Dark

DIS20261016C105
DIS Oct 16 2026 105.00 Call (DIS261016C00105000)
option OPRA

EOD

Sep 11, 2026

4.14+8.947%(+0.34)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.8700	4.7500	3.8700	4.1400	+8.947%	148	1,965	0.000%
2026-09-10	2.9000	3.8000	2.9000	3.8000	+18.750%	201	2,002	+8.947%
2026-09-09	2.8000	3.4500	2.5500	3.2000	-8.571%	300	1,961	+29.375%
2026-09-08	3.3500	3.5200	2.7100	3.5000	-4.110%	289	1,905	+18.286%
2026-09-04	4.4500	4.6500	3.6000	3.6500	-22.340%	831	2,075	+13.425%
2026-09-03	6.4500	6.4500	4.7000	4.7000	-16.071%	736	2,075	-11.915%
2026-09-02	5.1000	6.2500	5.1000	5.6000	+22.807%	116	1,660	-26.071%
2026-09-01	4.9500	6.1300	4.5600	4.5600	-12.308%	71	1,654	-9.211%
2026-08-31	5.5000	5.5500	5.0000	5.2000	-9.565%	89	1,644	-20.385%
2026-08-28	5.5000	5.8000	5.2500	5.7500	+15.000%	37	1,613	-28.000%
2026-08-27	6.1000	6.1000	5.0000	5.0000	-29.379%	46	1,600	-17.200%
2026-08-26	8.4100	8.4100	7.0300	7.0800	-13.129%	35	1,583	-41.525%
2026-08-25	7.4000	8.5900	7.4000	8.1500	+3.558%	113	1,586	-49.202%
2026-08-24	6.2800	8.8000	6.2800	7.8700	+38.070%	113	1,579	-47.395%
2026-08-21	5.9800	6.2000	5.4000	5.7000	-1.893%	116	1,584	-27.368%
2026-08-20	5.5400	6.6000	5.4500	5.8100	+9.623%	113	1,598	-28.744%
2026-08-19	3.9500	5.5500	3.9300	5.3000	+34.177%	146	1,611	-21.887%
2026-08-18	3.8300	4.3600	3.8000	3.9500	+5.333%	184	1,637	+4.810%
2026-08-17	5.0000	5.3000	3.6700	3.7500	-31.942%	675	1,607	+10.400%
2026-08-14	5.0000	5.7000	4.9000	5.5100	+24.099%	154	1,303	-24.864%
2026-08-13	4.0000	4.4700	3.7000	4.4400	+19.355%	149	1,288	-6.757%
2026-08-12	3.7500	3.7500	3.0600	3.7200	+1.918%	72	1,273	+11.290%
2026-08-11	4.0000	4.1000	3.5500	3.6500	-4.700%	127	1,238	+13.425%
2026-08-10	4.4500	4.4700	3.7000	3.8300	-20.208%	125	1,182	+8.094%
2026-08-07	4.6000	5.0000	4.3500	4.8000	0.000%	195	1,135	-13.750%
2026-08-06	4.0000	4.8000	3.9000	4.8000	+34.078%	220	1,124	-13.750%
2026-08-05	4.3500	4.3500	2.9200	3.5800	+25.175%	416	1,002	+15.642%
2026-08-04	2.9300	3.0500	2.8100	2.8600	-7.742%	84	935	+44.755%
2026-08-03	2.6300	3.2600	2.6300	3.1000	+30.802%	64	903	+33.548%
2026-07-31	2.2500	2.4500	2.2500	2.3700	+1.282%	86	875	+74.684%
2026-07-30	1.9800	2.3400	1.9300	2.3400	-26.875%	56	843	+76.923%
2026-07-29	3.4600	3.4600	3.2000	3.2000	-8.571%	164	839	+29.375%
2026-07-28	3.0000	3.5500	3.0000	3.5000	+28.676%	127	890	+18.286%
2026-07-27	2.6500	2.8000	2.6500	2.7200	+23.636%	23	986	+52.206%
2026-07-24	2.1900	2.4700	2.1400	2.2000	+18.280%	99	975	+88.182%
2026-07-23	2.3500	2.3500	1.6400	1.8600	-28.462%	136	962	+122.581%
