Dark

DIS20261120C100
DIS Nov 20 2026 100.00 Call (DIS261120C00100000)
option OPRA

EOD

Sep 10, 2026

8.65-0.575%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.6500	8.6500	8.6500	8.6500	-0.575%	1	2,296	0.000%
2026-09-09	7.3000	8.7000	7.3000	8.7000	+3.943%	19	2,296	-0.575%
2026-09-08	8.1000	8.4900	8.1000	8.3700	-10.957%	5	2,293	+3.345%
2026-09-04	9.1500	9.4000	9.1500	9.4000	-13.124%	9	2,287	-7.979%
2026-09-03	10.9500	10.9500	10.8200	10.8200	-6.724%	3	2,287	-20.055%
2026-09-02	11.6000	11.6000	11.6000	11.6000	+16.583%	4	2,286	-25.431%
2026-09-01	11.7500	11.7500	9.9500	9.9500	-7.870%	12	2,282	-13.065%
2026-08-31	10.7300	10.8000	10.6700	10.8000	-2.703%	8	2,272	-19.907%
2026-08-28	11.1000	11.1000	11.1000	11.1000	0.000%	2	2,266	-22.072%
2026-08-27	11.2900	11.2900	11.1000	11.1000	-15.589%	3	2,264	-22.072%
2026-08-26	13.1500	13.1500	13.1500	13.1500	-6.738%	5	2,262	-34.221%
2026-08-25	13.5500	14.2600	13.5500	14.1000	+6.415%	8	2,262	-38.652%
2026-08-24	12.8000	14.5000	12.8000	13.2500	+17.257%	209	2,257	-34.717%
2026-08-21	11.3000	11.3000	11.3000	11.3000	-0.877%	5	2,118	-23.451%
2026-08-20	10.6900	11.8000	10.6900	11.4000	+6.244%	19	2,113	-24.123%
2026-08-19	10.9500	10.9500	10.3200	10.7300	+19.355%	8	2,100	-19.385%
2026-08-18	9.2000	9.2300	8.9900	8.9900	-1.749%	32	2,093	-3.782%
2026-08-17	10.2700	10.2700	9.1500	9.1500	-13.679%	2	2,081	-5.464%
2026-08-14	9.4500	10.9400	9.4500	10.6000	+11.579%	15	2,079	-18.396%
2026-08-13	9.5000	9.5000	9.5000	9.5000	+9.447%	1	2,067	-8.947%
2026-08-12	8.4000	9.0000	8.2500	8.6800	+3.952%	27	2,067	-0.346%
2026-08-11	8.8500	9.0200	8.3500	8.3500	-1.417%	30	2,085	+3.593%
2026-08-10	9.4000	9.4100	8.4700	8.4700	-13.571%	9	2,070	+2.125%
2026-08-07	9.7200	9.8000	9.5800	9.8000	+1.554%	20	2,072	-11.735%
2026-08-06	8.9500	9.6500	8.4900	9.6500	+21.079%	438	2,072	-10.363%
2026-08-05	7.5800	8.1400	6.9000	7.9700	+26.108%	761	1,712	+8.532%
2026-08-04	6.4500	6.5500	6.2500	6.3200	-1.558%	36	1,315	+36.867%
2026-08-03	6.6400	6.9000	6.3500	6.4200	+14.643%	8	1,281	+34.735%
2026-07-31	5.6500	5.6500	5.3500	5.6000	+3.896%	44	1,277	+54.464%
2026-07-30	5.0000	5.4600	5.0000	5.3900	-21.314%	8	1,267	+60.482%
2026-07-29	7.0400	7.5000	6.8500	6.8500	-4.861%	139	1,269	+26.277%
2026-07-28	6.8000	7.3500	6.8000	7.2000	+18.033%	64	1,310	+20.139%
2026-07-27	6.4000	6.4000	6.1000	6.1000	+10.909%	3	1,330	+41.803%
2026-07-24	6.0000	6.0000	5.5000	5.5000	+18.790%	15	1,329	+57.273%
2026-07-23	5.0000	5.0000	4.4500	4.6300	-23.471%	897	867	+86.825%
2026-07-21	6.0000	6.2400	6.0000	6.0500	-2.733%	5	867	+42.975%
2026-07-20	6.2000	6.5000	6.2000	6.2200	-7.852%	21	866	+39.068%
2026-07-17	7.0500	7.0500	6.7500	6.7500	-11.067%	352	861	+28.148%
2026-07-16	7.0000	7.6500	7.0000	7.5900	+16.769%	14	565	+13.966%
2026-07-15	6.6400	6.6400	6.5000	6.5000	+6.557%	20	567	+33.077%
