Dark

DIS20261016C125
DIS Oct 16 2026 125.00 Call (DIS261016C00125000)
option OPRA

EOD

Sep 11, 2026

0.0900+28.571%(+0.0200)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0900	0.1300	0.0900	0.0900	+28.571%	511	4,690	0.000%
2026-09-10	0.0600	0.0800	0.0600	0.0700	0.000%	52	4,190	+28.571%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-30.000%	2	4,189	+28.571%
2026-09-08	0.0700	0.1000	0.0600	0.1000	+25.000%	70	4,190	-10.000%
2026-09-04	0.1000	0.1100	0.0700	0.0800	-65.217%	21	4,184	+12.500%
2026-09-03	0.1900	0.2300	0.1800	0.2300	+4.545%	1,035	4,184	-60.870%
2026-09-02	0.2000	0.2500	0.2000	0.2200	+15.789%	4	3,355	-59.091%
2026-09-01	0.2500	0.2500	0.1900	0.1900	+18.750%	16	3,354	-52.632%
2026-08-31	0.2300	0.2300	0.1500	0.1600	-30.435%	140	3,352	-43.750%
2026-08-28	0.2300	0.2400	0.1800	0.2300	+15.000%	491	3,321	-60.870%
2026-08-27	0.3100	0.3100	0.2000	0.2000	-45.946%	1,291	2,952	-55.000%
2026-08-26	0.4900	0.5000	0.3500	0.3700	-38.333%	1,488	2,299	-75.676%
2026-08-25	0.6500	0.6500	0.4600	0.6000	+20.000%	257	1,199	-85.000%
2026-08-24	0.4300	0.6300	0.4300	0.5000	+92.308%	299	1,027	-82.000%
2026-08-21	0.3500	0.3500	0.2300	0.2600	-16.129%	71	809	-65.385%
2026-08-20	0.1000	0.4000	0.1000	0.3100	+14.815%	63	765	-70.968%
2026-08-19	0.2600	0.2800	0.2500	0.2700	+17.391%	117	757	-66.667%
2026-08-18	0.2000	0.2300	0.2000	0.2300	+27.778%	16	704	-60.870%
2026-08-17	0.2500	0.2500	0.1800	0.1800	-35.714%	41	694	-50.000%
2026-08-14	0.2500	0.3100	0.2500	0.2800	+21.739%	610	677	-67.857%
2026-08-13	0.1800	0.2300	0.1800	0.2300	-41.026%	131	446	-60.870%
2026-08-12	0.3900	0.3900	0.3900	0.3900	+62.500%	25	477	-76.923%
2026-08-11	0.2000	0.2400	0.1500	0.2400	-14.286%	5	452	-62.500%
2026-08-10	0.2800	0.2800	0.2800	0.2800	-17.647%	1	449	-67.857%
2026-08-07	0.3400	0.3400	0.3400	0.3400	-8.108%	1	448	-73.529%
2026-08-06	0.3100	0.3700	0.2800	0.3700	+68.182%	96	447	-75.676%
2026-08-05	0.2500	0.2500	0.2200	0.2200	-21.429%	2	377	-59.091%
2026-08-04	0.2600	0.3800	0.2600	0.2800	0.000%	63	377	-67.857%
2026-08-03	0.3100	0.3200	0.2800	0.2800	+12.000%	102	356	-67.857%
2026-07-31	0.2000	0.2500	0.1900	0.2500	+13.636%	17	357	-64.000%
2026-07-30	0.9500	0.9500	0.2200	0.2200	-33.333%	5	357	-59.091%
2026-07-29	0.4100	0.4100	0.3300	0.3300	-26.667%	28	358	-72.727%
2026-07-28	0.4300	0.4500	0.4000	0.4500	+40.625%	26	384	-80.000%
2026-07-27	0.4000	0.4000	0.3000	0.3200	+10.345%	22	363	-71.875%
2026-07-24	0.2900	0.2900	0.2900	0.2900	+52.632%	1	343	-68.966%
2026-07-23	0.4700	0.4700	0.1900	0.1900	-48.649%	7	343	-52.632%
2026-07-22	0.3000	0.3700	0.3000	0.3700	+19.355%	5	343	-75.676%
2026-07-21	0.3500	0.3700	0.3100	0.3100	-16.216%	37	338	-70.968%
2026-07-20	0.3700	0.3700	0.3700	0.3700	-21.277%	1	304	-75.676%
2026-07-17	0.4900	0.5500	0.4700	0.4700	-14.545%	9	303	-80.851%
2026-07-16	0.5500	0.5500	0.5500	0.5500	+27.907%	1	297	-83.636%
2026-07-13	0.4500	0.4500	0.3800	0.4300	+4.878%	11	297	-79.070%
2026-07-10	0.4000	0.4100	0.4000	0.4100	-2.381%	5	302	-78.049%
2026-07-09	0.4200	0.4200	0.4200	0.4200	-10.638%	7	298	-78.571%
2026-07-08	0.3500	0.5200	0.3500	0.4700	-2.083%	14	293	-80.851%
2026-07-07	0.7000	0.7000	0.4800	0.4800	-4.000%	11	293	-81.250%
2026-07-06	0.6400	0.6400	0.5000	0.5000	0.000%	6	293	-82.000%
2026-06-30	0.4400	0.5000	0.4400	0.5000	-13.793%	43	291	-82.000%
2026-06-29	0.6300	0.6500	0.5700	0.5800	0.000%	8	296	-84.483%
2026-06-26	0.6000	0.6200	0.5800	0.5800	-10.769%	146	301	-84.483%
