Dark

DIS20260918C90
DIS Sep 18 2026 90.00 Call (DIS260918C00090000)
option OPRA

EOD

Sep 10, 2026

14.85-1.000%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.7300	14.8500	14.7300	14.8500	-1.000%	5	478	0.000%
2026-09-08	14.7100	15.0000	14.7100	15.0000	-17.718%	25	474	-1.000%
2026-09-03	19.0300	19.0300	18.0800	18.2300	+2.186%	3	499	-18.541%
2026-08-31	17.8400	17.8400	17.8400	17.8400	-11.022%	2	500	-16.760%
2026-08-26	20.0500	20.0500	20.0500	20.0500	-6.308%	1	500	-25.935%
2026-08-25	21.3700	21.4000	20.8900	21.4000	+5.160%	19	500	-30.607%
2026-08-24	20.8000	22.0000	19.7500	20.3500	+13.056%	23	495	-27.027%
2026-08-21	18.0000	18.0000	18.0000	18.0000	-1.800%	1	491	-17.500%
2026-08-20	17.8300	18.5000	17.8300	18.3300	+11.429%	100	492	-18.985%
2026-08-19	16.4500	16.4500	16.4500	16.4500	+5.992%	1	487	-9.726%
2026-08-18	15.5200	15.5200	15.5200	15.5200	-11.060%	1	487	-4.317%
2026-08-14	15.9500	17.4500	15.9500	17.4500	+28.026%	2	487	-14.900%
2026-08-12	13.6300	13.6300	13.6300	13.6300	+0.963%	1	488	+8.951%
2026-08-11	14.2500	14.2500	13.5000	13.5000	-4.930%	3	488	+10.000%
2026-08-10	14.2000	14.2000	14.2000	14.2000	-9.265%	1	488	+4.577%
2026-08-07	15.0000	15.6500	15.0000	15.6500	+2.623%	27	488	-5.112%
2026-08-06	13.9000	15.2500	13.6300	15.2500	+24.490%	54	479	-2.623%
2026-08-05	13.0000	13.0000	11.6100	12.2500	+22.012%	66	491	+21.224%
2026-08-04	10.0000	10.2000	9.9000	10.0400	+6.809%	56	497	+47.908%
2026-08-03	9.2000	10.7000	9.2000	9.4000	+9.302%	169	483	+57.979%
2026-07-31	8.5000	8.6000	8.3000	8.6000	+1.176%	48	380	+72.674%
2026-07-30	8.6500	8.6500	7.4600	8.5000	-22.232%	78	373	+74.706%
2026-07-29	10.6000	10.9300	10.2000	10.9300	+3.113%	43	350	+35.865%
2026-07-28	10.5000	10.6000	10.5000	10.6000	+13.127%	2	353	+40.094%
2026-07-27	9.0000	9.4900	9.0000	9.3700	+20.437%	34	353	+58.485%
2026-07-24	7.1800	8.9000	7.1800	7.7800	+16.293%	46	368	+90.874%
2026-07-23	7.4000	7.4000	6.5500	6.6900	-26.885%	51	333	+121.973%
2026-07-22	9.3200	9.3200	9.1500	9.1500	+0.549%	73	333	+62.295%
2026-07-21	9.1500	9.1500	9.1000	9.1000	-6.282%	6	276	+63.187%
2026-07-20	9.2000	9.7100	9.1500	9.7100	-15.197%	3	272	+52.935%
2026-07-17	11.4500	11.4500	11.4500	11.4500	+4.566%	1	272	+29.694%
2026-07-16	10.6800	10.9500	10.6800	10.9500	+7.776%	3	271	+35.616%
2026-07-15	9.9500	10.1600	9.4300	10.1600	+8.663%	23	271	+46.161%
2026-07-14	8.8000	9.5000	8.6000	9.3500	+0.863%	39	269	+58.824%
2026-07-13	9.9000	9.9000	9.2700	9.2700	-2.421%	6	267	+60.194%
2026-07-09	9.5000	9.5000	9.1800	9.5000	-6.680%	40	267	+56.316%
2026-07-08	10.7000	10.7000	10.1800	10.1800	+1.193%	7	260	+45.874%
2026-07-07	11.1100	11.1100	10.0500	10.0600	-0.887%	126	260	+47.614%
2026-07-06	10.1500	10.1500	10.1500	10.1500	+4.317%	1	165	+46.305%
2026-07-02	9.5000	9.7300	9.5000	9.7300	-2.407%	2	164	+52.621%
2026-06-30	10.3500	10.3500	9.4000	9.9700	-12.544%	5	164	+48.947%
2026-06-29	11.4000	11.4000	11.4000	11.4000	+0.264%	1	161	+30.263%
2026-06-26	10.9000	11.3700	10.9000	11.3700	-8.528%	3	161	+30.607%
