Dark

DIS20260918C95
DIS Sep 18 2026 95.00 Call (DIS260918C00095000)
option OPRA

EOD

Sep 10, 2026

10.06+4.033%(+0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.0600	10.0600	10.0600	10.0600	+4.033%	1	1,062	0.000%
2026-09-08	9.5800	9.6700	9.5800	9.6700	-30.281%	5	1,063	+4.033%
2026-09-02	13.4200	13.8700	13.4200	13.8700	+6.040%	5	1,067	-27.469%
2026-09-01	13.8600	14.0300	13.0800	13.0800	+1.790%	108	1,070	-23.089%
2026-08-31	12.4600	13.0600	12.4600	12.8500	-1.608%	5	1,079	-21.712%
2026-08-28	12.4500	13.0700	12.4500	13.0600	+1.476%	3	1,082	-22.971%
2026-08-27	13.9800	13.9800	12.8700	12.8700	-23.256%	6	1,084	-21.834%
2026-08-25	16.7700	16.7700	16.7700	16.7700	+8.614%	1	1,087	-40.012%
2026-08-24	15.4400	15.4400	15.4400	15.4400	+19.876%	1	1,087	-34.845%
2026-08-21	12.8500	12.8800	12.8500	12.8800	-2.424%	8	1,087	-21.894%
2026-08-20	12.4500	13.2000	12.4500	13.2000	+22.905%	7	1,095	-23.788%
2026-08-18	10.6400	10.7400	10.6400	10.7400	+9.592%	3	1,100	-6.331%
2026-08-17	10.5200	10.5200	9.8000	9.8000	-16.239%	24	1,100	+2.653%
2026-08-14	11.3000	12.2500	11.1400	11.7000	+18.182%	25	1,109	-14.017%
2026-08-13	10.3500	10.3900	9.9000	9.9000	+2.062%	5	1,109	+1.616%
2026-08-11	9.5500	9.8500	9.5500	9.7000	+7.778%	33	1,113	+3.711%
2026-08-10	9.1700	9.5900	9.0000	9.0000	-16.045%	10	1,126	+11.778%
2026-08-07	10.4500	11.0000	10.4500	10.7200	+0.752%	35	1,124	-6.157%
2026-08-06	9.8300	10.6500	9.0000	10.6400	+31.358%	59	1,150	-5.451%
2026-08-05	8.8000	9.2500	7.0500	8.1000	+27.962%	62	1,154	+24.198%
2026-08-04	6.4500	6.6500	6.1000	6.3300	-1.860%	144	1,163	+58.926%
2026-08-03	7.0000	7.1600	6.0000	6.4500	+19.004%	130	1,172	+55.969%
2026-07-31	5.2000	5.4200	5.0000	5.4200	+3.238%	31	1,260	+85.609%
2026-07-30	5.3100	6.1500	4.4500	5.2500	-23.358%	180	1,253	+91.619%
2026-07-29	7.0500	7.7000	6.8500	6.8500	-3.521%	37	1,269	+46.861%
2026-07-28	6.8100	7.5500	6.8100	7.1000	+19.730%	174	1,285	+41.690%
2026-07-27	5.7500	6.0500	5.5500	5.9300	+21.516%	473	1,246	+69.646%
2026-07-24	4.3000	5.4900	4.3000	4.8800	+22.000%	146	1,464	+106.148%
2026-07-23	5.0000	5.2000	3.8800	4.0000	-26.606%	765	1,024	+151.500%
2026-07-22	6.2000	6.4000	5.4500	5.4500	-6.034%	35	1,024	+84.587%
2026-07-21	5.9600	6.1000	5.8000	5.8000	-3.010%	20	1,006	+73.448%
2026-07-20	6.0000	6.3500	5.9600	5.9800	-13.957%	48	997	+68.227%
2026-07-17	7.7000	7.8200	6.9500	6.9500	-12.025%	10	963	+44.748%
2026-07-16	7.4700	7.9300	7.2500	7.9000	+16.176%	21	958	+27.342%
2026-07-15	6.6600	6.8000	6.6600	6.8000	+7.937%	11	957	+47.941%
2026-07-14	5.7000	6.3000	5.5000	6.3000	+4.825%	8	952	+59.683%
2026-07-13	6.6000	6.8500	6.0100	6.0100	-1.475%	17	951	+67.388%
2026-07-10	6.5000	6.5000	5.8600	6.1000	0.000%	28	944	+64.918%
2026-07-09	6.0000	6.1000	6.0000	6.1000	-11.208%	6	938	+64.918%
2026-07-08	6.8000	6.9000	6.6000	6.8700	-1.857%	7	933	+46.434%
