Dark

DIS20260918C135
DIS Sep 18 2026 135.00 Call (DIS260918C00135000)
option OPRA

EOD

Jul 29, 2026

0.05000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0500	0.0500	0.0500	0.0500	0.000%	15	1,305	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+400.000%	3	1,290	0.000%
2026-07-27	0.0800	0.0800	0.0100	0.0100	-83.333%	2	1,290	+400.000%
2026-07-22	0.0500	0.0600	0.0500	0.0600	-50.000%	5	1,291	-16.667%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-7.692%	15	1,292	-58.333%
2026-07-10	0.1500	0.1500	0.0500	0.1300	+18.182%	3	1,292	-61.538%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-21.429%	1	1,293	-54.545%
2026-07-02	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,294	-64.286%
2026-07-01	0.1600	0.1600	0.1200	0.1200	-33.333%	4	1,294	-58.333%
2026-06-30	0.1800	0.1800	0.1800	0.1800	+12.500%	5	1,293	-72.222%
2026-06-26	0.2200	0.2200	0.1600	0.1600	-58.974%	2	1,293	-68.750%
2026-06-23	0.3900	0.3900	0.3900	0.3900	+39.286%	1	1,293	-87.179%
2026-06-22	0.3300	0.3300	0.2800	0.2800	-22.222%	2	1,293	-82.143%
2026-06-18	0.3600	0.3600	0.3600	0.3600	+28.571%	2	1,290	-86.111%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,290	-82.143%
2026-06-15	0.3300	0.3300	0.3000	0.3000	-14.286%	12	1,290	-83.333%
2026-06-10	0.7800	0.7800	0.3500	0.3500	+6.061%	4	1,292	-85.714%
2026-06-08	0.3300	0.3300	0.3300	0.3300	-34.000%	1	1,292	-84.848%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+11.111%	43	1,292	-90.000%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-4.255%	2	1,292	-88.889%
2026-06-01	0.4700	0.4700	0.4700	0.4700	-4.082%	11	1,292	-89.362%
2026-05-28	0.5000	0.5000	0.4900	0.4900	+4.255%	11	1,294	-89.796%
2026-05-26	0.4400	0.4700	0.4400	0.4700	-2.083%	4	1,293	-89.362%
2026-05-22	0.4800	0.4800	0.4800	0.4800	+6.667%	2	1,291	-89.583%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-15.094%	2	1,289	-88.889%
2026-05-20	0.5300	0.5300	0.5300	0.5300	+3.922%	2	1,289	-90.566%
2026-05-19	0.4900	0.5100	0.4900	0.5100	-1.923%	11	1,287	-90.196%
2026-05-18	0.5200	0.5200	0.5200	0.5200	-13.333%	1	1,287	-90.385%
2026-05-15	0.6200	0.6800	0.6000	0.6000	0.000%	9	1,287	-91.667%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-37.500%	2	1,288	-91.667%
2026-05-08	0.9600	0.9600	0.9600	0.9600	-21.311%	4	1,290	-94.792%
2026-05-07	1.2200	1.2200	1.2200	1.2200	+29.787%	1	1,288	-95.902%
2026-05-06	1.0000	1.0500	0.9100	0.9400	+25.333%	9	1,288	-94.681%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-14.773%	1	1,285	-93.333%
2026-05-01	0.8300	0.8800	0.7800	0.8800	+14.286%	126	1,290	-94.318%
