Dark

DIS20260918C110
DIS Sep 18 2026 110.00 Call (DIS260918C00110000)
option OPRA

EOD

Jul 28, 2026

1.36+34.653%(+0.35)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.2000	1.4600	1.1200	1.3600	+34.653%	207	4,732	0.000%
2026-07-27	0.9800	1.0300	0.9600	1.0100	+31.169%	116	4,691	+34.653%
2026-07-24	0.8000	0.9600	0.7700	0.7700	+20.313%	153	4,601	+76.623%
2026-07-23	0.3900	0.8900	0.3900	0.6400	-33.333%	179	4,470	+112.500%
2026-07-22	1.2100	1.2300	0.9600	0.9600	-9.434%	208	4,470	+41.667%
2026-07-21	1.1500	1.2100	1.0400	1.0600	-8.621%	194	4,384	+28.302%
2026-07-20	1.6000	1.6000	1.1500	1.1600	-18.310%	275	4,296	+17.241%
2026-07-17	1.8200	1.8200	1.4200	1.4200	-25.263%	97	4,121	-4.225%
2026-07-16	1.4000	1.9000	1.3500	1.9000	+47.287%	130	4,037	-28.421%
2026-07-15	1.3700	1.5900	1.2900	1.2900	+9.322%	1,695	4,048	+5.426%
2026-07-14	1.1100	1.2000	0.9700	1.1800	-2.479%	50	4,843	+15.254%
2026-07-13	1.4400	1.5000	1.2100	1.2100	+0.833%	49	4,816	+12.397%
2026-07-10	1.4000	1.4000	1.2000	1.2000	-4.000%	14	4,806	+13.333%
2026-07-09	1.3500	1.3900	1.0800	1.2500	-15.541%	384	4,801	+8.800%
2026-07-08	1.3600	1.5900	1.3600	1.4800	-3.268%	137	4,806	-8.108%
2026-07-07	1.8000	1.8600	1.4500	1.5300	-3.165%	88	4,698	-11.111%
2026-07-06	1.5700	1.6500	1.5000	1.5800	-24.038%	57	4,680	-13.924%
2026-07-02	1.3800	2.0800	1.3400	2.0800	+66.400%	478	4,648	-34.615%
2026-07-01	1.6000	1.6500	1.2500	1.2500	-10.714%	105	4,648	+8.800%
2026-06-30	1.5800	1.6300	1.3300	1.4000	-21.348%	75	4,633	-2.857%
2026-06-29	2.0000	2.0600	1.7000	1.7800	-2.198%	80	4,622	-23.596%
2026-06-26	1.8700	2.0100	1.7800	1.8200	-5.208%	51	4,566	-25.275%
2026-06-25	2.3300	2.5900	1.8400	1.9200	-26.996%	50	4,566	-29.167%
2026-06-24	3.6000	3.6000	2.6300	2.6300	-20.303%	110	4,555	-48.289%
2026-06-23	3.0000	3.5000	3.0000	3.3000	+13.014%	143	4,606	-58.788%
2026-06-22	3.6000	3.7500	2.7900	2.9200	-16.571%	98	4,507	-53.425%
2026-06-18	3.0000	3.8000	3.0000	3.5000	+29.151%	117	4,439	-61.143%
2026-06-17	2.5600	3.2000	2.5600	2.7100	-5.245%	180	4,439	-49.815%
2026-06-16	2.8400	2.9000	2.4800	2.8600	-2.389%	113	4,439	-52.448%
2026-06-15	3.0000	3.0700	2.7400	2.9300	+20.576%	299	4,496	-53.584%
2026-06-12	2.8800	2.8800	2.4300	2.4300	-8.989%	511	4,448	-44.033%
2026-06-11	2.1500	2.6800	2.1500	2.6700	+6.800%	177	4,440	-49.064%
2026-06-10	2.3800	2.6300	2.3800	2.5000	+1.215%	42	4,304	-45.600%
2026-06-09	2.5700	2.8500	2.4500	2.4700	-3.137%	72	4,273	-44.939%
2026-06-08	2.6200	2.7500	2.4800	2.5500	-13.851%	1,821	4,265	-46.667%
2026-06-05	3.0000	3.0000	2.7200	2.9600	+3.860%	91	2,523	-54.054%