2026-07-22	2.9600	2.9600	2.6000	2.6000	-7.473%	78	962	+59.231%
2026-07-21	2.8000	2.9000	2.7300	2.8100	-3.767%	269	910	+47.331%
2026-07-20	3.0000	3.1000	2.8500	2.9200	-16.571%	37	738	+41.781%
2026-07-17	3.6500	3.6500	3.5000	3.5000	-14.005%	12	724	+18.286%
2026-07-16	3.3000	4.0700	3.3000	4.0700	+27.188%	225	722	+1.720%
2026-07-15	3.1500	3.3000	3.1500	3.2000	+15.108%	158	840	+29.375%
2026-07-14	2.7000	2.9700	2.6100	2.7800	-3.472%	16	682	+48.921%
2026-07-13	2.8900	3.2400	2.8800	2.8800	+3.597%	18	675	+43.750%
2026-07-10	3.0000	3.0000	2.7800	2.7800	-5.763%	13	670	+48.921%
2026-07-09	2.6800	3.0900	2.6800	2.9500	-10.606%	15	660	+40.339%
2026-07-08	3.1600	3.3800	3.1600	3.3000	-2.941%	48	657	+25.455%
2026-07-07	3.7500	3.8500	3.4000	3.4000	-2.857%	8	644	+21.765%
2026-07-06	3.8700	3.8700	3.3600	3.5000	-19.540%	17	647	+18.286%
2026-07-02	3.3800	4.3500	3.3800	4.3500	+41.694%	166	551	-4.828%
2026-07-01	3.5000	3.8500	3.0500	3.0700	-4.063%	12	551	+34.853%
2026-06-30	3.7400	3.7400	3.2000	3.2000	-18.367%	45	545	+29.375%
2026-06-29	3.8000	3.9200	3.8000	3.9200	+1.818%	18	514	+5.612%
2026-06-26	3.8000	4.0000	3.8000	3.8500	-2.036%	34	508	+7.532%
2026-06-25	4.0400	4.0900	3.8500	3.9300	-30.071%	14	485	+5.344%
2026-06-24	6.2500	6.4000	5.6200	5.6200	-8.618%	52	500	-26.335%
2026-06-23	6.1600	6.1600	6.0500	6.1500	+16.698%	128	455	-32.683%
2026-06-22	6.1500	6.6900	5.2700	5.2700	-20.152%	175	351	-21.442%
2026-06-18	5.9700	6.6700	5.8900	6.6000	+25.714%	30	198	-37.273%
2026-06-17	5.0000	5.8000	5.0000	5.2500	0.000%	25	198	-21.143%
2026-06-16	4.9000	5.2800	4.8700	5.2500	-2.778%	14	198	-21.143%
2026-06-15	5.1900	5.4300	5.1900	5.4000	+4.854%	14	191	-23.333%
2026-06-12	5.5000	5.5000	4.8500	5.1500	+4.462%	11	190	-19.612%
2026-06-09	4.6000	4.9300	4.6000	4.9300	+4.894%	13	193	-16.024%
2026-06-08	4.8000	4.8500	4.6500	4.7000	-5.622%	12	194	-11.915%
2026-06-05	5.1500	5.1500	4.9800	4.9800	+2.680%	2	183	-16.867%
2026-06-04	5.8900	5.8900	4.8500	4.8500	-16.379%	9	183	-14.639%
2026-06-02	5.7100	5.8000	5.7100	5.8000	-12.387%	21	187	-28.621%
2026-06-01	5.9500	6.6200	5.9500	6.6200	+11.261%	51	190	-37.462%
2026-05-29	6.5700	6.6000	5.9500	5.9500	-14.634%	14	166	-30.420%
2026-05-28	7.1300	7.2300	6.9700	6.9700	+3.259%	19	167	-40.603%
2026-05-26	6.7500	6.7500	6.7500	6.7500	-4.930%	1	166	-38.667%
2026-05-22	6.8000	7.1000	6.8000	7.1000	-0.699%	5	165	-41.690%
2026-05-21	7.2000	7.2000	7.1200	7.1500	-1.786%	19	153	-42.098%
2026-05-20	6.9000	7.2800	6.9000	7.2800	+12.868%	2	153	-43.132%