2026-04-30	0.8000	0.8400	0.6900	0.7700	+8.451%	215	1,290	-93.506%
2026-04-29	0.7100	0.7100	0.7100	0.7100	-23.656%	1	1,298	-92.958%
2026-04-27	0.8500	0.9300	0.8500	0.9300	+4.494%	2	1,299	-94.624%
2026-04-24	0.8900	0.8900	0.8900	0.8900	0.000%	1	1,297	-94.382%
2026-04-23	0.8900	0.8900	0.8900	0.8900	+4.706%	2	1,297	-94.382%
2026-04-22	1.0100	1.1000	0.8500	0.8500	+2.410%	34	1,295	-94.118%
2026-04-21	0.9000	0.9000	0.7600	0.8300	-19.417%	193	1,300	-93.976%
2026-04-20	0.9500	1.0400	0.9500	1.0300	+9.574%	90	1,300	-95.146%
2026-04-17	0.9600	0.9600	0.9000	0.9400	+4.444%	5	1,292	-94.681%
2026-04-16	0.7100	0.9000	0.7100	0.9000	+21.622%	11	1,288	-94.444%
2026-04-14	0.7100	0.7400	0.7100	0.7400	+23.333%	2	1,278	-93.243%
2026-04-13	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,278	-91.667%
2026-04-10	0.6000	0.6100	0.5500	0.5600	+7.692%	170	1,277	-91.071%
2026-04-09	0.5400	0.5400	0.5200	0.5200	-17.460%	8	1,283	-90.385%
2026-04-08	0.6300	0.6300	0.6300	0.6300	+21.154%	15	1,291	-92.063%
2026-04-07	0.4900	0.5200	0.4900	0.5200	-7.143%	13	1,306	-90.385%
2026-04-06	0.5400	0.6500	0.5400	0.5600	-5.085%	54	1,298	-91.071%
2026-04-01	0.5900	0.5900	0.5900	0.5900	+25.532%	2	1,332	-91.525%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-21.667%	1	1,334	-89.362%
2026-03-26	0.6100	0.6100	0.5700	0.6000	-16.667%	150	1,334	-91.667%
2026-03-25	0.6000	0.7200	0.6000	0.7200	+5.882%	42	1,188	-93.056%
2026-03-24	0.7300	0.7800	0.6800	0.6800	-26.882%	264	1,178	-92.647%
2026-03-20	0.9700	1.0000	0.9100	0.9300	-13.084%	190	1,169	-94.624%
2026-03-19	1.0500	1.0700	1.0500	1.0700	+10.309%	4	1,154	-95.327%
2026-03-17	0.9700	0.9700	0.9700	0.9700	-8.491%	2	1,153	-94.845%
2026-03-13	1.1500	1.1500	1.0300	1.0600	-6.195%	26	1,153	-95.283%
2026-03-10	1.1300	1.1300	1.1300	1.1300	-15.672%	6	1,167	-95.575%
2026-03-05	1.3500	1.3500	1.3400	1.3400	-10.667%	10	1,167	-96.269%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-12.281%	1	1,174	-96.667%
2026-02-25	1.7400	1.7600	1.6100	1.7100	-9.524%	33	1,164	-97.076%
2026-02-24	1.9100	1.9900	1.8900	1.8900	+18.125%	26	1,164	-97.354%
2026-02-23	1.5400	1.6000	1.5400	1.6000	-12.568%	3	1,188	-96.875%
2026-02-19	2.0700	2.1300	1.8300	1.8300	-1.613%	96	1,186	-97.268%
2026-02-13	1.8600	1.8600	1.8600	1.8600	+9.412%	1	1,202	-97.312%
2026-02-12	1.8600	1.8600	1.6500	1.7000	-23.077%	6	1,202	-97.059%
2026-02-11	2.1600	2.2100	2.1600	2.2100	-7.531%	3	1,201	-97.738%
2026-02-10	2.4300	2.5000	2.3800	2.3900	+25.789%	18	1,202	-97.908%