2026-06-25	13.3000	13.3000	12.4300	12.4300	-16.577%	6	161	+19.469%
2026-06-23	14.0000	14.9000	14.0000	14.9000	+8.521%	15	158	-0.336%
2026-06-22	15.3000	15.3000	13.7300	13.7300	+0.219%	6	150	+8.157%
2026-06-17	13.7000	13.7000	13.7000	13.7000	+3.396%	5	142	+8.394%
2026-06-16	12.9500	13.2500	12.9500	13.2500	+4.331%	17	142	+12.075%
2026-06-12	12.6000	13.0000	12.6000	12.7000	+2.834%	7	127	+16.929%
2026-06-09	12.3500	12.3500	12.3500	12.3500	+3.607%	2	125	+20.243%
2026-06-08	11.9200	11.9200	11.9200	11.9200	-2.614%	1	124	+24.581%
2026-06-05	12.2400	12.2400	12.2400	12.2400	-11.625%	1	123	+21.324%
2026-06-02	13.5500	13.8500	13.5500	13.8500	-5.846%	15	123	+7.220%
2026-05-20	14.7100	14.7100	14.7100	14.7100	-1.539%	1	123	+0.952%
2026-05-19	14.9400	14.9400	14.9400	14.9400	-4.292%	1	122	-0.602%
2026-05-15	15.6100	15.6100	15.6100	15.6100	-6.077%	2	122	-4.869%
2026-05-13	16.6200	16.6200	16.6200	16.6200	-7.254%	1	123	-10.650%
2026-05-12	17.9300	17.9300	17.9200	17.9200	+4.490%	2	124	-17.132%
2026-05-11	17.1500	17.1500	17.1500	17.1500	-13.602%	2	124	-13.411%
2026-05-08	20.4500	20.4500	19.8500	19.8500	-0.351%	3	126	-25.189%
2026-05-06	19.9200	19.9200	19.9200	19.9200	+26.718%	2	124	-25.452%
2026-04-28	15.7200	15.7200	15.7200	15.7200	-13.293%	10	124	-5.534%
2026-04-21	19.2500	19.2500	18.1300	18.1300	+22.088%	24	129	-18.092%
2026-04-09	13.9000	14.8500	13.9000	14.8500	+7.220%	21	133	0.000%
2026-04-08	13.8500	13.8500	13.8500	13.8500	+7.032%	1	113	+7.220%
2026-04-02	12.0100	12.9400	12.0100	12.9400	+14.009%	3	112	+14.760%
2026-03-30	11.7500	11.8400	11.3500	11.3500	-6.891%	9	112	+30.837%
2026-03-25	12.1900	12.1900	12.1900	12.1900	-19.538%	1	110	+21.821%
2026-03-19	15.9000	15.9000	15.1500	15.1500	-4.717%	13	109	-1.980%
2026-03-18	15.8000	15.9000	15.8000	15.9000	+1.923%	2	108	-6.604%
2026-03-13	15.6000	15.6000	15.6000	15.6000	0.000%	1	107	-4.808%
2026-03-12	15.6000	15.6000	15.6000	15.6000	-5.052%	1	107	-4.808%
2026-03-11	16.4100	16.4400	16.4100	16.4300	-1.617%	24	108	-9.617%
2026-03-10	16.7000	16.7000	16.7000	16.7000	-1.649%	1	106	-11.078%
2026-03-09	16.9800	16.9800	16.9800	16.9800	-9.681%	1	105	-12.544%
2026-03-03	18.8000	18.8000	18.8000	18.8000	-7.617%	1	105	-21.011%
2026-02-27	19.6500	20.3500	19.6500	20.3500	-3.095%	21	105	-27.027%
2026-02-24	21.0000	21.0000	21.0000	21.0000	+9.948%	5	89	-29.286%
2026-02-23	19.0000	19.1000	18.6000	19.1000	-5.958%	14	89	-22.251%
2026-02-12	20.3100	20.3100	20.3100	20.3100	-10.882%	1	84	-26.883%
2026-02-11	22.7900	22.7900	22.7900	22.7900	+8.163%	1	84	-34.840%
2026-02-06	21.0700	21.0700	21.0700	21.0700	+4.410%	1	83	-29.521%
2026-02-05	20.1800	20.1800	20.1800	20.1800	-8.064%	1	83	-26.412%
2026-02-04	21.9500	21.9500	21.9500	21.9500	+11.139%	4	83	-32.346%
2026-02-02	20.4700	20.4700	19.7500	19.7500	-28.829%	9	83	-24.810%
2026-01-07	27.7500	27.7500	27.7500	27.7500	-5.096%	1	74	-46.486%
2026-01-05	29.2400	29.2400	29.2400	29.2400	+0.793%	5	79	-49.213%
2025-12-30	29.0000	29.0100	29.0000	29.0100	+4.805%	40	79	-48.811%
