Dark

DIS20260918C140
DIS Sep 18 2026 140.00 Call (DIS260918C00140000)
option OPRA

EOD

Jul 27, 2026

0.02000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0300	0.0200	0.0200	0.000%	4	989	0.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-60.000%	20	988	0.000%
2026-07-20	0.0600	0.0600	0.0500	0.0500	0.000%	2	988	-60.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-66.667%	1	990	-60.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+50.000%	5	989	-86.667%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	994	-80.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	995	-80.000%
2026-06-29	0.1500	0.1500	0.1000	0.1000	-33.333%	7	995	-80.000%
2026-06-25	0.1500	0.2500	0.1500	0.1500	-11.765%	11	989	-86.667%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-10.526%	1	990	-88.235%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-5.000%	4	989	-89.474%
2026-06-22	0.2300	0.2300	0.1900	0.2000	-16.667%	12	985	-90.000%
2026-06-18	0.2400	0.2400	0.2400	0.2400	+4.348%	2	958	-91.667%
2026-06-17	0.4500	0.4500	0.2000	0.2300	+9.524%	21	958	-91.304%
2026-06-16	0.2700	0.2700	0.2100	0.2100	-4.545%	2	958	-90.476%
2026-06-15	0.4100	0.4100	0.2100	0.2200	+10.000%	12	958	-90.909%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-9.091%	1	957	-90.000%
2026-06-08	0.2200	0.2200	0.2200	0.2200	-45.000%	1	958	-90.909%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+73.913%	1	958	-95.000%
2026-06-04	0.2400	0.2600	0.2300	0.2300	-54.000%	7	958	-91.304%
2026-06-03	0.5000	0.5000	0.5000	0.5000	+42.857%	1	958	-96.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	5	958	-94.286%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+3.448%	25	958	-93.333%
2026-05-29	0.3200	0.3400	0.2900	0.2900	-17.143%	26	962	-93.103%
2026-05-28	0.3500	0.3500	0.3500	0.3500	+16.667%	1	942	-94.286%
2026-05-26	0.3500	0.3500	0.3000	0.3000	-21.053%	7	942	-93.333%
2026-05-22	0.3800	0.3800	0.3800	0.3800	+52.000%	1	935	-94.737%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-32.432%	1	935	-92.000%
2026-05-18	0.3700	0.3700	0.3700	0.3700	-13.953%	11	925	-94.595%
2026-05-15	0.4800	0.4800	0.4200	0.4300	-14.000%	6	925	-95.349%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+16.279%	20	924	-96.000%
2026-05-12	0.4300	0.4300	0.4300	0.4300	-28.333%	3	917	-95.349%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-20.000%	2	917	-96.667%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+7.143%	2	918	-97.333%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+32.075%	1	918	-97.143%
2026-05-04	0.5300	0.5500	0.5300	0.5300	-17.188%	3	919	-96.226%
2026-05-01	0.6400	0.6400	0.6400	0.6400	+16.364%	6	925	-96.875%
2026-04-30	0.5700	0.6000	0.5200	0.5500	-26.667%	76	925	-96.364%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+19.048%	3	926	-97.333%