2026-02-09	2.0400	2.1200	1.8800	1.9000	-9.524%	13	1,202	-97.368%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+18.644%	2	1,196	-97.619%
2026-02-05	1.8100	1.8200	1.7700	1.7700	-23.043%	29	1,196	-97.175%
2026-02-04	2.0000	2.3000	2.0000	2.3000	+48.387%	4	1,184	-97.826%
2026-02-03	1.6000	1.6000	1.5000	1.5500	-29.545%	64	1,180	-96.774%
2026-02-02	2.0900	2.2000	1.9000	2.2000	-37.143%	18	1,183	-97.727%
2026-01-30	3.4000	3.5000	3.4000	3.5000	+30.112%	3	1,177	-98.571%
2026-01-28	2.9900	2.9900	2.6900	2.6900	-7.877%	4	1,177	-98.141%
2026-01-27	2.9200	2.9200	2.9200	2.9200	-7.302%	2	1,175	-98.288%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+6.061%	3	1,173	-98.413%
2026-01-23	3.3000	3.3000	2.9700	2.9700	-19.730%	10	1,170	-98.316%
2026-01-22	3.6500	3.7000	3.6500	3.7000	+5.714%	22	1,168	-98.649%
2026-01-21	3.2000	3.5000	3.2000	3.5000	+8.025%	52	1,168	-98.571%
2026-01-20	3.2400	3.2400	3.2400	3.2400	-1.818%	5	1,157	-98.457%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-17.500%	5	1,152	-98.485%
2026-01-15	3.9000	4.0000	3.9000	4.0000	+10.193%	11	1,152	-98.750%
2026-01-13	3.6200	3.6300	3.4000	3.6300	-5.714%	51	1,141	-98.623%
2026-01-12	3.8800	3.9000	3.8500	3.8500	-4.938%	3	1,097	-98.701%
2026-01-09	4.5000	4.5000	4.0200	4.0500	+0.998%	13	1,096	-98.765%
2026-01-08	4.1000	4.1000	4.0100	4.0100	+3.351%	3	1,095	-98.753%
2026-01-07	4.1000	4.4000	3.8800	3.8800	-13.778%	9	1,094	-98.711%
2026-01-05	3.7000	4.5000	3.7000	4.5000	+28.571%	8	1,093	-98.889%
2026-01-02	3.5000	3.5500	3.4700	3.5000	-19.540%	13	1,093	-98.571%
2025-12-30	4.1400	4.4000	3.9500	4.3500	+4.067%	21	1,101	-98.851%
2025-12-29	4.1000	4.2000	4.0200	4.1800	+6.361%	9	1,102	-98.804%
2025-12-26	4.1000	4.1000	3.9300	3.9300	+2.078%	13	1,101	-98.728%
2025-12-22	3.9000	3.9000	3.8500	3.8500	-3.266%	13	1,094	-98.701%
2025-12-19	4.0500	4.1500	3.9800	3.9800	-0.500%	9	1,081	-98.744%
2025-12-18	3.9000	4.0000	3.9000	4.0000	+6.667%	4	1,082	-98.750%
2025-12-17	3.7500	3.7500	3.7500	3.7500	-7.407%	6	1,085	-98.667%
2025-12-16	4.1000	4.1000	3.9500	4.0500	-5.814%	18	1,090	-98.765%
2025-12-12	4.3500	4.3500	4.3000	4.3000	+9.137%	15	1,090	-98.837%
2025-12-11	3.9400	3.9400	3.9400	3.9400	+10.986%	1	1,089	-98.731%
2025-12-10	3.3500	3.6000	3.3500	3.5500	+12.698%	5	1,089	-98.592%
2025-12-08	3.1500	3.1500	3.1500	3.1500	+21.154%	1	1,085	-98.413%
2025-12-02	2.6000	2.6000	2.6000	2.6000	+1.961%	45	1,086	-98.077%
2025-11-28	2.5500	2.5500	2.5500	2.5500	-5.556%	4	1,086	-98.039%
2025-11-26	2.6600	2.7000	2.6600	2.7000	+0.746%	2	1,081	-98.148%
2025-11-25	2.5100	2.6800	2.5100	2.6800	-4.965%	21	1,081	-98.134%