2026-06-04	3.3700	3.4100	2.7200	2.8500	-1.384%	86	2,500	-52.281%
2026-06-03	3.1500	3.4000	2.8500	2.8900	-16.232%	76	2,475	-52.941%
2026-06-02	3.2000	3.4500	3.1500	3.4500	-11.538%	89	2,488	-60.580%
2026-06-01	3.3000	3.9500	3.1000	3.9000	+9.859%	240	2,485	-65.128%
2026-05-29	3.7300	3.9500	3.5500	3.5500	-14.458%	30	2,496	-61.690%
2026-05-28	4.3500	4.4400	4.1500	4.1500	-2.353%	72	2,487	-67.229%
2026-05-27	4.6000	4.8000	4.2000	4.2500	+6.250%	9	2,455	-68.000%
2026-05-26	4.0000	4.0000	3.7500	4.0000	-1.235%	70	2,451	-66.000%
2026-05-22	4.0000	4.0500	4.0000	4.0500	-10.000%	6	2,458	-66.420%
2026-05-21	4.1000	4.5300	4.1000	4.5000	-3.433%	22	2,465	-69.778%
2026-05-20	3.5500	4.6600	3.5500	4.6600	+25.269%	57	2,465	-70.815%
2026-05-19	4.1900	4.1900	3.7000	3.7200	-15.455%	106	2,359	-63.441%
2026-05-18	4.4300	4.6500	4.3900	4.4000	+10.000%	192	2,359	-69.091%
2026-05-15	5.0300	5.0300	4.0000	4.0000	-24.099%	90	2,359	-66.000%
2026-05-14	5.6000	5.6000	5.2400	5.2700	+5.400%	17	2,358	-74.194%
2026-05-13	4.7500	5.3000	4.6000	5.0000	-8.257%	54	2,356	-72.800%
2026-05-12	4.9000	5.5800	4.9000	5.4500	+6.863%	19	2,356	-75.046%
2026-05-11	6.1400	6.2600	5.0000	5.1000	-20.684%	17	2,356	-73.333%
2026-05-08	6.8000	7.0000	6.4300	6.4300	-6.541%	12	2,353	-78.849%
2026-05-07	8.0000	8.1000	6.4000	6.8800	-0.290%	89	2,350	-80.233%
2026-05-06	6.8500	7.5000	6.4000	6.9000	+54.709%	66	2,325	-80.290%
2026-05-05	4.3000	4.5500	4.2000	4.4600	-11.332%	24	2,338	-69.507%
2026-05-04	4.9000	5.1000	4.9000	5.0300	-5.094%	23	2,342	-72.962%
2026-05-01	5.6500	5.6500	5.2200	5.3000	-3.636%	139	2,284	-74.340%
2026-04-30	5.0000	5.5000	5.0000	5.5000	+17.021%	60	2,284	-75.273%
2026-04-29	4.6100	4.7000	4.5400	4.7000	-4.082%	8	2,250	-71.064%
2026-04-28	4.8500	5.0800	4.8500	4.9000	-14.783%	50	2,252	-72.245%
2026-04-27	5.4500	5.7500	5.4300	5.7500	+10.577%	6	2,210	-76.348%
2026-04-24	5.3000	5.4500	5.1000	5.2000	-11.864%	33	2,210	-73.846%
2026-04-23	5.9900	5.9900	5.9000	5.9000	-2.479%	6	2,193	-76.949%
2026-04-22	6.4000	6.4900	6.0500	6.0500	+3.419%	25	2,193	-77.521%
2026-04-21	7.0000	7.0000	5.8500	5.8500	-16.429%	6	2,182	-76.752%
2026-04-20	6.5000	7.0000	6.5000	7.0000	+6.870%	36	2,182	-80.571%
2026-04-17	6.3500	6.8000	6.3500	6.5500	+9.167%	168	2,157	-79.237%
2026-04-16	5.8300	6.0000	5.7500	6.0000	+8.303%	15	2,165	-77.333%
2026-04-15	4.9500	5.5400	4.9500	5.5400	+1.651%	22	2,156	-75.451%
2026-04-14	4.9000	5.5000	4.9000	5.4500	+23.864%	21	2,147	-75.046%
2026-04-13	3.8500	4.7000	3.8500	4.4000	+11.392%	30	2,146	-69.091%
