Dark

DIS20261120C105
DIS Nov 20 2026 105.00 Call (DIS261120C00105000)
option OPRA

EOD

Sep 10, 2026

5.85+2.812%(+0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4500	6.0000	5.4500	5.8500	+2.812%	10	2,340	0.000%
2026-09-09	5.0500	5.8000	5.0200	5.6900	-1.897%	95	2,341	+2.812%
2026-09-08	5.5500	5.8000	5.5200	5.8000	-7.790%	57	2,336	+0.862%
2026-09-04	7.0000	7.0000	6.0000	6.2900	-14.188%	24	2,301	-6.995%
2026-09-03	7.5500	7.7000	7.3300	7.3300	-11.152%	10	2,301	-20.191%
2026-09-02	7.3200	8.2500	7.3200	8.2500	+22.222%	5	2,298	-29.091%
2026-09-01	7.7200	8.2700	6.7500	6.7500	-10.596%	32	2,297	-13.333%
2026-08-31	7.6500	7.6500	7.3500	7.5500	-3.205%	11	2,283	-22.517%
2026-08-28	7.6500	7.8000	7.6500	7.8000	+3.586%	10	2,276	-25.000%
2026-08-27	8.3800	8.3800	7.5000	7.5300	-21.888%	40	2,271	-22.311%
2026-08-26	10.3500	10.3500	9.6400	9.6400	-7.308%	35	2,260	-39.315%
2026-08-25	8.9500	10.6600	8.9500	10.4000	+2.970%	17	2,226	-43.750%
2026-08-24	9.0800	10.6600	9.0800	10.1000	+27.686%	43	2,229	-42.079%
2026-08-21	7.7100	7.9200	7.6000	7.9100	-3.537%	16	2,224	-26.043%
2026-08-20	8.5500	8.5500	7.8400	8.2000	+8.179%	32	2,217	-28.659%
2026-08-19	6.0900	7.8000	6.0900	7.5800	+24.262%	70	2,216	-22.823%
2026-08-18	6.0500	6.5600	6.0500	6.1000	+3.390%	61	2,196	-4.098%
2026-08-17	6.9500	6.9500	5.9000	5.9000	-22.876%	58	2,172	-0.847%
2026-08-14	6.5000	7.8400	6.5000	7.6500	+15.909%	24	2,148	-23.529%
2026-08-13	6.4500	6.6000	6.3500	6.6000	+9.817%	6	2,148	-11.364%
2026-08-12	5.2500	6.0100	5.2500	6.0100	+3.979%	15	2,145	-2.662%
2026-08-11	6.0500	6.0500	5.6000	5.7800	-1.701%	7	2,145	+1.211%
2026-08-10	6.4300	6.6000	5.7500	5.8800	-13.656%	41	2,149	-0.510%
2026-08-07	6.7500	7.1500	6.2000	6.8100	-2.014%	264	2,132	-14.097%
2026-08-06	6.2500	6.9500	6.0000	6.9500	+22.792%	1,097	1,877	-15.827%
2026-08-05	5.1600	5.6600	4.8000	5.6600	+24.396%	247	1,058	+3.357%
2026-08-04	4.4000	4.5500	4.3800	4.5500	+10.169%	35	985	+28.571%
2026-08-03	4.8500	4.9100	4.1300	4.1300	+11.622%	77	973	+41.646%
2026-07-31	3.7000	3.7000	3.6600	3.7000	-1.333%	29	911	+58.108%
2026-07-30	3.6500	3.7500	3.2500	3.7500	-19.355%	138	901	+56.000%
2026-07-29	5.2000	5.2000	4.6500	4.6500	-7.738%	119	838	+25.806%
2026-07-28	5.1000	5.1000	5.0400	5.0400	+14.545%	24	812	+16.071%
2026-07-27	4.1700	4.4000	4.1700	4.4000	+11.959%	106	791	+32.955%
2026-07-24	3.5500	3.9300	3.5500	3.9300	+27.184%	19	691	+48.855%
2026-07-23	3.4500	3.4500	3.0900	3.0900	-27.294%	10	697	+89.320%
2026-07-21	4.2800	4.3700	4.2000	4.2500	-17.154%	48	697	+37.647%
2026-07-17	5.4500	5.4500	5.0000	5.1300	-6.387%	5	666	+14.035%