2025-11-24	2.8900	2.8900	2.8200	2.8200	-6.000%	2	1,101	-98.227%
2025-11-21	2.9700	3.2500	2.9700	3.0000	-4.762%	20	1,099	-98.333%
2025-11-19	3.1500	3.1500	3.1500	3.1500	-7.353%	12	1,099	-98.413%
2025-11-18	3.4000	3.4000	3.4000	3.4000	+3.030%	2	1,087	-98.529%
2025-11-17	3.8000	3.8000	3.3000	3.3000	-7.821%	116	1,085	-98.485%
2025-11-14	3.6500	3.6500	3.5000	3.5800	-33.084%	201	1,085	-98.603%
2025-11-13	2.5000	5.3500	2.5000	5.3500	-20.030%	10	952	-99.065%
2025-11-11	6.0500	6.6900	6.0500	6.6900	+22.752%	11	953	-99.253%
2025-11-10	5.7500	5.7500	5.4500	5.4500	+2.060%	4	943	-99.083%
2025-11-07	5.2700	5.3400	5.2700	5.3400	+3.689%	20	940	-99.064%
2025-11-06	5.0500	5.1600	4.9200	5.1500	-1.530%	112	948	-99.029%
2025-11-05	5.2600	5.2600	5.2300	5.2300	-3.148%	2	995	-99.044%
2025-11-04	5.4000	5.4000	5.4000	5.4000	-4.762%	1	994	-99.074%
2025-11-03	5.7000	5.7000	5.6400	5.6700	+2.162%	79	1,005	-99.118%
2025-10-31	5.5500	5.5500	5.5500	5.5500	-5.932%	1	1,005	-99.099%
2025-10-30	6.0000	6.0000	5.9000	5.9000	+10.280%	4	1,005	-99.153%
2025-10-27	5.3500	5.3500	5.3500	5.3500	+0.187%	1	1,007	-99.065%
2025-10-24	5.3800	5.4000	5.3400	5.3400	-7.130%	3	1,007	-99.064%
2025-10-21	5.7500	5.7500	5.7500	5.7500	+5.505%	1	1,008	-99.130%
2025-10-16	5.4500	5.4500	5.4500	5.4500	-3.540%	4	1,008	-99.083%
2025-10-15	5.7000	5.7000	5.4500	5.6500	+7.619%	4	1,008	-99.115%
2025-10-14	4.9000	5.4000	4.9000	5.2500	+3.960%	214	1,006	-99.048%
2025-10-13	5.0500	5.0500	5.0500	5.0500	-0.980%	10	811	-99.010%
2025-10-10	5.1000	5.1000	5.1000	5.1000	-6.422%	2	801	-99.020%
2025-10-07	5.5500	5.5500	5.4500	5.4500	-0.909%	39	795	-99.083%
2025-10-06	5.3500	5.5000	5.3500	5.5000	+0.917%	5	795	-99.091%
2025-10-03	5.5000	5.8000	5.4500	5.4500	+2.830%	249	790	-99.083%
2025-10-02	5.2900	5.3000	5.2900	5.3000	-12.252%	223	563	-99.057%
2025-09-30	6.0400	6.0400	6.0400	6.0400	+1.173%	7	383	-99.172%
2025-09-25	5.9700	5.9700	5.9700	5.9700	-2.131%	1	390	-99.162%
2025-09-24	6.2000	6.2000	6.1000	6.1000	+8.541%	6	391	-99.180%
2025-09-23	5.8500	5.8500	5.6200	5.6200	+5.047%	12	389	-99.110%
2025-09-19	6.0000	6.0000	5.3500	5.3500	-20.741%	10	381	-99.065%
2025-09-17	6.7100	6.7500	6.6700	6.7500	+0.297%	26	383	-99.259%
2025-09-12	6.6200	6.7300	6.5800	6.7300	+7.680%	140	365	-99.257%
2025-09-11	6.5000	6.5000	6.2500	6.2500	-8.088%	8	267	-99.200%
2025-09-10	6.8000	6.8000	6.8000	6.8000	-8.725%	6	262	-99.265%
2025-09-08	7.1000	7.4500	7.1000	7.4500	+0.540%	21	257	-99.329%
2025-09-05	7.8500	7.8500	7.4100	7.4100	-7.375%	4	238	-99.325%
