Dark

DIS20260918C150
DIS Sep 18 2026 150.00 Call (DIS260918C00150000)
option OPRA

EOD

Jul 28, 2026

0.0100-66.667%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0200	0.0200	0.0100	0.0100	-66.667%	3	1,791	0.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,792	-66.667%
2026-07-20	0.0400	0.0400	0.0100	0.0300	-40.000%	65	1,792	-66.667%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	3	1,779	-80.000%
2026-07-13	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,777	-83.333%
2026-07-02	0.0500	0.0500	0.0400	0.0400	-55.556%	5	1,780	-75.000%
2026-07-01	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,780	-88.889%
2026-06-22	0.1100	0.1200	0.0900	0.0900	-35.714%	4	1,779	-88.889%
2026-06-17	0.1300	0.1500	0.1200	0.1400	-22.222%	11	1,780	-92.857%
2026-06-15	0.1700	0.1800	0.1700	0.1800	+125.000%	7	1,780	-94.444%
2026-06-12	0.0800	0.0800	0.0800	0.0800	-55.556%	1	1,773	-87.500%
2026-06-04	0.1800	0.1800	0.1800	0.1800	-40.000%	1	1,772	-94.444%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+76.471%	10	1,772	-96.667%
2026-06-02	0.1700	0.1700	0.1700	0.1700	0.000%	10	1,762	-94.118%
2026-06-01	0.2000	0.2100	0.1700	0.1700	-10.526%	31	1,772	-94.118%
2026-05-28	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,773	-94.737%
2026-05-21	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,774	-93.750%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,773	-95.000%
2026-05-18	0.1900	0.1900	0.1900	0.1900	-36.667%	1	1,771	-94.737%
2026-05-15	0.2700	0.3000	0.2700	0.3000	+20.000%	4	1,771	-96.667%
2026-05-13	0.2300	0.2500	0.2300	0.2500	+4.167%	2	1,773	-96.000%
2026-05-12	0.2200	0.2400	0.2200	0.2400	-17.241%	57	1,829	-95.833%
2026-05-11	0.2900	0.2900	0.2900	0.2900	-14.706%	5	1,829	-96.552%
2026-05-08	0.3600	0.3600	0.3400	0.3400	-15.000%	2	1,826	-97.059%
2026-05-06	0.3000	0.4000	0.3000	0.4000	+29.032%	5	1,827	-97.500%
2026-05-05	0.3000	0.3100	0.2900	0.3100	+6.897%	12	1,825	-96.774%
2026-05-01	0.4900	0.4900	0.2900	0.2900	+3.571%	2	1,825	-96.552%
2026-04-30	0.3300	0.3300	0.2800	0.2800	-20.000%	2	1,825	-96.429%
2026-04-27	0.3300	0.3500	0.3300	0.3500	+6.061%	9	1,823	-97.143%
2026-04-24	0.2600	0.3300	0.2600	0.3300	-8.333%	15	1,816	-96.970%
2026-04-23	0.3500	0.3800	0.3200	0.3600	+2.857%	13	1,802	-97.222%
2026-04-22	0.3200	0.3500	0.3200	0.3500	+20.690%	10	1,800	-97.143%
2026-04-21	0.3200	0.3500	0.2300	0.2900	-17.143%	33	1,766	-96.552%
2026-04-20	0.3400	0.3600	0.3000	0.3500	+2.941%	51	1,766	-97.143%
2026-04-17	0.3200	0.3400	0.3200	0.3400	+13.333%	3	1,752	-97.059%
2026-04-15	0.3000	0.3000	0.2700	0.3000	+36.364%	7	1,749	-96.667%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-12.000%	1	1,743	-95.455%
2026-04-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,742	-96.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,742	-96.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,743	-96.000%
2026-03-30	0.2700	0.2700	0.2500	0.2500	-3.846%	134	1,742	-96.000%
2026-03-27	0.2600	0.2600	0.2600	0.2600	-18.750%	10	1,742	-96.154%
2026-03-25	0.2700	0.3200	0.2700	0.3200	-3.030%	11	1,742	-96.875%