2026-04-10	4.3000	4.3000	3.9000	3.9500	-5.952%	60	2,139	-65.570%
2026-04-09	3.6200	4.2000	3.6200	4.2000	+7.692%	22	2,150	-67.619%
2026-04-08	3.8900	3.9000	3.7500	3.9000	+21.875%	95	2,163	-65.128%
2026-04-07	3.3100	3.3500	3.2000	3.2000	-7.246%	41	2,178	-57.500%
2026-04-06	3.5000	3.5000	3.4500	3.4500	-4.167%	14	2,177	-60.580%
2026-04-02	3.4000	3.7000	3.4000	3.6000	+1.408%	146	2,164	-62.222%
2026-04-01	4.0500	4.0700	3.5500	3.5500	0.000%	51	2,164	-61.690%
2026-03-31	3.4000	3.6500	3.1500	3.5500	+10.938%	64	2,142	-61.690%
2026-03-30	3.0000	3.4000	3.0000	3.2000	+20.755%	92	2,117	-57.500%
2026-03-27	2.9100	2.9700	2.6500	2.6500	-16.404%	324	2,085	-48.679%
2026-03-26	3.5000	3.5500	3.1600	3.1700	-11.944%	171	1,923	-57.098%
2026-03-25	3.4000	3.6000	3.1500	3.6000	-8.397%	286	1,834	-62.222%
2026-03-24	4.0000	4.2000	3.8500	3.9300	-12.667%	305	1,725	-65.394%
2026-03-23	5.4000	5.4000	4.3000	4.5000	-8.163%	172	1,601	-69.778%
2026-03-20	5.2500	5.3000	4.9000	4.9000	-2.390%	45	1,528	-72.245%
2026-03-19	5.0800	5.0800	4.7500	5.0200	-1.569%	45	1,491	-72.908%
2026-03-18	5.2500	5.3000	4.9500	5.1000	+7.368%	64	1,487	-73.333%
2026-03-16	5.1500	5.1500	4.7500	4.7500	-13.636%	12	1,487	-71.368%
2026-03-13	5.5000	5.5000	5.2500	5.5000	+6.796%	19	1,485	-75.273%
2026-03-12	5.4300	5.6000	5.1500	5.1500	-9.649%	54	1,473	-73.592%
2026-03-11	5.7500	5.8500	5.7000	5.7000	+0.707%	12	1,468	-76.140%
2026-03-10	5.6000	6.1000	5.6000	5.6600	+4.815%	192	1,476	-75.972%
2026-03-09	5.2900	5.4000	5.1500	5.4000	-10.000%	64	1,436	-74.815%
2026-03-06	5.7500	6.0000	5.6500	6.0000	-5.063%	36	1,491	-77.333%
2026-03-05	6.8900	6.9000	6.1500	6.3200	-6.370%	32	1,472	-78.481%
2026-03-04	6.9500	6.9500	6.7500	6.7500	-6.897%	17	1,467	-79.852%
2026-03-03	7.0000	7.4200	6.8000	7.2500	-1.361%	40	1,455	-81.241%
2026-03-02	7.1000	7.3500	7.0100	7.3500	-10.366%	63	1,426	-81.497%
2026-02-27	7.3000	8.2000	7.3000	8.2000	+1.235%	20	1,481	-83.415%
2026-02-26	8.2000	8.4500	7.9000	8.1000	+4.516%	29	1,477	-83.210%
2026-02-25	7.9800	7.9800	7.5500	7.7500	-5.832%	30	1,471	-82.452%
2026-02-24	8.5800	8.7200	8.2300	8.2300	+7.582%	6	1,471	-83.475%
2026-02-23	6.9500	7.8000	6.9500	7.6500	-10.526%	163	1,470	-82.222%
2026-02-20	8.5500	8.5500	8.5500	8.5500	-0.581%	8	1,461	-84.094%
2026-02-19	8.6000	8.6000	8.6000	8.6000	-6.522%	3	1,469	-84.186%
2026-02-18	9.3000	9.3000	9.0800	9.2000	+11.515%	7	1,471	-85.217%
2026-02-17	8.2500	8.2500	8.1500	8.2500	-0.602%	24	1,474	-83.515%
2026-02-13	7.5000	8.3000	7.5000	8.3000	+18.571%	49	1,433	-83.614%
2026-02-12	8.5500	8.5500	6.6500	7.0000	-25.690%	74	1,433	-80.571%