2026-05-19	6.9800	6.9800	6.4500	6.4500	-11.034%	41	118	-35.814%
2026-05-18	7.5000	7.5000	7.2500	7.2500	0.000%	29	118	-42.897%
2026-05-15	7.2500	7.2500	7.2500	7.2500	-14.505%	2	118	-42.897%
2026-05-14	8.4800	8.4800	8.4800	8.4800	+1.193%	2	120	-51.179%
2026-05-12	8.4500	8.4500	8.3800	8.3800	+6.480%	2	121	-50.597%
2026-05-11	8.2100	8.2100	7.8700	7.8700	-21.925%	7	121	-47.395%
2026-05-08	10.0800	10.0800	10.0800	10.0800	-1.370%	1	118	-58.929%
2026-05-07	10.2200	10.2200	10.2200	10.2200	-1.256%	2	117	-59.491%
2026-05-06	9.8000	10.6600	9.6000	10.3500	+46.809%	28	115	-60.000%
2026-05-05	6.8700	7.0500	6.8700	7.0500	-5.369%	13	111	-41.277%
2026-05-04	7.6500	7.6500	7.4500	7.4500	-11.098%	10	104	-44.430%
2026-05-01	8.3800	8.3800	8.3800	8.3800	+3.457%	1	96	-50.597%
2026-04-30	8.1600	8.1600	8.0500	8.1000	+5.195%	7	96	-48.889%
2026-04-28	8.3000	8.3000	7.6500	7.7000	-9.836%	13	90	-46.234%
2026-04-27	8.2500	8.5500	8.2500	8.5400	+5.955%	52	86	-51.522%
2026-04-24	8.1800	8.1800	8.0600	8.0600	-13.147%	8	82	-48.635%
2026-04-22	9.2400	9.3700	9.1600	9.2800	-8.210%	12	81	-55.388%
2026-04-20	9.9400	10.1100	9.8900	10.1100	+1.710%	12	80	-59.050%
2026-04-17	9.5800	10.0000	9.5800	9.9400	+12.316%	6	79	-58.350%
2026-04-16	8.1000	8.9900	8.1000	8.8500	+4.240%	12	78	-53.220%
2026-04-15	8.4900	8.4900	8.4900	8.4900	+2.909%	2	76	-51.237%
2026-04-14	7.7100	8.2500	7.6600	8.2500	+14.743%	16	74	-49.818%
2026-04-13	7.1900	7.1900	7.1900	7.1900	+15.040%	2	73	-42.420%
2026-04-09	6.2500	6.2500	6.2500	6.2500	-1.730%	4	73	-33.760%
2026-04-08	6.0000	6.4000	6.0000	6.3600	+22.073%	39	71	-34.906%
2026-04-07	5.2100	5.2100	5.2100	5.2100	-2.617%	1	38	-20.537%
2026-04-06	5.9500	5.9500	5.3500	5.3500	-10.084%	6	38	-22.617%
2026-04-02	5.3000	5.9500	5.3000	5.9500	-0.833%	4	32	-30.420%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+6.195%	1	32	-31.000%
2026-03-31	5.3000	5.6500	5.2500	5.6500	+7.619%	5	32	-26.726%
2026-03-30	5.2500	5.2500	5.2500	5.2500	+16.667%	2	31	-21.143%
2026-03-27	4.4800	4.5000	4.4800	4.5000	-18.182%	3	31	-8.000%
2026-03-26	5.4500	5.5000	5.4500	5.5000	-29.032%	2	30	-24.727%
2026-03-20	7.7000	7.7500	7.7000	7.7500	+0.649%	4	30	-46.581%
2026-03-12	7.7500	7.7500	7.7000	7.7000	-8.660%	20	29	-46.234%
2026-03-11	8.3000	8.4300	8.3000	8.4300	+6.709%	4	9	-50.890%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-19.388%	1	6	-47.595%
2026-03-03	9.8000	9.8000	9.8000	9.8000	-1.010%	1	6	-57.755%
2026-03-02	9.9000	9.9000	9.9000	9.9000	-0.503%	4	5	-58.182%
2026-02-23	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	-58.392%