2026-04-22	0.6900	0.7100	0.6200	0.6300	+21.154%	34	923	-96.825%
2026-04-21	0.5400	0.5900	0.4900	0.5200	-23.529%	173	920	-96.154%
2026-04-20	0.6800	0.7100	0.6200	0.6800	+9.677%	107	920	-97.059%
2026-04-17	0.6200	0.6200	0.6200	0.6200	-7.463%	1	935	-96.774%
2026-04-16	0.6700	0.6700	0.6700	0.6700	+17.544%	1	935	-97.015%
2026-04-15	0.5200	0.5700	0.5200	0.5700	+29.545%	2	935	-96.491%
2026-04-14	0.4200	0.4400	0.4200	0.4400	-2.222%	4	935	-95.455%
2026-04-10	0.3800	0.4500	0.3800	0.4500	+21.622%	42	936	-95.556%
2026-04-07	0.3700	0.3700	0.3700	0.3700	+48.000%	10	928	-94.595%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-45.652%	6	939	-92.000%
2026-04-01	0.4600	0.4600	0.4600	0.4600	+9.524%	1	939	-95.652%
2026-03-30	0.3800	0.4200	0.3800	0.4200	+10.526%	3	938	-95.238%
2026-03-27	0.3400	0.3800	0.3400	0.3800	-29.630%	2	937	-94.737%
2026-03-24	0.5900	0.5900	0.5300	0.5400	-8.475%	78	938	-96.296%
2026-03-23	0.5900	0.5900	0.5900	0.5900	-15.714%	1	935	-96.610%
2026-03-19	0.8100	0.8100	0.7000	0.7000	+6.061%	2	935	-97.143%
2026-03-18	0.6500	0.7200	0.6400	0.6600	-4.348%	17	935	-96.970%
2026-03-17	0.7400	0.7400	0.6900	0.6900	-5.479%	2	932	-97.101%
2026-03-16	0.7300	0.7300	0.7300	0.7300	-13.095%	1	931	-97.260%
2026-03-13	1.1500	1.1500	0.7900	0.8400	-1.176%	8	932	-97.619%
2026-03-11	0.8400	0.9100	0.8300	0.8500	-3.409%	73	936	-97.647%
2026-03-09	0.8700	0.9400	0.8700	0.8800	-9.278%	74	941	-97.727%
2026-03-06	0.9700	0.9700	0.9700	0.9700	-4.902%	1	936	-97.938%
2026-03-05	1.0500	1.0500	1.0200	1.0200	-2.857%	6	935	-98.039%
2026-03-04	1.0900	1.0900	1.0500	1.0500	-13.223%	5	935	-98.095%
2026-03-03	1.2700	1.2700	1.2000	1.2100	+9.009%	129	935	-98.347%
2026-03-02	1.1200	1.1200	1.1100	1.1100	-8.264%	12	935	-98.198%
2026-02-27	1.2000	1.2100	1.2000	1.2100	-13.571%	7	938	-98.347%
2026-02-26	1.4000	1.4000	1.4000	1.4000	+7.692%	1	945	-98.571%
2026-02-25	1.2500	1.3000	1.2500	1.3000	-14.474%	5	947	-98.462%
2026-02-24	1.4000	1.5200	1.4000	1.5200	+23.577%	15	947	-98.684%
2026-02-23	1.2300	1.2300	1.2300	1.2300	-18.000%	2	937	-98.374%
2026-02-19	1.5000	1.5000	1.3700	1.5000	-9.091%	5	938	-98.667%
2026-02-18	1.4300	1.6500	1.1000	1.6500	+35.246%	14	937	-98.788%
2026-02-12	1.2900	1.2900	1.2200	1.2200	-29.885%	3	934	-98.361%
2026-02-10	1.7800	1.7800	1.7400	1.7400	+8.750%	3	934	-98.851%
2026-02-06	1.5200	1.6000	1.4500	1.6000	+15.942%	6	935	-98.750%
2026-02-05	1.3800	1.3800	1.3800	1.3800	-13.750%	10	935	-98.551%
2026-02-04	1.6200	1.6200	1.6000	1.6000	+46.789%	5	928	-98.750%
2026-02-03	1.0500	1.0900	1.0500	1.0900	-7.627%	6	928	-98.165%
2026-02-02	1.4000	1.5900	1.1800	1.1800	-54.615%	16	934	-98.305%
2026-01-30	2.4900	2.6000	2.4900	2.6000	+11.588%	49	929	-99.231%