2026-02-11	9.6900	10.0000	9.3500	9.4200	-11.383%	38	1,436	-85.563%
2026-02-10	9.5300	10.7100	9.5300	10.6300	+22.184%	17	1,434	-87.206%
2026-02-09	8.9500	9.3300	8.7000	8.7000	-10.769%	751	1,431	-84.368%
2026-02-06	8.6500	9.7500	8.5300	9.7500	+19.632%	32	1,196	-86.051%
2026-02-05	9.2000	9.2000	7.8500	8.1500	-11.892%	69	1,183	-83.313%
2026-02-04	7.2000	9.6000	7.2000	9.2500	+29.371%	125	1,156	-85.297%
2026-02-03	7.5200	7.6000	6.4500	7.1500	-4.027%	162	1,157	-80.979%
2026-02-02	8.5000	9.6500	7.4500	7.4500	-41.107%	271	1,021	-81.745%
2026-01-30	12.6500	12.6500	12.6500	12.6500	+8.120%	1	912	-89.249%
2026-01-29	10.8500	11.7000	10.8500	11.7000	+4.464%	2	912	-88.376%
2026-01-28	11.4000	11.4000	11.2000	11.2000	-0.533%	3	908	-87.857%
2026-01-27	11.2500	11.2800	11.2500	11.2600	-13.716%	28	907	-87.922%
2026-01-22	13.3200	13.3200	13.0500	13.0500	+4.567%	5	907	-89.579%
2026-01-21	12.4800	12.4800	12.4800	12.4800	+5.763%	350	907	-89.103%
2026-01-20	11.6500	11.8000	11.6500	11.8000	-13.869%	15	852	-88.475%
2026-01-15	13.5800	13.8000	13.5400	13.7000	+6.202%	14	847	-90.073%
2026-01-13	12.9000	12.9000	12.9000	12.9000	-10.105%	1	845	-89.457%
2026-01-09	14.3500	14.3500	14.3500	14.3500	+0.350%	1	846	-90.523%
2026-01-06	14.3000	14.3000	14.3000	14.3000	+0.704%	6	847	-90.490%
2026-01-05	14.2000	14.2000	14.2000	14.2000	+11.811%	2	849	-90.423%
2026-01-02	12.5700	12.7000	12.5700	12.7000	-9.350%	4	849	-89.291%
2025-12-31	14.0100	14.0100	14.0100	14.0100	-3.379%	1	847	-90.293%
2025-12-30	14.5000	14.5000	14.5000	14.5000	+2.473%	18	847	-90.621%
2025-12-29	14.0500	14.1500	14.0500	14.1500	+1.799%	9	850	-90.389%
2025-12-26	13.9000	13.9000	13.9000	13.9000	-1.418%	10	848	-90.216%
2025-12-24	14.1000	14.1000	14.1000	14.1000	+6.737%	2	847	-90.355%
2025-12-22	13.2100	13.2100	13.2100	13.2100	-1.418%	1	847	-89.705%
2025-12-19	13.6300	13.6300	13.3000	13.4000	0.000%	4	847	-89.851%
2025-12-18	12.3000	13.4000	12.3000	13.4000	+5.512%	2	848	-89.851%
2025-12-17	12.7000	12.7000	12.7000	12.7000	-3.422%	7	849	-89.291%
2025-12-16	13.5900	13.5900	13.1500	13.1500	+3.543%	9	842	-89.658%
2025-12-15	12.7500	12.7500	12.7000	12.7000	-2.308%	10	842	-89.291%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+6.557%	1	835	-89.538%
2025-12-11	11.9000	12.5000	11.8000	12.2000	+9.910%	66	835	-88.852%
2025-12-10	10.8000	11.1000	10.8000	11.1000	+6.220%	10	825	-87.748%
2025-12-09	9.9000	10.4500	9.9000	10.4500	-3.241%	5	831	-86.986%
2025-12-08	9.9500	10.8000	9.9500	10.8000	+15.016%	23	831	-87.407%
2025-12-05	9.6800	9.6800	9.3500	9.3900	+0.428%	298	839	-85.517%
