Dark

DIS20261016C100
DIS Oct 16 2026 100.00 Call (DIS261016C00100000)
option OPRA

EOD

Sep 11, 2026

7.90+20.611%(+1.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.5000	8.2500	7.5000	7.9000	+20.611%	8	2,683	0.000%
2026-09-10	6.2500	6.7000	6.2200	6.5500	+8.264%	28	2,685	+20.611%
2026-09-09	5.4000	6.5700	5.4000	6.0500	-9.023%	46	2,688	+30.579%
2026-09-08	6.2800	6.6500	6.2000	6.6500	-7.639%	76	2,688	+18.797%
2026-09-04	8.0000	8.0000	6.9000	7.2000	-17.714%	61	2,655	+9.722%
2026-09-03	8.9000	9.0000	8.7500	8.7500	+6.838%	18	2,655	-9.714%
2026-09-01	8.1900	8.1900	8.1900	8.1900	-10.978%	1	2,653	-3.541%
2026-08-31	8.9500	9.2500	8.8500	9.2000	-3.361%	56	2,653	-14.130%
2026-08-28	8.8500	9.5200	8.7300	9.5200	+6.369%	15	2,696	-17.017%
2026-08-27	10.1200	10.1200	8.9500	8.9500	-19.005%	20	2,702	-11.732%
2026-08-26	11.8500	11.8500	11.0500	11.0500	-11.741%	5	2,703	-28.507%
2026-08-25	11.6300	12.7500	11.6300	12.5200	+7.468%	21	2,703	-36.901%
2026-08-24	9.9500	12.8700	9.9500	11.6500	+21.354%	230	2,712	-32.189%
2026-08-21	9.3000	9.6000	8.9500	9.6000	0.000%	129	2,727	-17.708%
2026-08-20	9.0000	10.2000	9.0000	9.6000	+15.663%	1,225	2,735	-17.708%
2026-08-19	8.1000	8.9300	8.1000	8.3000	+10.519%	30	1,834	-4.819%
2026-08-18	6.8700	7.5100	6.6600	7.5100	+12.932%	43	1,839	+5.193%
2026-08-17	7.6400	7.6400	6.5400	6.6500	-27.003%	141	1,837	+18.797%
2026-08-14	8.5200	9.1100	8.5200	9.1100	+21.467%	42	1,766	-13.282%
2026-08-13	7.1500	7.5000	6.7000	7.5000	+23.967%	21	1,776	+5.333%
2026-08-12	5.8500	6.3500	5.8500	6.0500	-11.029%	52	1,772	+30.579%
2026-08-11	6.5000	6.8000	6.5000	6.8000	+3.817%	35	1,801	+16.176%
2026-08-10	7.4000	7.4400	6.3000	6.5500	-18.023%	30	1,801	+20.611%
2026-08-07	7.5300	8.0000	7.5300	7.9900	+1.267%	31	1,794	-1.126%
2026-08-06	6.8000	7.8900	6.5500	7.8900	+29.344%	92	1,799	+0.127%
2026-08-05	6.6000	7.0000	5.0000	6.1000	+31.183%	1,374	1,836	+29.508%
2026-08-04	4.7400	5.0000	4.6000	4.6500	-5.680%	233	2,339	+69.892%
2026-08-03	4.9800	5.3000	4.5000	4.9300	+24.810%	79	2,221	+60.243%
2026-07-31	3.9500	4.0500	3.7100	3.9500	0.000%	751	2,200	+100.000%
2026-07-30	4.9000	4.9000	3.3100	3.9500	-18.724%	244	1,818	+100.000%
2026-07-29	5.3700	5.7500	4.8600	4.8600	-11.314%	338	1,754	+62.551%
2026-07-28	5.0000	5.7500	5.0000	5.4800	+19.651%	32	1,540	+44.161%
2026-07-27	4.4000	4.6000	4.4000	4.5800	+24.457%	50	1,534	+72.489%
2026-07-24	3.7300	4.0000	3.6800	3.6800	+20.656%	22	1,520	+114.674%
2026-07-23	3.4500	3.4500	2.9100	3.0500	-26.506%	69	1,487	+159.016%
2026-07-22	4.6800	4.7000	4.1500	4.1500	-8.389%	144	1,487	+90.361%
2026-07-21	4.5500	4.6000	4.4000	4.5300	-0.440%	46	1,429	+74.393%