2026-03-24	0.3600	0.3900	0.3000	0.3300	-10.811%	32	1,742	-96.970%
2026-03-23	0.3700	0.3700	0.3700	0.3700	-15.909%	1	1,740	-97.297%
2026-03-20	0.4400	0.4400	0.4400	0.4400	+12.821%	1	1,741	-97.727%
2026-03-19	0.4300	0.4300	0.3900	0.3900	+5.405%	2	1,741	-97.436%
2026-03-18	0.3500	0.6400	0.3500	0.3700	-9.756%	5	1,739	-97.297%
2026-03-17	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,738	-97.561%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-20.000%	30	1,737	-97.500%
2026-03-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,707	-98.000%
2026-03-10	0.6000	0.6000	0.4900	0.5000	-1.961%	92	1,706	-98.000%
2026-03-09	0.5100	0.5500	0.5000	0.5100	-19.048%	467	1,714	-98.039%
2026-03-06	0.5700	0.6300	0.5700	0.6300	-3.077%	12	1,256	-98.413%
2026-03-03	0.7200	0.7200	0.6300	0.6500	-2.985%	3	1,244	-98.462%
2026-03-02	0.7000	0.7700	0.6700	0.6700	-6.944%	4	1,243	-98.507%
2026-02-27	0.7200	0.7200	0.7200	0.7200	+2.857%	1	1,241	-98.611%
2026-02-25	0.7000	0.7000	0.7000	0.7000	-17.647%	10	1,240	-98.571%
2026-02-24	0.8300	0.8700	0.8300	0.8500	+26.866%	6	1,240	-98.824%
2026-02-23	0.7000	0.7000	0.6700	0.6700	-25.556%	4	1,240	-98.507%
2026-02-19	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,237	-98.889%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+12.500%	4	1,236	-98.889%
2026-02-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,235	-98.750%
2026-02-13	0.6300	0.8000	0.6300	0.8000	+8.108%	4	1,234	-98.750%
2026-02-12	0.7500	0.7500	0.6900	0.7400	-22.917%	278	1,234	-98.649%
2026-02-11	1.0000	1.0000	0.9600	0.9600	0.000%	3	1,417	-98.958%
2026-02-10	1.0000	1.0000	0.9600	0.9600	+5.495%	5	1,417	-98.958%
2026-02-09	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,420	-98.901%
2026-02-06	0.9500	0.9500	0.9100	0.9100	0.000%	5	1,420	-98.901%
2026-02-04	0.6600	0.9100	0.6600	0.9100	+40.000%	10	1,421	-98.901%
2026-02-03	0.6500	0.6500	0.6500	0.6500	-13.333%	5	1,420	-98.462%
2026-02-02	1.0000	1.0000	0.7200	0.7500	-48.276%	96	1,420	-98.667%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+2.837%	14	1,370	-99.310%
2026-01-29	1.3000	1.4100	1.3000	1.4100	+9.302%	5	1,360	-99.291%
2026-01-28	1.2900	1.2900	1.2900	1.2900	+5.738%	1	1,357	-99.225%
2026-01-27	1.1700	1.2300	1.1700	1.2200	-10.294%	19	1,358	-99.180%
2026-01-26	1.3600	1.3600	1.3600	1.3600	+1.493%	1	1,371	-99.265%
2026-01-23	1.3500	1.4000	1.3400	1.3400	-16.770%	7	1,370	-99.254%
2026-01-22	1.5600	1.6100	1.5600	1.6100	+16.667%	3	1,373	-99.379%
2026-01-21	1.3900	1.3900	1.3500	1.3800	-8.000%	13	1,371	-99.275%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,380	-99.333%
2026-01-15	1.6500	1.6700	1.6000	1.6000	-5.882%	66	1,380	-99.375%
2026-01-13	1.5500	1.7000	1.5500	1.7000	+3.030%	2	1,346	-99.412%
2026-01-12	1.6500	1.6500	1.6500	1.6500	-13.613%	1	1,345	-99.394%
2026-01-09	1.8200	1.9100	1.8200	1.9100	+5.525%	7	1,345	-99.476%
2026-01-08	1.7000	1.8100	1.7000	1.8100	+9.036%	3	1,347	-99.448%
2026-01-07	1.7500	1.7500	1.6600	1.6600	-5.143%	2	1,347	-99.398%
2026-01-05	1.6500	2.0300	1.6500	1.7500	+14.379%	270	1,348	-99.429%
2026-01-02	1.5700	1.5700	1.4900	1.5300	-9.467%	39	1,154	-99.346%