2025-12-04	9.2300	9.3500	9.2300	9.3500	-7.517%	7	691	-85.455%
2025-12-01	9.9000	10.1100	9.9000	10.1100	+10.492%	5	691	-86.548%
2025-11-28	8.9000	9.1500	8.9000	9.1500	+3.390%	7	686	-85.137%
2025-11-26	8.9000	9.1000	8.8000	8.8500	+0.568%	44	671	-84.633%
2025-11-25	8.8000	8.8000	8.8000	8.8000	+3.529%	1	671	-84.545%
2025-11-24	9.1600	9.1600	8.5000	8.5000	-7.809%	6	671	-84.000%
2025-11-21	9.0000	9.2200	9.0000	9.2200	+0.765%	7	668	-85.249%
2025-11-20	9.8100	9.8100	8.9700	9.1500	-5.670%	73	667	-85.137%
2025-11-19	9.7000	9.7000	9.7000	9.7000	-9.767%	1	614	-85.979%
2025-11-18	10.7500	10.7500	10.7500	10.7500	0.000%	1	613	-87.349%
2025-11-17	10.6500	10.7500	10.6500	10.7500	+9.137%	17	612	-87.349%
2025-11-14	12.3500	12.3500	9.8500	9.8500	-17.917%	431	607	-86.193%
2025-11-13	12.0000	12.0200	10.5000	12.0000	-28.144%	108	233	-88.667%
2025-11-12	16.7000	16.7000	16.7000	16.7000	+0.300%	1	209	-91.856%
2025-11-11	16.5000	16.6500	16.5000	16.6500	+12.652%	13	209	-91.832%
2025-11-10	14.7800	14.7800	14.7800	14.7800	+2.284%	1	201	-90.798%
2025-11-06	14.4500	14.4500	14.4500	14.4500	-4.305%	4	201	-90.588%
2025-11-05	15.1000	15.1000	15.1000	15.1000	+1.071%	1	201	-90.993%
2025-11-03	14.9400	14.9400	14.9400	14.9400	-0.267%	1	199	-90.897%
2025-10-31	15.0000	15.0000	14.9800	14.9800	+3.668%	2	199	-90.921%
2025-10-29	14.4500	14.4500	14.4500	14.4500	-2.034%	1	197	-90.588%
2025-10-28	14.7500	14.7500	14.7500	14.7500	+1.027%	2	197	-90.780%
2025-10-27	14.6000	14.6000	14.6000	14.6000	-0.341%	3	199	-90.685%
2025-10-24	14.5500	14.6500	14.5500	14.6500	-2.658%	31	199	-90.717%
2025-10-23	14.3500	15.1000	14.3500	15.0500	-3.526%	15	178	-90.963%
2025-10-22	15.6000	15.6000	15.6000	15.6000	-3.106%	1	171	-91.282%
2025-10-21	15.2500	16.1000	15.2500	16.1000	+3.871%	3	171	-91.553%
2025-10-20	14.8500	15.5000	14.8500	15.5000	+8.772%	7	171	-91.226%
2025-10-17	13.9000	14.4000	13.9000	14.2500	+6.343%	11	170	-90.456%
2025-10-16	13.6500	13.6500	13.3600	13.4000	-9.459%	7	161	-89.851%
2025-10-14	14.8000	14.8000	14.8000	14.8000	+4.372%	3	159	-90.811%
2025-10-13	14.0000	14.2100	14.0000	14.1800	+2.014%	3	159	-90.409%
2025-10-10	13.9000	13.9000	13.9000	13.9000	-6.144%	10	159	-90.216%
2025-10-09	14.8100	14.8100	14.8100	14.8100	-3.203%	1	159	-90.817%
2025-10-07	14.9500	15.3500	14.8900	15.3000	+2.000%	8	156	-91.111%
2025-10-06	15.0000	15.0000	15.0000	15.0000	-3.537%	2	156	-90.933%
2025-10-03	14.8000	15.5500	14.8000	15.5500	+3.667%	14	155	-91.254%
2025-10-02	15.3000	15.3000	14.3100	15.0000	-4.153%	16	160	-90.933%
2025-10-01	16.1500	16.1500	15.5200	15.6500	-3.216%	5	164	-91.310%