2026-01-29	2.2600	2.3300	2.2600	2.3300	+14.216%	2	929	-99.142%
2026-01-28	2.0900	2.2300	1.9800	2.0400	-0.488%	10	927	-99.020%
2026-01-27	2.0500	2.0500	2.0500	2.0500	-13.502%	7	932	-99.024%
2026-01-23	2.3000	2.3800	2.3000	2.3700	-1.250%	7	926	-99.156%
2026-01-21	2.5500	2.5500	2.4000	2.4000	-7.336%	7	924	-99.167%
2026-01-20	2.5900	2.5900	2.5900	2.5900	+2.778%	1	923	-99.228%
2026-01-16	2.5000	2.5200	2.5000	2.5200	-7.692%	2	920	-99.206%
2026-01-15	2.7300	2.7300	2.7300	2.7300	+0.368%	1	920	-99.267%
2026-01-13	2.7200	2.7200	2.7200	2.7200	-9.333%	1	920	-99.265%
2026-01-12	2.9200	3.0000	2.9200	3.0000	-9.910%	4	920	-99.333%
2026-01-09	3.1500	3.3300	3.0500	3.3300	+4.063%	6	920	-99.399%
2026-01-08	3.1500	3.2000	3.1500	3.2000	+8.475%	4	922	-99.375%
2026-01-07	3.1000	3.1000	2.9500	2.9500	-3.595%	2	920	-99.322%
2026-01-06	3.0600	3.0600	3.0600	3.0600	0.000%	1	913	-99.346%
2026-01-05	3.4000	3.4000	3.0600	3.0600	+2.000%	2	912	-99.346%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-9.091%	1	910	-99.333%
2025-12-30	3.5400	3.5400	3.3000	3.3000	+6.452%	15	910	-99.394%
2025-12-29	3.1000	3.1000	3.0800	3.1000	+1.639%	3	910	-99.355%
2025-12-23	2.9600	3.0500	2.8700	3.0500	-1.613%	62	908	-99.344%
2025-12-19	3.0000	3.1000	3.0000	3.1000	+5.085%	12	872	-99.355%
2025-12-17	2.9100	2.9700	2.9000	2.9500	-3.279%	46	864	-99.322%
2025-12-16	3.1000	3.3000	3.0500	3.0500	-3.175%	520	888	-99.344%
2025-12-12	3.2500	3.4000	3.1000	3.1500	+8.621%	507	894	-99.365%
2025-12-11	2.9000	2.9000	2.9000	2.9000	+12.840%	1	633	-99.310%
2025-12-10	2.3400	2.5700	2.3400	2.5700	+22.381%	6	633	-99.222%
2025-12-02	2.1000	2.1000	2.1000	2.1000	-7.895%	2	631	-99.048%
2025-12-01	2.2800	2.2800	2.2800	2.2800	+17.526%	1	629	-99.123%
2025-11-26	1.9400	1.9400	1.9400	1.9400	-10.599%	2	631	-98.969%
2025-11-24	2.2800	2.2800	2.1700	2.1700	-13.200%	703	631	-99.078%
2025-11-21	2.4500	2.5000	2.4500	2.5000	+7.296%	100	507	-99.200%
2025-11-20	2.2500	2.3300	2.2500	2.3300	-7.905%	5	407	-99.142%
2025-11-19	2.5300	2.5300	2.5300	2.5300	-5.243%	1	403	-99.209%
2025-11-18	2.7700	2.7700	2.6600	2.6700	-5.986%	59	402	-99.251%
2025-11-14	2.8400	2.8400	2.8400	2.8400	+3.273%	1	343	-99.296%
2025-11-13	3.5700	3.5700	2.7500	2.7500	-54.167%	12	343	-99.273%
2025-11-12	5.4000	6.0000	5.2000	6.0000	+29.032%	13	339	-99.667%
2025-11-10	4.6500	4.6500	4.6500	4.6500	+2.876%	1	336	-99.570%
2025-11-05	4.2600	4.6500	4.2400	4.5200	+14.430%	48	336	-99.558%
2025-10-29	3.9500	3.9500	3.9500	3.9500	-8.565%	3	375	-99.494%
2025-10-23	4.3200	4.3200	4.3200	4.3200	-5.055%	1	375	-99.537%
2025-10-21	4.5500	4.5500	4.5500	4.5500	+7.059%	1	374	-99.560%
2025-10-16	4.2500	4.2500	4.2500	4.2500	-3.628%	1	374	-99.529%
2025-10-15	4.4600	4.4600	4.4100	4.4100	+2.558%	100	374	-99.546%
2025-10-14	4.3000	4.3000	4.3000	4.3000	-3.371%	1	374	-99.535%