2025-12-31	1.8000	1.8000	1.6900	1.6900	-11.053%	19	1,117	-99.408%
2025-12-30	1.6500	1.9300	1.6500	1.9000	+1.064%	39	1,117	-99.474%
2025-12-29	1.7200	1.8800	1.7200	1.8800	+7.429%	166	1,117	-99.468%
2025-12-26	1.8000	1.8000	1.7500	1.7500	-2.778%	5	1,085	-99.429%
2025-12-24	1.8300	1.9300	1.8000	1.8000	+5.882%	13	1,072	-99.444%
2025-12-23	1.7200	1.8000	1.7000	1.7000	-3.409%	6	1,072	-99.412%
2025-12-22	1.8500	1.8500	1.6000	1.7600	+6.667%	8	1,072	-99.432%
2025-12-19	1.6500	1.6500	1.6500	1.6500	-5.714%	10	1,064	-99.394%
2025-12-17	1.7500	1.7500	1.7500	1.7500	-7.895%	9	1,054	-99.429%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-9.524%	1	1,053	-99.474%
2025-12-12	2.1000	2.1000	2.1000	2.1000	+15.385%	17	1,053	-99.524%
2025-12-11	1.7000	1.8200	1.6200	1.8200	+25.517%	11	1,053	-99.451%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,047	-99.310%
2025-12-08	1.4800	1.5000	1.4800	1.5000	+14.504%	2	1,046	-99.333%
2025-12-05	1.3100	1.3100	1.3100	1.3100	-2.963%	1	1,044	-99.237%
2025-12-04	1.3000	1.3500	1.3000	1.3500	0.000%	2	1,043	-99.259%
2025-12-02	1.4000	1.4000	1.3500	1.3500	-4.255%	3	1,043	-99.259%
2025-12-01	1.2000	1.4100	1.2000	1.4100	+12.800%	2	1,041	-99.291%
2025-11-28	1.2100	1.2500	1.2100	1.2500	+3.306%	3	1,041	-99.200%
2025-11-26	1.2600	1.2600	1.2100	1.2100	+1.681%	4	1,038	-99.174%
2025-11-25	1.1900	1.1900	1.1900	1.1900	+12.264%	1	1,038	-99.160%
2025-11-24	1.5000	1.5000	1.0500	1.0600	-31.613%	36	1,039	-99.057%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-6.061%	1	1,039	-99.355%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-9.341%	1	1,039	-99.394%
2025-11-19	2.0100	2.0100	1.8200	1.8200	+2.247%	6	1,038	-99.451%
2025-11-18	1.7100	1.9000	1.7100	1.7800	+4.094%	3	1,034	-99.438%
2025-11-17	1.8400	1.8400	1.6000	1.7100	-10.000%	308	1,033	-99.415%
2025-11-14	1.9400	1.9400	1.9000	1.9000	-6.404%	301	1,031	-99.474%
2025-11-13	2.5700	2.5700	1.9000	2.0300	-49.377%	20	829	-99.507%
2025-11-12	3.6000	4.0100	3.6000	4.0100	+12.958%	14	821	-99.751%
2025-11-11	3.3500	3.5500	3.3500	3.5500	+18.333%	12	818	-99.718%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	811	-99.667%
2025-11-07	2.7600	2.7600	2.7500	2.7500	-8.333%	2	810	-99.636%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+8.303%	1	811	-99.667%
2025-11-04	2.7700	2.7700	2.7700	2.7700	-10.645%	1	810	-99.639%
2025-11-03	3.1000	3.1000	2.8000	3.1000	-6.061%	8	813	-99.677%
2025-10-31	3.1000	3.3000	3.1000	3.3000	+3.125%	3	813	-99.697%
2025-10-30	3.1000	3.3200	3.1000	3.2000	+24.031%	7	811	-99.688%
2025-10-29	2.5000	2.5800	2.5000	2.5800	-2.642%	4	812	-99.612%
2025-10-28	2.7000	2.7500	2.6500	2.6500	-3.636%	11	811	-99.623%
2025-10-27	2.7200	2.9200	2.7200	2.7500	+2.612%	19	787	-99.636%
2025-10-24	3.0000	3.0000	2.6800	2.6800	-8.532%	67	787	-99.627%
2025-10-23	2.9300	2.9300	2.9300	2.9300	-5.484%	1	771	-99.659%
2025-10-22	3.2000	3.2000	3.1000	3.1000	-4.615%	2	771	-99.677%
2025-10-21	3.0500	3.2500	3.0500	3.2500	+19.926%	206	769	-99.692%
2025-10-17	2.9800	2.9800	2.7100	2.7100	+6.275%	9	723	-99.631%
2025-10-16	2.6000	2.6000	2.5500	2.5500	-15.000%	51	714	-99.608%
2025-10-14	2.7500	3.0000	2.7000	3.0000	+6.762%	32	663	-99.667%