2025-09-30	16.1700	16.1700	16.1700	16.1700	+2.928%	1	166	-91.589%
2025-09-26	15.8500	15.8500	15.6500	15.7100	+0.705%	7	167	-91.343%
2025-09-25	16.2900	16.2900	15.6000	15.6000	-6.024%	5	169	-91.282%
2025-09-24	15.8000	16.6000	15.8000	16.6000	+8.497%	4	165	-91.807%
2025-09-23	15.3000	15.3000	15.3000	15.3000	0.000%	3	165	-91.111%
2025-09-22	15.0600	15.4400	15.0600	15.3000	+0.658%	11	165	-91.111%
2025-09-19	15.9500	15.9500	14.8400	15.2000	-13.538%	6	162	-91.053%
2025-09-17	17.6300	17.8500	17.4700	17.5800	+1.618%	18	166	-92.264%
2025-09-15	17.1600	17.3600	17.1600	17.3000	-6.436%	8	167	-92.139%
2025-09-09	18.4900	18.4900	18.4900	18.4900	-4.691%	1	167	-92.645%
2025-09-05	19.4000	19.4000	19.4000	19.4000	+0.466%	1	166	-92.990%
2025-08-29	19.4400	19.4400	19.3100	19.3100	+1.152%	2	164	-92.957%
2025-08-27	19.4300	19.4300	19.0300	19.0900	-1.800%	6	164	-92.876%
2025-08-25	19.8100	19.8100	19.2600	19.4400	-3.953%	3	162	-93.004%
2025-08-22	19.4500	20.2400	19.4500	20.2400	+11.209%	9	163	-93.281%
2025-08-21	18.1100	18.3600	18.1100	18.2000	-1.033%	6	167	-92.527%
2025-08-20	18.9000	18.9000	17.9900	18.3900	+0.988%	12	166	-92.605%
2025-08-19	18.1100	18.3000	18.0600	18.2100	-1.991%	8	159	-92.532%
2025-08-18	18.1900	18.5800	18.0500	18.5800	+6.293%	11	160	-92.680%
2025-08-15	18.0900	18.2900	17.3100	17.4800	-3.850%	9	158	-92.220%
2025-08-14	16.8000	18.1800	16.8000	18.1800	+2.135%	21	156	-92.519%
2025-08-13	17.6700	17.8000	17.6200	17.8000	+9.877%	15	150	-92.360%
2025-08-12	16.2500	16.2900	16.0000	16.2000	+5.400%	17	149	-91.605%
2025-08-11	15.4100	15.5300	15.3200	15.3700	-2.102%	6	147	-91.152%
2025-08-08	16.2500	16.2500	15.7000	15.7000	+0.965%	107	150	-91.338%
2025-08-07	16.3500	16.3500	15.5500	15.5500	-12.394%	19	59	-91.254%
2025-08-06	16.7000	17.7500	16.7000	17.7500	-17.824%	15	46	-92.338%
2025-08-04	21.7500	21.7500	21.3500	21.6000	+10.769%	6	44	-93.704%
2025-08-01	19.5000	19.5000	19.5000	19.5000	-9.260%	1	39	-93.026%
2025-07-31	21.4900	21.4900	21.4900	21.4900	-13.417%	1	39	-93.671%
2025-07-24	24.8200	24.8200	24.8200	24.8200	+2.266%	2	39	-94.521%
2025-07-23	24.4000	24.4000	24.2700	24.2700	+5.065%	2	38	-94.396%
2025-07-18	23.1700	23.1800	23.0500	23.1000	-1.408%	33	38	-94.113%
2025-07-17	23.4300	23.4300	23.4300	23.4300	-8.762%	1	5	-94.195%
2025-07-07	25.6800	25.6800	25.6800	25.6800	+12.091%	1	4	-94.704%
2025-06-17	22.6200	22.9100	22.6200	22.9100	+29.143%	4	3	-94.064%
2025-05-28	17.7400	17.7400	17.7400	17.7400	-7.556%	1	3	-92.334%
2025-05-23	19.1900	19.1900	19.1900	19.1900	0.000%	4	2	-92.913%