2026-07-14	5.6700	6.1000	5.6700	6.1000	-1.135%	6	559	+41.803%
2026-07-13	6.7200	6.7200	6.1700	6.1700	+1.983%	37	557	+40.194%
2026-07-10	6.2200	6.2200	6.0500	6.0500	+4.131%	3	548	+42.975%
2026-07-09	5.8200	5.8700	5.8000	5.8100	-12.632%	12	548	+48.881%
2026-07-08	6.7000	6.8000	6.6000	6.6500	-2.920%	206	547	+30.075%
2026-07-07	8.2400	8.2500	6.8500	6.8500	-0.725%	35	376	+26.277%
2026-07-06	7.0300	7.1500	6.9000	6.9000	-3.090%	74	372	+25.362%
2026-07-02	6.3800	7.1200	6.3800	7.1200	+12.658%	3	302	+21.489%
2026-07-01	6.9400	6.9400	6.3200	6.3200	-1.558%	3	302	+36.867%
2026-06-30	6.9000	6.9000	6.4200	6.4200	-17.587%	11	302	+34.735%
2026-06-29	7.7900	7.7900	7.7900	7.7900	+1.963%	1	308	+11.040%
2026-06-26	7.4500	7.6400	7.2500	7.6400	+5.089%	13	307	+13.220%
2026-06-25	8.2500	8.5000	7.2700	7.2700	-23.874%	107	307	+18.982%
2026-06-24	10.3500	10.3500	9.5500	9.5500	-8.085%	22	349	-9.424%
2026-06-23	10.5000	10.5000	10.1100	10.3900	+9.947%	37	327	-16.747%
2026-06-22	10.1000	10.1500	9.4000	9.4500	-11.600%	153	340	-8.466%
2026-06-18	9.8900	10.6900	9.8900	10.6900	+18.122%	4	253	-19.083%
2026-06-17	9.4500	9.4700	9.0000	9.0500	-0.549%	19	253	-4.420%
2026-06-16	8.6000	9.1000	8.6000	9.1000	-1.087%	2	253	-4.945%
2026-06-15	9.8000	10.5000	9.2000	9.2000	+4.545%	24	261	-5.978%
2026-06-12	9.3100	9.3100	8.8000	8.8000	+10.692%	3	261	-1.705%
2026-06-11	8.0000	8.0000	7.9500	7.9500	-3.636%	11	259	+8.805%
2026-06-10	8.5700	8.5700	8.2500	8.2500	-1.198%	4	248	+4.848%
2026-06-09	8.5000	8.5000	8.3500	8.3500	+0.120%	20	245	+3.593%
2026-06-08	8.6000	8.6000	8.3000	8.3400	-1.767%	16	236	+3.717%
2026-06-05	8.4900	8.7000	8.4900	8.4900	-0.702%	50	221	+1.885%
2026-06-04	9.5400	9.6300	8.5500	8.5500	-4.255%	8	192	+1.170%
2026-06-03	9.6500	9.6500	8.7200	8.9300	-7.938%	26	189	-3.135%
2026-06-02	9.7500	9.7500	9.7000	9.7000	+2.105%	7	182	-10.825%
2026-06-01	9.5000	9.5000	9.5000	9.5000	-5.941%	1	182	-8.947%
2026-05-29	10.4500	10.4500	10.1000	10.1000	-8.182%	3	182	-14.356%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-3.084%	1	183	-21.364%
2026-05-21	11.3500	11.3500	11.3500	11.3500	-4.622%	14	197	-23.789%
2026-05-20	11.6000	12.0000	11.6000	11.9000	+3.478%	5	197	-27.311%
2026-05-18	10.9000	11.5000	10.9000	11.5000	+6.977%	4	199	-24.783%
2026-05-15	10.8500	10.8500	10.7000	10.7500	-15.354%	5	199	-19.535%
2026-05-14	12.7000	12.7000	12.7000	12.7000	+0.794%	3	195	-31.890%
2026-05-12	12.0000	12.6000	12.0000	12.6000	+1.859%	3	197	-31.349%
2026-05-11	13.9400	13.9400	12.3700	12.3700	-14.513%	3	197	-30.073%
2026-05-06	15.2000	15.2000	14.4700	14.4700	+26.376%	3	198	-40.221%
2026-04-30	10.8200	11.4500	10.8200	11.4500	+6.512%	2	197	-24.454%
2026-04-29	10.8500	10.9000	10.7500	10.7500	-5.286%	20	198	-19.535%
2026-04-28	11.3500	11.3500	11.3500	11.3500	-2.155%	4	178	-23.789%