2026-07-07	8.0000	8.0000	6.8400	7.0000	-0.709%	56	932	+43.714%
2026-07-06	7.9000	7.9000	6.9100	7.0500	-17.544%	25	896	+42.695%
2026-07-02	6.5500	8.5500	6.5500	8.5500	+37.903%	314	651	+17.661%
2026-07-01	7.2500	7.2500	6.2000	6.2000	-3.876%	13	651	+62.258%
2026-06-30	7.4200	7.4200	6.3500	6.4500	-12.838%	12	638	+55.969%
2026-06-29	7.4000	7.4000	7.4000	7.4000	-3.141%	1	635	+35.946%
2026-06-26	7.5800	7.9700	7.5800	7.6400	+2.550%	8	635	+31.675%
2026-06-25	9.6000	9.6000	7.4500	7.4500	-24.747%	9	634	+35.034%
2026-06-22	11.5500	11.5500	9.9000	9.9000	-14.286%	73	633	+1.616%
2026-06-18	9.6100	11.6000	9.6100	11.5500	+22.872%	65	534	-12.900%
2026-06-17	10.2600	10.2600	9.4000	9.4000	+4.444%	3	534	+7.021%
2026-06-16	9.0000	9.0000	9.0000	9.0000	-9.548%	10	534	+11.778%
2026-06-15	9.9500	9.9500	9.9500	9.9500	+6.989%	13	524	+1.106%
2026-06-12	10.0000	10.0000	9.3000	9.3000	+3.911%	13	514	+8.172%
2026-06-10	8.3800	8.9500	8.3700	8.9500	-2.717%	17	511	+12.402%
2026-06-09	9.2000	9.2000	9.2000	9.2000	+4.545%	1	507	+9.348%
2026-06-08	8.6800	8.8000	8.6800	8.8000	-2.222%	5	506	+14.318%
2026-06-05	9.5000	9.5000	9.0000	9.0000	+0.559%	11	506	+11.778%
2026-06-04	10.0500	10.1000	8.9000	8.9500	-1.648%	28	504	+12.402%
2026-06-03	9.2000	9.3000	9.0800	9.1000	-11.650%	22	493	+10.549%
2026-06-02	10.8000	10.8000	10.0000	10.3000	-0.962%	23	488	-2.330%
2026-06-01	10.3000	10.4000	9.6000	10.4000	-7.556%	39	480	-3.269%
2026-05-29	11.2500	11.2500	11.2500	11.2500	-4.499%	10	463	-10.578%
2026-05-22	11.7800	11.7800	11.7800	11.7800	-1.008%	1	454	-14.601%
2026-05-15	11.6000	11.9000	11.6000	11.9000	-10.526%	3	454	-15.462%
2026-05-11	13.3000	13.3000	13.3000	13.3000	-16.927%	1	452	-24.361%
2026-05-07	16.0100	16.0100	16.0100	16.0100	-5.879%	1	452	-37.164%
2026-05-06	17.0000	17.0100	17.0000	17.0100	+48.559%	2	451	-40.858%
2026-05-05	11.4500	11.4500	11.4500	11.4500	-11.923%	1	452	-12.140%
2026-05-01	13.3800	13.3800	13.0000	13.0000	+10.169%	2	453	-22.615%
2026-04-29	11.8000	11.8000	11.8000	11.8000	-2.881%	1	453	-14.746%
2026-04-28	12.7000	12.7000	12.1500	12.1500	-5.814%	3	453	-17.202%
2026-04-27	12.9000	12.9000	12.9000	12.9000	-3.371%	1	452	-22.016%
2026-04-23	13.3500	13.3500	13.3500	13.3500	-5.986%	1	452	-24.644%
2026-04-21	14.2000	14.2000	14.2000	14.2000	-11.250%	20	472	-29.155%
2026-04-20	16.0000	16.0000	16.0000	16.0000	+4.575%	2	472	-37.125%
2026-04-17	15.5000	15.5000	15.3000	15.3000	+12.088%	4	472	-34.248%
2026-04-16	13.6500	13.6500	13.6500	13.6500	+1.866%	1	469	-26.300%
2026-04-15	13.4000	13.4000	13.4000	13.4000	+1.515%	17	470	-24.925%
2026-04-14	13.2000	13.2000	13.2000	13.2000	+11.205%	20	470	-23.788%
2026-04-13	11.8700	11.8700	11.8700	11.8700	+5.417%	10	466	-15.249%
2026-04-10	11.1600	11.3300	11.1300	11.2600	+21.467%	10	456	-10.657%
2026-04-07	9.4000	9.4000	9.2400	9.2700	-3.638%	4	454	+8.522%
2026-04-06	9.7800	9.7800	9.4100	9.6200	-2.136%	14	455	+4.574%
