	335	-87.333%
2026-01-22	16.7500	16.7500	16.7400	16.7500	+17.544%	50	334	-88.657%
2026-01-20	14.2500	14.2500	14.2500	14.2500	-5.941%	2	291	-86.667%
2026-01-16	15.2000	15.2500	15.1500	15.1500	-8.459%	3	291	-87.459%
2026-01-14	16.5000	16.5500	16.5000	16.5500	+1.534%	2	291	-88.520%
2026-01-12	16.3000	16.3000	16.3000	16.3000	-4.118%	1	290	-88.344%
2026-01-09	17.0000	17.0000	17.0000	17.0000	-1.734%	1	289	-88.824%
2026-01-08	17.3000	17.3000	17.3000	17.3000	+5.488%	1	290	-89.017%
2026-01-07	16.4000	16.4000	16.4000	16.4000	-0.304%	1	290	-88.415%
2026-01-06	16.4500	16.4500	16.4500	16.4500	-8.965%	1	290	-88.450%
2026-01-05	18.0700	18.0700	18.0700	18.0700	+6.294%	1	286	-89.485%
2025-12-31	17.0000	17.0000	17.0000	17.0000	-3.409%	1	286	-88.824%
2025-12-30	17.6000	17.6000	17.6000	17.6000	+2.029%	3	286	-89.205%
2025-12-24	17.2500	17.2500	17.2500	17.2500	+6.811%	1	287	-88.986%
2025-12-19	16.1500	16.1500	16.1500	16.1500	+2.021%	3	287	-88.235%
2025-12-15	15.8300	15.8300	15.8300	15.8300	+1.801%	3	287	-87.997%
2025-12-12	15.5500	15.5500	15.5500	15.5500	-0.321%	1	290	-87.781%
2025-12-11	14.8000	15.6000	14.8000	15.6000	+20.463%	29	289	-87.821%
2025-12-08	12.9500	12.9500	12.9500	12.9500	+11.350%	1	296	-85.328%
2025-12-05	11.9500	11.9500	11.6000	11.6300	-1.021%	75	296	-83.663%
2025-12-04	11.7500	11.7500	11.7500	11.7500	-2.893%	1	258	-83.830%
2025-12-02	12.1000	12.1000	12.1000	12.1000	-3.200%	2	257	-84.298%
2025-12-01	12.7000	12.7000	12.3800	12.5000	+14.155%	121	257	-84.800%
2025-11-26	11.3000	11.3000	10.9500	10.9500	+1.389%	11	212	-82.648%
2025-11-25	11.3000	11.3000	10.8000	10.8000	-4.425%	7	212	-82.407%
2025-11-24	11.2500	11.3000	11.2500	11.3000	+0.893%	35	211	-83.186%
2025-11-21	11.2000	11.2000	11.2000	11.2000	-2.609%	4	186	-83.036%
2025-11-20	12.1000	12.1000	11.5000	11.5000	-15.936%	6	188	-83.478%
2025-11-19	13.6800	13.6800	13.6800	13.6800	+3.636%	1	182	-86.111%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-0.377%	2	181	-85.606%
2025-11-13	15.2500	15.2500	13.2500	13.2500	-37.411%	11	183	-85.660%
2025-11-12	21.2300	21.3000	21.1500	21.1700	+22.017%	37	180	-91.025%
2025-11-04	17.3500	17.3500	17.3500	17.3500	-2.856%	1	170	-89.049%
2025-10-28	17.8600	17.8600	17.8600	17.8600	-6.000%	1	169	-89.362%
2025-10-22	19.0000	19.0000	19.0000	19.0000	+2.703%	1	170	-90.000%
2025-10-21	18.5000	18.5000	18.5000	18.5000	+7.558%	1	169	-89.730%
2025-10-14	16.6000	17.2000	16.6000	17.2000	-3.099%	9	170	-88.953%
2025-10-10	17.7500	17.7500	17.7500	17.7500	+0.852%	1	169	-89.296%
2025-10-08	17.6000	17.6000	17.6000	17.6000	-1.950%	1	170	-89.205%
2025-10-07	17.9500	17.9700	17.8100	17.9500	-4.521%	4	169	-89.415%