2025-10-07	4.4500	4.4500	4.4500	4.4500	-4.711%	1	373	-99.551%
2025-10-06	4.3500	4.6700	4.3500	4.6700	+3.778%	22	373	-99.572%
2025-10-03	4.5500	4.6000	4.5000	4.5000	+6.383%	11	369	-99.556%
2025-10-02	4.3000	4.3000	4.2300	4.2300	-13.673%	6	369	-99.527%
2025-09-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	363	-99.592%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+5.263%	14	363	-99.600%
2025-09-26	4.9000	4.9000	4.7500	4.7500	-1.042%	35	356	-99.579%
2025-09-25	4.8000	4.8000	4.8000	4.8000	-3.030%	2	366	-99.583%
2025-09-24	4.9500	4.9500	4.9500	4.9500	+10.000%	8	368	-99.596%
2025-09-23	4.6000	4.6000	4.5000	4.5000	+1.124%	3	373	-99.556%
2025-09-22	4.3500	4.4500	4.3500	4.4500	-16.038%	10	373	-99.551%
2025-09-12	5.3000	5.3700	5.3000	5.3000	-7.180%	12	363	-99.623%
2025-09-11	5.4000	5.7100	5.4000	5.7100	+8.762%	8	365	-99.650%
2025-09-10	5.6000	5.6000	5.2500	5.2500	-10.866%	4	366	-99.619%
2025-09-09	5.8900	5.8900	5.8900	5.8900	-2.645%	2	362	-99.660%
2025-09-08	6.0300	6.0500	6.0300	6.0500	+0.166%	100	362	-99.669%
2025-08-29	6.0400	6.0400	6.0400	6.0400	+6.526%	3	301	-99.669%
2025-08-28	5.8100	5.8100	5.6700	5.6700	-7.049%	5	301	-99.647%
2025-08-25	6.1000	6.1000	6.1000	6.1000	+8.541%	2	296	-99.672%
2025-08-21	5.5500	5.6200	5.5100	5.6200	+4.074%	3	296	-99.644%
2025-08-14	5.0000	5.4000	5.0000	5.4000	-1.280%	56	297	-99.630%
2025-08-13	4.9500	5.5000	4.9500	5.4700	+22.921%	95	241	-99.634%
2025-08-12	4.1500	4.5500	4.1500	4.4500	+5.952%	35	150	-99.551%
2025-08-11	4.2000	4.2000	4.2000	4.2000	-4.545%	13	131	-99.524%
2025-08-08	4.5500	4.5500	4.4000	4.4000	-2.222%	30	118	-99.545%
2025-08-07	4.5500	4.5500	4.5000	4.5000	-13.462%	43	95	-99.556%
2025-08-06	5.2500	5.2500	5.2000	5.2000	-30.013%	44	72	-99.615%
2025-08-04	7.4300	7.4300	7.4300	7.4300	-4.129%	1	31	-99.731%
2025-07-29	7.7500	7.7500	7.7500	7.7500	-3.125%	4	31	-99.742%
2025-07-28	8.0000	8.0000	8.0000	8.0000	-8.571%	1	31	-99.750%
2025-07-21	8.7500	8.7500	8.7500	8.7500	+6.061%	1	31	-99.771%
2025-07-16	8.2500	8.2500	8.2500	8.2500	-2.367%	1	31	-99.758%
2025-07-11	8.2700	8.4500	8.2700	8.4500	-18.750%	24	30	-99.763%
2025-07-07	10.4000	10.4000	10.4000	10.4000	+28.395%	2	20	-99.808%
2025-06-23	8.1000	8.1000	8.1000	8.1000	-7.323%	2	18	-99.753%
2025-06-20	8.5600	8.7400	8.5600	8.7400	-3.532%	4	16	-99.771%
2025-06-16	9.2500	9.3000	9.0600	9.0600	+3.307%	24	16	-99.779%
2025-06-12	8.7700	8.7700	8.7700	8.7700	-3.094%	1	3	-99.772%
2025-06-10	9.0500	9.0500	9.0500	9.0500	+28.551%	1	2	-99.779%
2025-06-03	6.9100	7.0400	6.9100	7.0400	+8.642%	2	2	-99.716%
2025-05-28	6.3200	6.4800	6.3200	6.4800	+2.857%	2	2	-99.691%
2025-05-27	6.3000	6.3000	6.3000	6.3000	-19.231%	1	2	-99.683%
2025-05-23	7.8000	7.8000	7.8000	7.8000	0.000%	2	0	-99.744%