2026-04-02	9.2000	9.8600	9.2000	9.8300	+1.340%	32	467	+2.340%
2026-04-01	10.3200	10.3900	9.6500	9.7000	+2.105%	49	467	+3.711%
2026-03-31	8.7000	9.5000	8.7000	9.5000	+10.465%	43	443	+5.895%
2026-03-30	8.6100	9.0200	8.5500	8.6000	+14.514%	43	461	+16.977%
2026-03-27	7.9500	8.2200	7.4400	7.5100	-15.045%	206	444	+33.955%
2026-03-26	9.3500	9.3500	8.8400	8.8400	-0.674%	39	410	+13.801%
2026-03-25	9.6000	9.7100	8.9000	8.9000	-11.531%	7	389	+13.034%
2026-03-24	10.5000	10.5000	9.8700	10.0600	-9.369%	25	388	0.000%
2026-03-23	11.0800	11.1300	11.0800	11.1000	-4.721%	3	389	-9.369%
2026-03-16	11.6500	11.6500	11.6500	11.6500	-10.728%	1	389	-13.648%
2026-03-11	13.0500	13.0500	13.0500	13.0500	+4.400%	1	389	-22.912%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-4.798%	1	389	-19.520%
2026-03-06	13.1300	13.1300	13.1300	13.1300	-7.274%	1	389	-23.382%
2026-03-05	14.2400	14.2400	14.1000	14.1600	-8.052%	56	389	-28.955%
2026-03-02	15.3500	15.4300	15.3100	15.4000	-7.229%	167	380	-34.675%
2026-02-20	16.6000	16.6000	16.6000	16.6000	-0.420%	1	345	-39.398%
2026-02-17	16.6700	16.6700	16.6700	16.6700	-18.084%	1	345	-39.652%
2026-02-10	20.1700	20.3500	20.1700	20.3500	+11.263%	5	346	-50.565%
2026-02-09	18.9300	18.9300	18.2900	18.2900	+10.181%	8	346	-44.997%
2026-02-05	16.6000	16.6000	16.6000	16.6000	-9.141%	5	345	-39.398%
2026-02-04	15.2000	18.2700	15.2000	18.2700	+12.500%	2	345	-44.937%
2026-02-02	16.5000	16.8700	16.2000	16.2400	-26.182%	10	345	-38.054%
2026-01-30	22.0000	22.0000	22.0000	22.0000	+11.223%	8	344	-54.273%
2026-01-29	19.7800	19.7800	19.7800	19.7800	-3.981%	10	344	-49.141%
2026-01-28	21.1500	21.1500	20.5500	20.6000	-4.806%	16	341	-51.165%
2026-01-27	21.6400	21.6400	21.6400	21.6400	-1.770%	2	354	-53.512%
2026-01-26	22.0300	22.0300	22.0300	22.0300	+0.916%	2	356	-54.335%
2026-01-23	21.8300	21.8300	21.8300	21.8300	-7.500%	2	358	-53.917%
2026-01-22	23.5500	23.6000	23.5500	23.6000	+8.108%	3	356	-57.373%
2026-01-21	21.8300	21.8300	21.8300	21.8300	+4.200%	1	359	-53.917%
2026-01-20	20.6600	20.9500	20.6600	20.9500	-8.515%	62	360	-51.981%
2026-01-14	22.9000	22.9000	22.9000	22.9000	-3.701%	1	301	-56.070%
2026-01-06	23.8900	23.8900	23.7800	23.7800	-5.522%	13	301	-57.696%
2026-01-05	22.9300	25.1700	22.9300	25.1700	+0.922%	24	285	-60.032%
2025-12-30	24.9000	24.9400	24.9000	24.9400	+2.634%	26	285	-59.663%
2025-12-29	24.3000	24.3000	24.3000	24.3000	+5.240%	8	281	-58.601%
2025-12-23	23.1000	23.1000	23.0900	23.0900	+0.391%	20	273	-56.431%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+5.311%	2	263	-56.261%
2025-12-15	21.7500	22.5000	21.7500	21.8400	+6.019%	22	264	-53.938%
2025-12-10	20.1200	20.6500	20.1200	20.6000	+9.574%	3	266	-51.165%
2025-12-09	18.6500	18.8600	18.6000	18.8000	-1.053%	422	264	-46.489%
2025-12-08	19.0000	19.0000	19.0000	19.0000	+9.195%	3	59	-47.053%
