Dark

DIS20261016C115
DIS Oct 16 2026 115.00 Call (DIS261016C00115000)
option OPRA

EOD

Sep 10, 2026

0.6000+27.660%(+0.1300)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4300	0.6000	0.3800	0.6000	+27.660%	225	17,630	0.000%
2026-09-09	0.4500	0.5900	0.2600	0.4700	-21.667%	327	17,759	+27.660%
2026-09-08	0.5000	0.6500	0.4700	0.6000	-4.762%	131	17,759	0.000%
2026-09-04	0.8700	1.0000	0.5800	0.6300	-34.375%	245	17,769	-4.762%
2026-09-03	1.2200	1.2600	0.9600	0.9600	-33.793%	1,222	17,769	-37.500%
2026-09-02	1.1100	1.5300	1.0800	1.4500	+54.255%	293	17,272	-58.621%
2026-09-01	1.1600	1.5200	0.9400	0.9400	-15.315%	546	17,339	-36.170%
2026-08-31	1.2500	1.2600	1.1100	1.1100	-22.378%	251	17,103	-45.946%
2026-08-28	1.2100	1.4300	1.1100	1.4300	+24.348%	591	17,086	-58.042%
2026-08-27	1.5300	1.5300	1.1500	1.1500	-39.474%	652	17,188	-47.826%
2026-08-26	2.7000	2.7000	1.9000	1.9000	-29.104%	156	16,780	-68.421%
2026-08-25	2.1000	2.8300	2.0600	2.6800	+9.388%	10,647	16,760	-77.612%
2026-08-24	1.6300	2.9500	1.5800	2.4500	+60.131%	680	9,347	-75.510%
2026-08-21	1.5200	1.6600	1.3300	1.5300	+0.658%	3,121	9,197	-60.784%
2026-08-20	1.4500	1.9700	1.4500	1.5200	+7.801%	1,236	9,406	-60.526%
2026-08-19	0.9300	1.4800	0.9300	1.4100	+45.361%	5,963	8,985	-57.447%
2026-08-18	0.9400	1.1200	0.8400	0.9700	+5.435%	76	9,255	-38.144%
2026-08-17	1.1500	1.3100	0.7700	0.9200	-39.073%	445	9,268	-34.783%
2026-08-14	1.0700	1.6100	1.0700	1.5100	+29.060%	1,264	9,245	-60.265%
2026-08-13	0.9600	1.1700	0.8200	1.1700	+21.875%	535	8,608	-48.718%
2026-08-12	0.8000	0.9900	0.6800	0.9600	+3.226%	2,155	8,553	-37.500%
2026-08-11	0.8900	1.1100	0.8800	0.9300	-5.102%	27	8,362	-35.484%
2026-08-10	1.1100	1.1100	0.9500	0.9800	-27.941%	112	8,361	-38.776%
2026-08-07	1.3500	1.4700	1.2800	1.3600	-11.111%	589	8,358	-55.882%
2026-08-06	1.2500	1.5500	1.1500	1.5300	+56.122%	5,929	8,324	-60.784%
2026-08-05	1.1600	1.3700	0.8400	0.9800	+12.644%	954	4,914	-38.776%
2026-08-04	1.0100	1.0100	0.8700	0.8700	-4.396%	17	4,259	-31.034%
2026-08-03	1.0000	1.1000	0.8900	0.9100	+33.824%	103	4,257	-34.066%
2026-07-31	0.7100	0.7700	0.6800	0.6800	-4.225%	6	4,241	-11.765%
2026-07-30	0.5300	0.7300	0.5300	0.7100	-36.036%	28	4,245	-15.493%
2026-07-29	1.1600	1.2600	1.1100	1.1100	-7.500%	34	4,228	-45.946%
2026-07-28	1.1600	1.2700	1.1600	1.2000	+30.435%	44	4,202	-50.000%
2026-07-27	0.8700	1.0600	0.8500	0.9200	+17.949%	17	4,186	-34.783%
2026-07-24	0.7500	0.9000	0.7500	0.7800	+30.000%	26	4,180	-23.077%
2026-07-23	0.7000	0.7000	0.5800	0.6000	-40.000%	42	4,141	0.000%
2026-07-22	1.0300	1.0500	1.0000	1.0000	0.000%	21	4,141	-40.000%
2026-07-21	1.0600	1.0600	0.8800	1.0000	-6.542%	47	4,139	-40.000%
2026-07-20	0.8800	1.1300	0.8800	1.0700	-10.833%	47	4,108	-43.925%
2026-07-17	1.4000	1.4000	1.2000	1.2000	-21.569%	67	4,063	-50.000%
2026-07-16	1.2300	1.5700	1.2300	1.5300	+35.398%	401	3,996	-60.784%