2026-06-25	0.9900	0.9900	0.6500	0.6500	-22.619%	4	164	-86.154%
2026-06-24	0.8400	0.8400	0.8400	0.8400	-31.148%	1	164	-89.286%
2026-06-18	1.2000	1.2200	1.2000	1.2200	+22.000%	13	158	-92.623%
2026-06-17	1.0400	1.0700	0.9700	1.0000	+14.943%	41	158	-91.000%
2026-06-16	1.0000	1.0000	0.7400	0.8700	-20.183%	230	158	-89.655%
2026-06-15	1.0900	1.0900	1.0900	1.0900	+19.780%	1	149	-91.743%
2026-06-12	0.9100	0.9100	0.9100	0.9100	-4.211%	20	150	-90.110%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-2.062%	1	145	-90.526%
2026-06-09	0.9900	1.0000	0.9200	0.9700	-11.818%	10	145	-90.722%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+6.796%	1	144	-91.818%
2026-06-05	1.2600	1.2600	1.0300	1.0300	-3.738%	12	148	-91.262%
2026-06-04	1.1500	1.1500	1.0100	1.0700	-17.692%	23	138	-91.589%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-9.091%	3	135	-93.077%
2026-05-29	1.3700	1.4600	1.3700	1.4300	-9.494%	6	135	-93.706%
2026-05-28	1.5500	1.6100	1.5000	1.5800	+1.282%	86	134	-94.304%
2026-05-27	1.5600	1.5600	1.5600	1.5600	+7.586%	1	125	-94.231%
2026-05-26	1.3300	1.4500	1.3100	1.4500	0.000%	51	124	-93.793%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-2.027%	7	113	-93.793%
2026-05-19	1.4800	1.4800	1.4800	1.4800	-8.642%	1	113	-93.919%
2026-05-15	1.5700	1.6500	1.5100	1.6200	-19.802%	25	112	-94.444%
2026-05-14	2.0200	2.0200	2.0200	2.0200	-17.551%	18	108	-95.545%
2026-05-11	2.4500	2.4500	2.4500	2.4500	-25.758%	1	108	-96.327%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+17.438%	3	109	-97.273%
2026-05-06	2.6000	3.2000	2.6000	2.8100	+47.895%	46	109	-96.797%
2026-05-05	1.9100	1.9200	1.8000	1.9000	-6.404%	15	94	-95.263%
2026-05-04	2.0300	2.0300	2.0300	2.0300	-14.706%	3	93	-95.567%
2026-05-01	2.3300	2.4300	2.3200	2.3800	+25.926%	13	89	-96.218%
2026-04-29	1.8900	1.8900	1.8900	1.8900	-18.534%	2	89	-95.238%
2026-04-27	2.2000	2.3800	2.2000	2.3200	+1.754%	81	87	-96.121%
2026-04-23	2.2800	2.2800	2.2800	2.2800	-8.434%	3	64	-96.053%
2026-04-22	2.5600	2.6100	2.4900	2.4900	+5.957%	27	67	-96.386%
2026-04-21	2.3500	2.3500	2.3500	2.3500	-17.254%	6	71	-96.170%
2026-04-20	2.7100	2.8400	2.7100	2.8400	+5.185%	3	71	-96.831%
2026-04-17	2.7000	2.7000	2.7000	2.7000	+21.076%	1	71	-96.667%
2026-04-15	2.0500	2.2300	2.0500	2.2300	+21.196%	27	70	-95.964%
2026-04-14	1.8500	1.8500	1.8400	1.8400	+23.490%	2	46	-95.109%
2026-04-13	1.5300	1.5300	1.4900	1.4900	-5.696%	14	44	-93.960%
2026-04-10	1.6400	1.6400	1.5800	1.5800	-2.469%	10	45	-94.304%
2026-04-09	1.5000	1.6200	1.5000	1.6200	+3.846%	4	41	-94.444%
2026-04-08	1.4700	1.5600	1.4700	1.5600	+30.000%	6	40	-94.231%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-19.463%	1	37	-92.500%
2026-04-01	1.4900	1.4900	1.4900	1.4900	0.000%	3	36	-93.960%
2026-03-31	1.4900	1.4900	1.4900	1.4900	+24.167%	1	33	-93.960%
2026-03-27	1.2200	1.2200	1.0600	1.2000	-19.463%	19	32	-92.500%
2026-03-25	1.4100	1.4900	1.3200	1.4900	-9.697%	98	17	-93.960%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-14.948%	3	13	-94.545%
2026-03-23	2.1900	2.1900	1.9400	1.9400	-15.284%	6	10	-95.361%
2026-03-20	2.3700	2.3700	2.2700	2.2900	+4.091%	6	6	-96.070%
2026-03-19	2.3000	2.3000	2.2000	2.2000	-7.950%	6	4	-95.909%
2026-03-09	2.3900	2.3900	2.3900	2.3900	-33.611%	2	2	-96.234%
2026-02-27	3.6000	3.6000	3.6000	3.6000	0.000%	1	4	-97.500%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+12.500%	1	2	-97.500%
2026-02-23	3.2000	3.2000	3.2000	3.2000	0.000%	2	2	-97.188%