2026-07-20	4.7000	4.9000	4.4000	4.5500	-14.953%	42	1,442	+73.626%
2026-07-17	6.1000	6.2500	5.3500	5.3500	-12.295%	103	1,428	+47.664%
2026-07-16	5.0500	6.1500	5.0500	6.1000	+24.490%	76	1,481	+29.508%
2026-07-15	4.6500	5.4000	4.6500	4.9000	+3.158%	465	1,520	+61.224%
2026-07-14	4.4000	4.8000	4.4000	4.7500	+3.261%	40	1,151	+66.316%
2026-07-13	5.0700	5.0700	4.6000	4.6000	+1.545%	7	1,153	+71.739%
2026-07-10	4.9000	4.9000	4.4900	4.5300	-0.440%	62	1,147	+74.393%
2026-07-09	4.2000	4.8500	4.2000	4.5500	-12.500%	22	1,112	+73.626%
2026-07-08	4.9700	5.4000	4.9300	5.2000	-0.952%	29	1,123	+51.923%
2026-07-07	5.7000	5.9000	5.1500	5.2500	-0.943%	314	1,116	+50.476%
2026-07-06	6.3500	6.5000	5.2200	5.3000	-18.462%	264	1,013	+49.057%
2026-07-02	4.9000	6.5000	4.7700	6.5000	+41.304%	43	828	+21.538%
2026-07-01	5.4000	5.4000	4.6000	4.6000	-6.122%	76	828	+71.739%
2026-06-30	5.7200	5.7200	4.8800	4.9000	-14.186%	26	776	+61.224%
2026-06-29	6.0500	6.0500	5.7100	5.7100	-2.393%	50	762	+38.354%
2026-06-26	5.7800	5.8500	5.7800	5.8500	-2.010%	11	718	+35.043%
2026-06-25	7.3000	7.3000	5.8500	5.9700	-21.447%	17	707	+32.328%
2026-06-24	8.6000	8.6000	7.6000	7.6000	-13.143%	36	699	+3.947%
2026-06-23	8.9700	8.9700	8.7500	8.7500	+10.759%	13	678	-9.714%
2026-06-22	8.9300	9.3100	7.8000	7.9000	-15.054%	64	680	0.000%
2026-06-18	8.4200	9.4200	8.3900	9.3000	+17.722%	26	592	-15.054%
2026-06-17	7.2500	8.2000	7.2500	7.9000	+3.268%	55	592	0.000%
2026-06-16	7.4000	7.6500	7.1200	7.6500	-1.923%	237	592	+3.268%
2026-06-15	7.8900	7.9500	7.8000	7.8000	+7.586%	267	363	+1.282%
2026-06-12	7.0000	7.4000	6.9000	7.2500	-0.685%	54	99	+8.966%
2026-06-11	6.3000	7.3000	6.3000	7.3000	+5.797%	29	110	+8.219%
2026-06-10	6.9000	6.9000	6.9000	6.9000	+1.620%	1	118	+14.493%
2026-06-09	7.2800	7.2800	6.7900	6.7900	-2.582%	2	118	+16.348%
2026-06-08	6.7700	7.1000	6.7700	6.9700	+0.288%	121	118	+13.343%
2026-06-05	7.1000	7.2500	6.9500	6.9500	-11.465%	28	179	+13.669%
2026-06-04	7.8500	7.8500	7.8500	7.8500	+10.253%	1	164	+0.637%
2026-06-03	7.8500	7.8500	7.1200	7.1200	-19.091%	138	163	+10.955%
2026-06-01	7.8000	8.8000	7.8000	8.8000	-10.204%	3	100	-10.227%
2026-05-29	9.8000	9.8000	9.8000	9.8000	+2.083%	1	99	-19.388%
2026-05-28	9.6000	9.6000	9.6000	9.6000	+1.373%	2	99	-17.708%
2026-05-22	9.2500	9.4700	9.2500	9.4700	-8.942%	2	99	-16.579%
2026-05-20	9.6700	10.4000	9.6700	10.4000	+14.286%	4	99	-24.038%
2026-05-19	9.3800	9.3800	9.1000	9.1000	-9.901%	19	114	-13.187%
2026-05-18	9.7000	10.1000	9.7000	10.1000	+5.759%	45	114	-21.782%
2026-05-15	9.5500	9.5500	9.5500	9.5500	-17.743%	43	114	-17.277%