2025-10-08	2.8100	2.8100	2.8100	2.8100	-6.020%	1	640	-99.644%
2025-10-03	3.0000	3.0000	2.9900	2.9900	+0.673%	3	640	-99.666%
2025-10-02	2.8000	2.9800	2.7300	2.9700	-5.714%	95	639	-99.663%
2025-10-01	3.4000	3.4000	3.1500	3.1500	-5.689%	62	627	-99.683%
2025-09-29	3.3000	3.3400	3.3000	3.3400	+9.150%	10	576	-99.701%
2025-09-26	3.3500	3.3500	3.0500	3.0600	+0.328%	235	567	-99.673%
2025-09-25	3.3200	3.3200	3.0500	3.0500	-6.154%	4	359	-99.672%
2025-09-24	3.3100	3.3600	3.2500	3.2500	+12.457%	4	358	-99.692%
2025-09-23	3.2000	3.2000	2.8900	2.8900	-3.667%	38	356	-99.654%
2025-09-22	3.1000	3.1000	3.0000	3.0000	-10.448%	3	338	-99.667%
2025-09-18	3.2500	3.3500	3.2500	3.3500	-2.899%	6	337	-99.701%
2025-09-16	3.4500	3.4500	3.4500	3.4500	-1.429%	1	336	-99.710%
2025-09-15	3.5000	3.5000	3.5000	3.5000	+1.449%	2	336	-99.714%
2025-09-11	3.3500	3.4500	3.3500	3.4500	-1.429%	171	334	-99.710%
2025-09-10	3.2500	3.5000	3.2500	3.5000	-10.256%	19	237	-99.714%
2025-09-08	3.9000	3.9000	3.9000	3.9000	0.000%	11	228	-99.744%
2025-09-05	3.0000	3.9000	3.0000	3.9000	+11.429%	2	220	-99.744%
2025-09-03	3.5000	3.5000	3.5000	3.5000	-2.778%	14	220	-99.714%
2025-08-28	3.6000	3.6000	3.6000	3.6000	+2.857%	1	214	-99.722%
2025-08-26	3.5000	3.5000	3.5000	3.5000	-14.634%	2	214	-99.714%
2025-08-25	4.1000	4.1000	4.1000	4.1000	0.000%	1	214	-99.756%
2025-08-22	4.2500	4.2500	4.1000	4.1000	+18.497%	13	214	-99.756%
2025-08-21	3.4600	3.4600	3.4600	3.4600	-1.143%	1	202	-99.711%
2025-08-19	3.5000	3.5000	3.5000	3.5000	-6.667%	1	201	-99.714%
2025-08-18	3.5000	3.7500	3.5000	3.7500	+6.534%	26	200	-99.733%
2025-08-15	3.5200	3.5200	3.5200	3.5200	-0.845%	1	199	-99.716%
2025-08-13	3.3000	3.5500	3.3000	3.5500	+28.159%	5	200	-99.718%
2025-08-12	2.7300	2.7700	2.7300	2.7700	+0.727%	31	196	-99.639%
2025-08-11	2.6000	2.7700	2.6000	2.7500	0.000%	12	196	-99.636%
2025-08-08	2.7900	2.8700	2.7500	2.7500	-3.509%	75	196	-99.636%
2025-08-07	2.8700	2.8900	2.8200	2.8500	-13.636%	45	129	-99.649%
2025-08-06	3.3000	3.4500	3.3000	3.3000	-31.250%	14	90	-99.697%
2025-08-05	4.6000	4.8000	4.6000	4.8000	-3.226%	3	93	-99.792%
2025-08-04	5.1000	5.1000	4.9600	4.9600	+11.964%	3	90	-99.798%
2025-08-01	4.5200	4.5200	4.4300	4.4300	-30.781%	2	87	-99.774%
2025-07-24	6.4000	6.4000	6.4000	6.4000	+8.475%	1	85	-99.844%
2025-07-22	5.9000	5.9000	5.9000	5.9000	-1.667%	1	86	-99.831%
2025-07-21	6.0000	6.0000	6.0000	6.0000	-2.439%	1	85	-99.833%
2025-07-17	6.2700	6.2700	6.1500	6.1500	+0.820%	5	84	-99.837%
2025-07-09	6.1300	6.1300	6.0500	6.1000	-7.576%	7	82	-99.836%
2025-07-08	6.5300	6.6000	6.5300	6.6000	-8.333%	2	82	-99.848%
2025-07-07	7.2000	7.2000	7.2000	7.2000	+2.857%	1	82	-99.861%
2025-07-02	7.0000	7.0000	7.0000	7.0000	-4.110%	1	81	-99.857%
2025-07-01	7.3000	7.3000	7.3000	7.3000	-2.013%	2	80	-99.863%
2025-06-30	7.5500	7.5500	7.4500	7.4500	+4.196%	74	78	-99.866%
2025-06-27	7.0500	7.2300	7.0500	7.1500	+22.222%	6	8	-99.860%
2025-06-23	5.8500	5.8500	5.8500	5.8500	-11.229%	2	2	-99.829%
2025-06-16	6.4500	6.5900	6.4500	6.5900	+47.758%	2	0	-99.848%
2025-05-28	4.2300	4.4600	4.2300	4.4600	0.000%	2	0	-99.776%