2025-12-19	27.6800	27.6800	27.6800	27.6800	+6.667%	20	79	-46.351%
2025-12-15	25.9500	25.9500	25.9500	25.9500	-0.575%	13	89	-42.775%
2025-12-11	25.3900	26.1000	25.3900	26.1000	+8.075%	2	76	-43.103%
2025-12-10	23.0000	24.1500	23.0000	24.1500	+8.054%	12	76	-38.509%
2025-12-09	22.3000	22.3500	22.3000	22.3500	-2.826%	2	78	-33.557%
2025-12-08	23.0000	23.0000	23.0000	23.0000	+9.995%	2	77	-35.435%
2025-12-03	20.9100	20.9100	20.9100	20.9100	-0.665%	1	77	-28.981%
2025-12-02	21.0500	21.0500	21.0500	21.0500	+4.208%	7	76	-29.454%
2025-11-28	19.8000	20.2000	19.8000	20.2000	+2.020%	4	72	-26.485%
2025-11-25	19.9000	19.9000	19.8000	19.8000	-12.775%	11	72	-25.000%
2025-11-19	22.7000	22.7000	22.7000	22.7000	+0.442%	1	73	-34.581%
2025-11-18	22.6000	22.6000	22.6000	22.6000	+1.802%	2	72	-34.292%
2025-11-14	23.0000	23.0000	22.2000	22.2000	-2.717%	3	72	-33.108%
2025-11-13	22.8200	22.8200	22.8200	22.8200	-16.715%	20	69	-34.926%
2025-10-17	27.2000	27.4000	27.2000	27.4000	+5.385%	25	49	-45.803%
2025-10-16	26.5000	26.5000	26.0000	26.0000	-8.612%	25	49	-42.885%
2025-10-15	28.4500	28.4500	28.4500	28.4500	+3.267%	2	34	-47.803%
2025-10-14	27.3000	27.5500	27.3000	27.5500	-4.770%	5	35	-46.098%
2025-10-03	28.9300	28.9300	28.9300	28.9300	-0.721%	5	37	-48.669%
2025-10-01	28.9200	29.1400	28.9200	29.1400	-2.542%	4	36	-49.039%
2025-09-30	29.9000	29.9000	29.9000	29.9000	0.000%	2	36	-50.334%
2025-09-25	29.9000	29.9000	29.9000	29.9000	+0.336%	8	34	-50.334%
2025-09-24	29.8000	29.8000	29.8000	29.8000	+4.930%	1	26	-50.168%
2025-09-22	28.8000	28.8000	28.4000	28.4000	-1.900%	12	26	-47.711%
2025-09-19	28.7500	28.9500	28.7500	28.9500	-6.613%	14	21	-48.705%
2025-09-18	31.0000	31.0000	31.0000	31.0000	-1.650%	1	11	-52.097%
2025-09-17	31.7100	31.7100	31.5200	31.5200	+1.318%	2	12	-52.887%
2025-09-16	31.0200	31.1100	31.0200	31.1100	-7.822%	2	13	-52.266%
2025-09-08	33.6400	33.7500	33.6400	33.7500	+1.048%	2	13	-56.000%
2025-09-04	33.4000	33.4000	33.4000	33.4000	+1.120%	1	13	-55.539%
2025-09-02	32.8800	33.0300	32.8800	33.0300	-3.365%	2	12	-55.041%
2025-08-29	33.3000	34.1800	33.3000	34.1800	+0.618%	3	11	-56.554%
2025-08-25	34.1700	34.1700	33.9700	33.9700	-1.650%	2	11	-56.285%
2025-08-22	33.9100	35.3300	33.5800	34.5400	+6.572%	9	10	-57.006%
2025-08-21	32.5400	32.5400	32.1600	32.4100	+0.558%	9	12	-54.181%
2025-08-19	32.2100	32.2300	32.2100	32.2300	-1.828%	2	11	-53.925%
2025-08-18	32.6000	32.9200	32.6000	32.8300	+3.728%	12	10	-54.767%
2025-08-15	32.3700	32.5300	31.6500	31.6500	-2.585%	10	10	-53.081%
2025-08-14	31.9700	32.4900	31.9700	32.4900	+2.719%	5	8	-54.294%
2025-08-13	31.6300	31.6300	31.6300	31.6300	+5.083%	3	8	-53.051%
2025-08-12	29.7600	30.2800	29.7600	30.1000	+4.514%	11	10	-50.664%
2025-08-11	28.5000	28.8000	28.5000	28.8000	-1.974%	2	11	-48.438%
2025-08-08	30.0000	30.0000	29.3800	29.3800	-7.639%	2	9	-49.455%
2025-08-06	30.7000	32.0000	29.9800	31.8100	-17.377%	6	7	-53.317%
2025-07-25	38.5000	38.5000	38.5000	38.5000	-1.282%	1	2	-61.429%
2025-07-24	39.0000	39.0000	39.0000	39.0000	0.000%	2	1	-61.923%