2025-10-03	17.9800	18.8000	17.9800	18.8000	+1.075%	15	169	-89.894%
2025-10-01	19.4400	19.4400	18.4900	18.6000	+1.307%	6	160	-89.785%
2025-09-22	18.2100	18.4000	18.1300	18.3600	-1.131%	14	160	-89.651%
2025-09-19	19.0000	19.0000	18.4400	18.5700	-7.150%	4	160	-89.768%
2025-09-18	20.0000	20.0000	20.0000	20.0000	-3.382%	100	158	-90.500%
2025-09-17	20.6600	21.2100	20.6600	20.7000	+2.577%	11	73	-90.821%
2025-09-16	20.0300	20.1800	20.0300	20.1800	-1.465%	4	73	-90.585%
2025-09-15	20.2600	20.4800	20.2600	20.4800	+2.400%	4	73	-90.723%
2025-09-11	20.2100	20.2100	20.0000	20.0000	-3.846%	2	75	-90.500%
2025-09-09	20.8000	20.8000	20.8000	20.8000	-7.473%	1	75	-90.865%
2025-09-08	22.2700	22.4800	22.2700	22.4800	-2.473%	2	76	-91.548%
2025-09-04	23.0500	23.0500	23.0500	23.0500	+4.773%	1	76	-91.757%
2025-08-26	22.0000	22.0000	22.0000	22.0000	-2.827%	1	75	-91.364%
2025-08-25	22.7800	22.7800	22.6400	22.6400	+5.943%	2	75	-91.608%
2025-08-21	21.3500	21.5500	21.2700	21.3700	-0.973%	6	75	-91.109%
2025-08-20	21.3400	21.5800	21.2700	21.5800	+1.505%	4	74	-91.196%
2025-08-19	21.3700	21.5600	21.1700	21.2600	-2.343%	8	73	-91.063%
2025-08-18	21.6200	21.7900	21.5100	21.7700	+2.931%	18	72	-91.272%
2025-08-15	21.2600	21.3500	21.1400	21.1500	-0.797%	32	72	-91.017%
2025-08-14	21.0000	21.5400	21.0000	21.3200	+1.235%	20	43	-91.088%
2025-08-13	20.7600	21.0600	20.7600	21.0600	+9.403%	12	38	-90.978%
2025-08-12	19.1700	19.3400	19.1700	19.2500	+4.620%	14	35	-90.130%
2025-08-11	18.2700	18.4200	18.2700	18.4000	-1.075%	6	32	-89.674%
2025-08-08	19.0000	19.0000	18.6000	18.6000	+0.541%	11	32	-89.785%
2025-08-07	18.9000	18.9000	18.4000	18.5000	-8.867%	6	29	-89.730%
2025-08-06	19.5000	20.3000	19.5000	20.3000	-16.461%	3	29	-90.640%
2025-08-04	24.3000	24.3000	24.3000	24.3000	-3.571%	1	29	-92.181%
2025-07-29	25.2000	25.2000	25.2000	25.2000	-6.494%	1	30	-92.460%
2025-07-21	26.9500	26.9500	26.9500	26.9500	+0.560%	1	30	-92.950%
2025-07-17	26.8000	26.8000	26.8000	26.8000	+4.280%	1	29	-92.910%
2025-07-16	25.3500	25.7000	25.3500	25.7000	+2.146%	9	28	-92.607%
2025-07-15	25.1700	25.1700	25.1600	25.1600	-5.944%	2	21	-92.448%
2025-07-10	26.7500	26.7500	26.7500	26.7500	+2.490%	2	19	-92.897%
2025-07-09	26.1000	26.1000	26.1000	26.1000	-5.091%	1	20	-92.720%
2025-07-08	27.5000	27.5000	27.5000	27.5000	-2.482%	1	20	-93.091%
2025-07-02	28.2000	28.2000	28.2000	28.2000	-1.674%	1	19	-93.262%
2025-07-01	28.7000	28.7000	28.6800	28.6800	+11.163%	2	18	-93.375%
2025-06-17	25.9000	25.9000	25.8000	25.8000	-2.642%	6	18	-92.636%
2025-06-16	26.1000	26.5000	26.1000	26.5000	+28.267%	18	18	-92.830%
2025-05-29	20.4900	20.6600	20.4900	20.6600	0.000%	2	1	-90.803%