2025-12-02	17.4000	17.4000	17.4000	17.4000	+5.455%	3	60	-42.184%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-7.303%	1	59	-39.030%
2025-11-20	17.8000	17.8000	17.8000	17.8000	-8.718%	1	59	-43.483%
2025-11-19	19.5000	19.5000	19.5000	19.5000	-1.515%	7	59	-48.410%
2025-11-14	20.9000	20.9000	19.8000	19.8000	+0.253%	3	52	-49.192%
2025-11-13	19.7500	20.2500	18.7500	19.7500	-27.920%	5	54	-49.063%
2025-11-12	27.8500	27.8500	27.4000	27.4000	+5.385%	3	54	-63.285%
2025-11-11	26.0000	26.0000	26.0000	26.0000	+4.000%	1	55	-61.308%
2025-10-30	24.2500	25.0000	24.2500	25.0000	+8.696%	3	55	-59.760%
2025-10-29	23.0000	23.0000	23.0000	23.0000	-6.883%	1	54	-56.261%
2025-10-24	24.7000	24.7000	24.7000	24.7000	+5.106%	1	54	-59.271%
2025-10-09	23.5000	23.5000	23.5000	23.5000	-4.355%	1	53	-57.191%
2025-10-07	24.6900	24.6900	24.4200	24.5700	-1.444%	6	53	-59.056%
2025-10-06	23.9000	24.9300	23.9000	24.9300	-0.320%	5	53	-59.647%
2025-10-03	24.7600	25.1300	24.7600	25.0100	-1.458%	13	53	-59.776%
2025-10-01	25.2000	25.3800	25.2000	25.3800	-2.385%	2	49	-60.362%
2025-09-24	25.6100	26.0000	25.6100	26.0000	+3.175%	4	49	-61.308%
2025-09-23	25.7000	25.7000	25.2000	25.2000	+0.679%	13	49	-60.079%
2025-09-22	25.1000	25.1000	24.8200	25.0300	-6.778%	11	37	-59.808%
2025-09-18	26.8500	26.8500	26.8500	26.8500	-2.470%	1	31	-62.533%
2025-09-17	27.8000	27.8000	27.4600	27.5300	+0.732%	3	31	-63.458%
2025-09-15	27.2300	27.3300	27.2300	27.3300	-1.691%	2	30	-63.191%
2025-09-12	27.8000	27.8000	27.8000	27.8000	-6.711%	4	30	-63.813%
2025-09-08	29.8000	29.8000	29.8000	29.8000	+3.472%	1	29	-66.242%
2025-09-03	28.8000	28.8000	28.8000	28.8000	-3.775%	1	28	-65.069%
2025-08-25	30.4100	30.4100	29.9300	29.9300	-1.901%	5	28	-66.388%
2025-08-22	30.5600	30.8700	30.4000	30.5100	+7.015%	19	25	-67.027%
2025-08-21	28.3900	28.6400	28.3200	28.5100	+1.207%	10	24	-64.714%
2025-08-19	28.5700	28.6400	28.1500	28.1700	-2.560%	8	24	-64.288%
2025-08-18	28.6100	28.9400	28.6100	28.9100	+2.228%	10	24	-65.202%
2025-08-15	28.5300	28.6700	28.2800	28.2800	-1.257%	9	24	-64.427%
2025-08-14	28.6300	28.7800	28.4100	28.6400	+0.845%	10	23	-64.874%
2025-08-13	28.0100	28.4000	27.9400	28.4000	+8.190%	13	24	-64.577%
2025-08-12	26.2200	26.3900	26.0900	26.2500	+4.374%	14	24	-61.676%
2025-08-11	24.4500	25.1500	24.4500	25.1500	-0.593%	5	24	-60.000%
2025-08-08	26.4300	26.4300	25.3000	25.3000	-1.210%	6	23	-60.237%
2025-08-07	25.6100	25.6100	25.6100	25.6100	-17.917%	1	20	-60.718%
2025-08-05	31.2000	31.2000	31.2000	31.2000	-3.852%	1	20	-67.756%
2025-08-04	31.4000	32.4500	31.4000	32.4500	-7.153%	5	20	-68.998%
2025-07-24	35.0000	35.0000	34.9500	34.9500	-4.638%	2	17	-71.216%
2025-06-30	36.6500	36.6500	36.6500	36.6500	+11.398%	10	16	-72.551%
2025-06-25	32.8000	33.0500	32.8000	32.9000	+2.973%	14	6	-69.422%
2025-06-17	31.9500	31.9500	31.9500	31.9500	0.000%	8	8	-68.513%