2026-07-15	1.1100	1.2500	1.1100	1.1300	+14.141%	37	4,203	-46.903%
2026-07-14	0.9700	1.0000	0.9300	0.9900	-10.811%	114	4,174	-39.394%
2026-07-13	1.1500	1.2500	1.1100	1.1100	-0.893%	61	4,074	-45.946%
2026-07-10	1.0900	1.1200	1.0900	1.1200	+5.660%	21	4,093	-46.429%
2026-07-09	1.0300	1.1600	1.0300	1.0600	-18.462%	38	4,073	-43.396%
2026-07-08	1.2900	1.3000	1.2900	1.3000	+1.563%	5	4,085	-53.846%
2026-07-07	1.4000	1.4000	1.2100	1.2800	-3.759%	480	4,087	-53.125%
2026-07-06	1.7200	1.7200	1.3300	1.3300	+14.655%	7	3,925	-54.887%
2026-07-01	1.2800	1.2800	1.1600	1.1600	-3.333%	14	3,918	-48.276%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-18.367%	1	3,918	-50.000%
2026-06-29	1.4700	1.5000	1.4500	1.4700	-2.000%	25	3,917	-59.184%
2026-06-26	1.5000	1.6300	1.4800	1.5000	+3.448%	93	3,913	-60.000%
2026-06-25	2.0900	2.0900	1.4500	1.4500	-39.583%	26	3,945	-58.621%
2026-06-24	2.8000	2.9500	2.4000	2.4000	-13.357%	98	3,940	-75.000%
2026-06-23	2.7200	2.8000	2.7200	2.7700	+13.061%	18	3,917	-78.339%
2026-06-22	2.9600	3.1200	2.2700	2.4500	-18.333%	103	3,910	-75.510%
2026-06-18	2.5500	3.0000	2.4800	3.0000	+38.249%	83	3,391	-80.000%
2026-06-17	2.3700	2.5500	2.1400	2.1700	0.000%	471	3,391	-72.350%
2026-06-16	2.0700	2.1700	2.0700	2.1700	-16.538%	3	3,391	-72.350%
2026-06-15	2.4500	2.6000	2.4500	2.6000	+25.604%	36	3,390	-76.923%
2026-06-12	2.2400	2.2400	2.0700	2.0700	-8.407%	5	3,355	-71.014%
2026-06-11	1.9200	2.2600	1.9200	2.2600	+10.784%	15	3,353	-73.451%
2026-06-10	2.0400	2.0400	2.0400	2.0400	-7.692%	2	3,341	-70.588%
2026-06-09	2.2500	2.2600	2.1000	2.2100	+1.843%	31	3,343	-72.851%
2026-06-08	2.2500	2.2500	2.1300	2.1700	-3.556%	27	3,323	-72.350%
2026-06-05	2.3600	2.3600	2.2300	2.2500	-15.414%	892	3,343	-73.333%
2026-06-04	2.6200	2.6900	2.4900	2.6600	+13.675%	22	2,956	-77.444%
2026-06-03	2.7000	2.7700	2.3200	2.3400	-26.875%	29	2,964	-74.359%
2026-06-01	2.9300	3.2000	2.8100	3.2000	+7.744%	23	2,971	-81.250%
2026-05-29	3.2500	3.2500	2.9700	2.9700	-12.389%	21	2,988	-79.798%
2026-05-28	3.4000	3.5200	3.3900	3.3900	+1.194%	50	2,980	-82.301%
2026-05-27	3.5000	3.9000	3.3000	3.3500	+6.349%	93	2,973	-82.090%
2026-05-26	3.1000	3.1500	3.1000	3.1500	-4.545%	28	2,892	-80.952%
2026-05-22	3.5000	3.5000	3.3000	3.3000	-5.714%	15	2,873	-81.818%
2026-05-21	3.4000	3.5000	3.4000	3.5000	-0.568%	9	2,872	-82.857%
2026-05-20	3.5200	3.5200	3.5200	3.5200	+13.548%	2	2,872	-82.955%
2026-05-19	3.2800	3.4300	3.0800	3.1000	-11.681%	27	2,737	-80.645%
2026-05-18	3.4000	3.6900	3.4000	3.5100	+4.776%	190	2,737	-82.906%
2026-05-15	3.2000	3.4400	3.2000	3.3500	-22.093%	2,020	2,737	-82.090%
2026-05-14	4.1800	4.3000	4.0500	4.3000	+14.058%	18	795	-86.047%
2026-05-13	3.8000	3.8000	3.6500	3.7700	-2.078%	29	762	-84.085%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-8.333%	1	762	-84.416%
2026-05-11	5.0000	5.0000	4.0500	4.2000	-21.933%	15	762	-85.714%