2026-04-27	12.4500	12.4500	11.6000	11.6000	-1.695%	13	174	-25.431%
2026-04-24	11.8000	11.8000	11.8000	11.8000	-4.839%	1	171	-26.695%
2026-04-23	12.7500	12.8500	12.1500	12.4000	-13.287%	17	171	-30.242%
2026-04-20	14.3000	14.4000	14.0300	14.3000	+4.380%	78	156	-39.510%
2026-04-17	13.6800	13.9500	13.6800	13.7000	+6.202%	24	133	-36.861%
2026-04-16	12.9000	12.9600	12.7700	12.9000	+3.200%	9	135	-32.946%
2026-04-15	12.0500	12.5000	12.0500	12.5000	+4.167%	3	135	-30.800%
2026-04-14	11.7300	12.0000	11.6700	12.0000	+11.111%	13	132	-27.917%
2026-04-13	10.4600	10.8000	10.4600	10.8000	+9.312%	2	127	-19.907%
2026-04-10	10.3000	10.3000	9.8800	9.8800	-1.002%	5	125	-12.449%
2026-04-09	9.5500	10.1900	9.5500	9.9800	+5.053%	12	125	-13.327%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+11.765%	40	115	-8.947%
2026-04-07	8.7100	8.7100	8.4300	8.5000	-3.299%	53	115	+1.765%
2026-04-06	8.8700	8.9000	8.7600	8.7900	+1.618%	8	81	-1.593%
2026-04-02	8.6500	8.6500	8.6500	8.6500	-7.487%	2	78	0.000%
2026-04-01	9.4500	9.4500	9.3500	9.3500	+3.889%	20	78	-7.487%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+12.219%	25	77	-3.889%
2026-03-30	8.0200	8.0200	8.0200	8.0200	+8.672%	2	102	+7.855%
2026-03-27	7.3800	7.3800	7.3800	7.3800	-10.219%	5	102	+17.209%
2026-03-26	8.5000	8.6000	8.2000	8.2200	-3.860%	19	102	+5.231%
2026-03-25	8.7500	8.7500	8.4200	8.5500	-22.973%	51	90	+1.170%
2026-03-18	11.1000	11.1000	11.1000	11.1000	-1.770%	20	59	-22.072%
2026-03-13	11.3000	11.3000	11.3000	11.3000	-3.004%	8	39	-23.451%
2026-03-12	11.6500	11.6500	11.6500	11.6500	-2.917%	1	38	-25.751%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-1.639%	2	37	-27.917%
2026-03-10	12.2000	12.2000	12.2000	12.2000	-12.857%	2	36	-29.098%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+4.400%	1	36	-38.214%
2026-03-03	13.4100	13.4100	13.4100	13.4100	-28.480%	1	36	-35.496%
2026-02-10	18.7500	18.7500	18.7500	18.7500	+9.266%	2	35	-53.867%
2026-02-09	17.1600	17.1600	17.1600	17.1600	+25.714%	7	35	-49.592%
2026-02-04	13.6500	13.6500	13.6500	13.6500	-4.878%	1	29	-36.630%
2026-02-03	14.3500	14.3500	14.3500	14.3500	-10.313%	2	28	-39.721%
2026-02-02	16.0000	16.0000	16.0000	16.0000	-21.913%	1	28	-45.938%
2026-01-30	20.4900	20.4900	20.4900	20.4900	+7.053%	1	28	-57.784%
2026-01-28	19.1000	19.1400	19.0600	19.1400	-1.997%	14	26	-54.807%
2026-01-27	19.5300	19.5300	19.5300	19.5300	-2.252%	2	12	-55.709%
2026-01-26	20.4000	20.4000	19.9800	19.9800	-6.548%	3	10	-56.707%
2026-01-22	21.3300	21.3800	21.3300	21.3800	+8.089%	3	7	-59.542%
2026-01-21	19.7800	19.7800	19.7800	19.7800	+7.267%	1	4	-56.269%
2026-01-20	18.4400	18.4400	18.4400	18.4400	-13.019%	1	3	-53.091%
2026-01-15	21.2000	21.2000	21.2000	21.2000	-2.841%	6	2	-59.198%
2026-01-08	21.8200	21.8200	21.8200	21.8200	+4.904%	2	8	-60.357%
2026-01-05	20.8000	20.8000	20.8000	20.8000	0.000%	6	6	-58.413%