2026-07-16	5.5000	5.5000	5.3500	5.4800	+16.844%	13	664	+6.752%
2026-07-15	4.6500	4.6900	4.6500	4.6900	+5.869%	25	667	+24.733%
2026-07-14	4.3300	4.4300	4.2200	4.4300	-0.449%	7	647	+32.054%
2026-07-13	4.4500	4.4500	4.4500	4.4500	+4.706%	1	650	+31.461%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-4.279%	2	650	+37.647%
2026-07-09	4.0000	4.4400	4.0000	4.4400	-7.500%	31	649	+31.757%
2026-07-08	4.4000	4.8500	4.4000	4.8000	-7.692%	74	623	+21.875%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+4.000%	1	614	+12.500%
2026-07-06	5.2000	5.3500	4.8500	5.0000	-5.660%	21	614	+17.000%
2026-07-02	4.4500	5.3500	4.4500	5.3000	+21.839%	73	584	+10.377%
2026-07-01	4.9000	4.9200	4.3500	4.3500	-3.548%	14	584	+34.483%
2026-06-30	4.9000	4.9000	4.5100	4.5100	-14.906%	12	595	+29.712%
2026-06-29	5.6500	5.6500	5.3000	5.3000	-0.376%	34	596	+10.377%
2026-06-26	5.1800	5.4500	5.1800	5.3200	+0.377%	23	565	+9.962%
2026-06-25	6.4800	6.6600	5.3000	5.3000	-24.286%	11	551	+10.377%
2026-06-24	6.9000	7.0000	6.8500	7.0000	-9.677%	85	545	-16.429%
2026-06-23	7.7000	7.7500	7.7000	7.7500	+10.714%	8	460	-24.516%
2026-06-22	7.3000	7.3500	7.0000	7.0000	-2.778%	26	453	-16.429%
2026-06-18	7.2000	7.2000	7.2000	7.2000	+9.924%	1	419	-18.750%
2026-06-17	7.0000	7.1000	6.5500	6.5500	-1.504%	19	419	-10.687%
2026-06-16	6.7500	6.8000	6.6500	6.6500	-2.062%	30	419	-12.030%
2026-06-15	6.9500	7.1500	6.7900	6.7900	+6.094%	82	389	-13.844%
2026-06-12	6.6500	6.6500	6.4000	6.4000	+11.888%	8	342	-8.594%
2026-06-11	5.7200	5.7200	5.7200	5.7200	-7.742%	5	343	+2.273%
2026-06-10	6.3000	6.3000	6.2000	6.2000	-0.800%	12	338	-5.645%
2026-06-09	6.2500	6.2500	6.2500	6.2500	0.000%	7	338	-6.400%
2026-06-08	6.1800	6.4500	6.1800	6.2500	-1.575%	18	338	-6.400%
2026-06-05	7.4100	7.4100	6.3500	6.3500	-2.308%	79	332	-7.874%
2026-06-04	6.5000	6.5000	6.5000	6.5000	+0.464%	1	334	-10.000%
2026-06-03	7.3000	7.3000	6.4700	6.4700	-13.154%	115	334	-9.583%
2026-06-02	7.4500	7.4500	7.4500	7.4500	-3.247%	1	421	-21.477%
2026-05-29	7.7000	7.7000	7.7000	7.7000	-14.634%	1	420	-24.026%
2026-05-27	9.0400	9.0400	9.0200	9.0200	+9.333%	64	420	-35.144%
2026-05-26	8.2500	8.2500	8.2500	8.2500	-2.941%	1	376	-29.091%
2026-05-22	8.5500	8.5500	8.5000	8.5000	-3.409%	2	379	-31.176%
2026-05-21	8.4000	8.8000	8.4000	8.8000	-4.348%	19	372	-33.523%
2026-05-20	8.8000	9.2000	8.8000	9.2000	+12.469%	3	372	-36.413%
2026-05-19	8.3500	8.3500	7.9600	8.1800	-5.977%	4	372	-28.484%
2026-05-18	8.8000	8.8000	8.7000	8.7000	+7.540%	3	372	-32.759%
2026-05-15	8.2700	8.2700	8.0900	8.0900	-17.868%	7	372	-27.689%