2026-05-14	11.2500	11.6100	11.2500	11.6100	+11.100%	105	71	-31.955%
2026-05-13	10.4500	10.4500	10.4500	10.4500	-8.333%	10	380	-24.402%
2026-05-12	11.1900	11.4000	11.1500	11.4000	+7.547%	244	380	-30.702%
2026-05-11	10.7500	11.0000	10.6000	10.6000	-28.763%	5	380	-25.472%
2026-05-07	14.4500	14.9200	14.4500	14.8800	+9.171%	9	376	-46.909%
2026-05-06	13.5000	14.1000	13.5000	13.6300	+43.172%	12	372	-42.040%
2026-05-05	9.2000	9.5200	9.2000	9.5200	-4.800%	7	373	-17.017%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-7.749%	1	370	-21.000%
2026-04-30	10.8400	10.8400	10.8400	10.8400	+13.985%	1	369	-27.122%
2026-04-29	9.8300	9.8300	9.5000	9.5100	-8.382%	343	370	-16.930%
2026-04-28	10.4900	10.4900	10.2500	10.3800	-2.075%	7	47	-23.892%
2026-04-27	11.4100	11.4100	10.6000	10.6000	-1.119%	5	45	-25.472%
2026-04-24	10.7100	10.8200	10.5900	10.7200	-4.965%	9	44	-26.306%
2026-04-23	11.2800	11.2800	11.2800	11.2800	-10.618%	3	43	-29.965%
2026-04-22	12.6200	12.6200	12.6200	12.6200	+4.730%	1	43	-37.401%
2026-04-21	12.0500	12.0500	12.0500	12.0500	-9.057%	10	46	-34.440%
2026-04-20	13.2500	13.2500	13.2500	13.2500	+5.159%	2	46	-40.377%
2026-04-17	12.6000	12.6000	12.6000	12.6000	+7.600%	1	44	-37.302%
2026-04-16	11.3500	11.8100	11.3500	11.7100	+10.472%	6	44	-32.536%
2026-04-14	10.0000	10.6500	10.0000	10.6000	+13.369%	27	44	-25.472%
2026-04-13	9.3500	9.3500	9.3500	9.3500	+4.120%	1	34	-15.508%
2026-04-10	9.1700	9.1700	8.9800	8.9800	-1.319%	14	35	-12.027%
2026-04-09	9.0000	9.1000	9.0000	9.1000	+5.814%	4	35	-13.187%
2026-04-08	8.6000	8.7400	8.6000	8.6000	+17.007%	5	34	-8.140%
2026-04-07	7.5000	7.5000	7.3300	7.3500	-2.649%	9	33	+7.483%
2026-04-06	7.7200	7.7500	7.5400	7.5500	-3.205%	13	32	+4.636%
2026-04-02	7.8000	7.8000	7.8000	7.8000	-1.887%	4	30	+1.282%
2026-04-01	8.8300	8.8300	7.9500	7.9500	+17.430%	15	30	-0.629%
2026-03-30	6.8500	6.8500	6.7700	6.7700	+8.320%	2	28	+16.691%
2026-03-27	6.4000	6.4000	6.2500	6.2500	-13.194%	7	29	+26.400%
2026-03-26	7.4500	7.5000	7.1500	7.2000	-6.736%	4	23	+9.722%
2026-03-25	7.3000	7.7200	7.3000	7.7200	-8.639%	2	22	+2.332%
2026-03-24	8.7500	8.7500	8.4200	8.4500	-4.304%	6	22	-6.509%
2026-03-23	9.9000	9.9000	8.8300	8.8300	-10.173%	18	22	-10.532%
2026-03-20	9.8000	9.8300	9.8000	9.8300	+1.445%	2	20	-19.634%
2026-03-16	9.9000	9.9000	9.6900	9.6900	-5.922%	22	19	-18.473%
2026-03-12	10.3000	10.3000	10.3000	10.3000	+0.586%	20	28	-23.301%
2026-03-09	10.2400	10.2400	10.2400	10.2400	-21.170%	1	9	-22.852%
2026-03-05	12.9900	12.9900	12.9900	12.9900	+3.095%	1	8	-39.184%
2026-03-03	12.0000	12.6000	12.0000	12.6000	-4.906%	7	7	-37.302%
2026-02-23	13.2500	13.2500	13.2500	13.2500	0.000%	1	1	-40.377%