2026-05-08	5.4000	5.4000	5.3500	5.3800	-7.877%	20	757	-88.848%
2026-05-07	6.4500	6.4500	5.6400	5.8400	+3.363%	26	741	-89.726%
2026-05-06	6.1000	6.1000	5.6000	5.6500	+50.667%	12	742	-89.381%
2026-05-05	3.6500	3.7800	3.6500	3.7500	-5.063%	20	742	-84.000%
2026-05-04	4.0000	4.0000	3.9500	3.9500	-12.222%	17	738	-84.810%
2026-05-01	4.5800	4.6500	4.5000	4.5000	+3.448%	82	748	-86.667%
2026-04-30	4.0500	4.3500	3.9500	4.3500	+14.474%	33	748	-86.207%
2026-04-29	3.7900	3.9200	3.7900	3.8000	-7.543%	5	739	-84.211%
2026-04-28	4.1100	4.1100	4.1100	4.1100	-11.422%	1	739	-85.401%
2026-04-27	4.5800	4.6600	4.5800	4.6400	+6.667%	16	738	-87.069%
2026-04-24	4.3000	4.3500	4.3000	4.3500	-10.309%	11	737	-86.207%
2026-04-23	4.9000	4.9000	4.8500	4.8500	-3.960%	8	738	-87.629%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+7.447%	1	736	-88.119%
2026-04-21	5.4500	5.4500	4.7000	4.7000	-12.963%	7	735	-87.234%
2026-04-20	5.4000	5.4000	5.4000	5.4000	+0.935%	1	735	-88.889%
2026-04-17	5.3000	5.3500	5.0000	5.3500	+9.184%	23	734	-88.785%
2026-04-16	4.7500	4.9000	4.7500	4.9000	+25.320%	4	724	-87.755%
2026-04-14	3.8000	3.9100	3.8000	3.9100	+7.123%	20	724	-84.655%
2026-04-13	3.2500	3.7500	3.2500	3.6500	+14.063%	30	714	-83.562%
2026-04-10	3.3800	3.3800	3.2000	3.2000	-9.859%	40	709	-81.250%
2026-04-09	3.1000	3.5500	3.1000	3.5500	+12.698%	68	673	-83.099%
2026-04-08	3.1500	3.1500	3.0800	3.1500	+18.868%	51	666	-80.952%
2026-04-07	2.6800	2.6800	2.6500	2.6500	-7.343%	2	663	-77.358%
2026-04-06	2.9800	2.9800	2.7100	2.8600	-3.051%	86	664	-79.021%
2026-04-02	3.0100	3.0100	2.9500	2.9500	-3.279%	3	591	-79.661%
2026-04-01	3.1000	3.1000	3.0500	3.0500	+4.096%	29	591	-80.328%
2026-03-31	2.7000	3.0000	2.6500	2.9300	+14.902%	9	587	-79.522%
2026-03-30	2.8000	2.8000	2.5500	2.5500	+9.914%	2	580	-76.471%
2026-03-27	2.3700	2.3700	2.3200	2.3200	-10.769%	2	578	-74.138%
2026-03-26	2.8400	2.8400	2.6000	2.6000	-12.162%	23	577	-76.923%
2026-03-25	2.7500	2.9600	2.7500	2.9600	-8.923%	47	553	-79.730%
2026-03-24	3.4000	3.4000	3.2500	3.2500	-13.333%	130	554	-81.538%
2026-03-23	4.2000	4.2000	3.7500	3.7500	-12.791%	4	455	-84.000%
2026-03-20	4.3000	4.3000	4.3000	4.3000	+3.614%	5	452	-86.047%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-1.190%	384	450	-85.542%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-5.192%	2	68	-85.714%
2026-03-17	4.4500	4.4500	4.4300	4.4300	-0.449%	4	68	-86.456%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+2.299%	6	64	-86.517%
2026-03-12	4.4500	4.4500	4.3000	4.3500	-6.250%	31	69	-86.207%
2026-03-11	4.6400	4.6400	4.6400	4.6400	-1.277%	2	38	-87.069%
2026-03-10	4.7500	4.7500	4.7000	4.7000	+2.174%	19	26	-87.234%
2026-03-09	4.6000	4.6000	4.6000	4.6000	-2.128%	1	7	-86.957%
2026-03-06	4.8500	4.8500	4.7000	4.7000	-28.788%	5	7	-87.234%
2026-02-27	6.6000	6.6000	6.6000	6.6000	-1.198%	1	2	-90.909%
2026-02-26	6.6800	6.6800	6.6800	6.6800	0.000%	1	1	-91.018%