2025-09-04	7.5000	8.1100	7.5000	8.0000	+9.439%	10	237	-99.375%
2025-09-02	7.3100	7.3100	7.3100	7.3100	-2.533%	4	234	-99.316%
2025-08-29	7.1100	7.5000	7.1100	7.5000	+4.167%	67	217	-99.333%
2025-08-27	7.2000	7.2000	7.2000	7.2000	-9.774%	2	217	-99.306%
2025-08-22	7.9500	8.0400	7.9500	7.9800	+15.152%	21	215	-99.373%
2025-08-21	6.6400	6.9800	6.6400	6.9300	-0.144%	14	215	-99.278%
2025-08-20	6.9000	7.0200	6.9000	6.9400	+2.059%	5	216	-99.280%
2025-08-19	6.8500	6.8500	6.8000	6.8000	+0.890%	3	213	-99.265%
2025-08-15	6.7400	6.7400	6.7400	6.7400	+2.276%	1	213	-99.258%
2025-08-14	6.7000	6.7000	6.4900	6.5900	-3.796%	12	212	-99.241%
2025-08-13	6.2000	6.8500	6.1500	6.8500	+21.670%	8	212	-99.270%
2025-08-12	5.6500	5.6900	5.5900	5.6300	-1.228%	5	211	-99.112%
2025-08-08	5.9000	5.9000	5.6200	5.7000	-4.841%	104	210	-99.123%
2025-08-07	5.9900	5.9900	5.9900	5.9900	-16.806%	1	117	-99.165%
2025-08-06	6.8000	7.2000	6.8000	7.2000	-19.101%	4	118	-99.306%
2025-08-05	9.0000	9.0000	8.9000	8.9000	-2.198%	5	114	-99.438%
2025-08-04	9.0500	9.1000	9.0500	9.1000	+14.465%	5	112	-99.451%
2025-08-01	8.1500	8.1500	7.9500	7.9500	-12.924%	9	110	-99.371%
2025-07-31	9.1000	9.1300	9.0500	9.1300	-2.353%	7	108	-99.452%
2025-07-30	9.5500	9.5500	9.2500	9.3500	-0.532%	18	107	-99.465%
2025-07-29	9.4000	9.4000	9.4000	9.4000	-8.293%	1	97	-99.468%
2025-07-25	10.2500	10.2500	10.2500	10.2500	-8.482%	1	96	-99.512%
2025-07-23	10.9600	11.2000	10.9600	11.2000	+5.760%	8	96	-99.554%
2025-07-17	10.5900	10.5900	10.5900	10.5900	+0.857%	1	90	-99.528%
2025-07-10	10.6400	10.6400	10.5000	10.5000	+3.448%	3	89	-99.524%
2025-07-09	11.0200	11.0200	10.1500	10.1500	-12.575%	3	86	-99.507%
2025-07-08	11.4500	11.6100	11.4500	11.6100	-7.711%	2	83	-99.569%
2025-06-30	12.5800	12.5800	12.5800	12.5800	+7.246%	1	83	-99.603%
2025-06-27	11.7300	11.7300	11.7300	11.7300	+17.889%	1	82	-99.574%
2025-06-23	9.4400	9.9500	9.4000	9.9500	+4.737%	5	83	-99.497%
2025-06-20	9.5000	9.5000	9.5000	9.5000	-8.478%	2	80	-99.474%
2025-06-18	10.2200	10.3800	10.2200	10.3800	-2.900%	2	79	-99.518%
2025-06-17	10.5000	10.6900	10.5000	10.6900	-0.927%	2	79	-99.532%
2025-06-16	10.7100	10.7900	10.7100	10.7900	+11.123%	20	79	-99.537%
2025-06-10	9.7100	9.7100	9.6400	9.7100	+15.595%	24	79	-99.485%
2025-06-06	8.5000	8.5000	8.4000	8.4000	+2.314%	4	55	-99.405%
2025-06-04	8.2400	8.2400	8.2100	8.2100	-2.145%	50	53	-99.391%
2025-06-03	8.2700	8.3900	8.2700	8.3900	+8.398%	2	3	-99.404%
2025-05-28	7.5700	7.7400	7.5700	7.7400	-2.273%	2	3	-99.354%
2025-05-27	7.9200	7.9200	7.9200	7.9200	0.000%	3	3	-99.369%