2026-05-14	9.9400	9.9400	9.8500	9.8500	+5.914%	6	370	-40.609%
2026-05-13	9.1200	9.3000	8.9000	9.3000	-6.061%	42	263	-37.097%
2026-05-12	9.9500	10.1000	9.9000	9.9000	+4.762%	81	263	-40.909%
2026-05-11	9.4500	9.4500	9.4500	9.4500	-16.372%	1	263	-38.095%
2026-05-08	12.4300	12.4300	11.3000	11.3000	-11.024%	32	263	-48.230%
2026-05-07	12.7000	12.7000	12.7000	12.7000	+11.404%	75	247	-53.937%
2026-05-06	10.5000	12.2000	10.5000	11.4000	+41.615%	4	247	-48.684%
2026-05-05	8.0000	8.0500	8.0000	8.0500	-6.936%	2	245	-27.329%
2026-05-04	8.7500	9.1400	8.6500	8.6500	-10.363%	51	244	-32.370%
2026-05-01	9.6000	9.6500	9.6000	9.6500	-1.531%	15	208	-39.378%
2026-04-30	9.8000	9.8000	9.8000	9.8000	+14.620%	2	208	-40.306%
2026-04-29	8.4500	8.5500	8.4500	8.5500	-2.841%	5	208	-31.579%
2026-04-28	8.9000	8.9000	8.8000	8.8000	-10.204%	5	205	-33.523%
2026-04-27	9.8000	9.8000	9.8000	9.8000	-0.508%	1	205	-40.306%
2026-04-23	10.1500	10.1500	9.7000	9.8500	-10.455%	9	205	-40.609%
2026-04-22	11.0000	11.0000	10.9500	11.0000	+6.796%	4	210	-46.818%
2026-04-21	10.3000	10.3000	10.3000	10.3000	-11.360%	1	211	-43.204%
2026-04-20	11.4000	11.6200	11.2700	11.6200	+4.215%	28	211	-49.656%
2026-04-17	10.8500	11.1500	10.8200	11.1500	+7.729%	17	199	-47.534%
2026-04-16	9.6000	10.3500	9.6000	10.3500	+8.150%	19	203	-43.478%
2026-04-14	8.6000	9.6000	8.6000	9.5700	+11.930%	165	195	-38.871%
2026-04-13	8.5500	8.5500	8.5500	8.5500	+5.556%	8	165	-31.579%
2026-04-09	7.2500	8.1000	7.2500	8.1000	+4.516%	5	158	-27.778%
2026-04-08	7.6000	7.7500	7.3500	7.7500	+35.965%	3	157	-24.516%
2026-03-27	5.7000	5.7000	5.7000	5.7000	-14.925%	1	156	+2.632%
2026-03-26	6.5700	6.7900	6.5700	6.7000	-2.190%	14	156	-12.687%
2026-03-25	6.7000	6.8500	6.7000	6.8500	-5.517%	2	153	-14.599%
2026-03-24	7.2500	7.2500	7.2500	7.2500	-17.614%	1	152	-19.310%
2026-03-19	8.8000	8.8000	8.8000	8.8000	+1.734%	1	151	-33.523%
2026-03-18	8.6500	8.6500	8.6500	8.6500	-5.568%	11	150	-32.370%
2026-03-17	9.1600	9.1600	9.1600	9.1600	+1.215%	1	145	-36.135%
2026-03-13	9.0500	9.0500	9.0500	9.0500	+1.800%	1	144	-35.359%
2026-03-12	9.0500	9.0500	8.8900	8.8900	-6.125%	76	143	-34.196%
2026-03-11	9.4700	9.4700	9.4700	9.4700	-0.316%	2	79	-38.226%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-15.179%	50	78	-38.421%
2026-03-03	10.8000	11.2000	10.8000	11.2000	-11.462%	6	28	-47.768%
2026-02-17	12.6500	12.6500	12.6500	12.6500	+19.905%	1	25	-53.755%
2026-02-12	13.4000	13.4000	10.5500	10.5500	-23.551%	16	25	-44.550%
2026-02-04	12.8000	13.8000	12.8000	13.8000	+23.435%	6	12	-57.609%
2026-02-03	10.9300	11.1800	10.9300	11.1800	-5.892%	5	10	-47.674%
2026-02-02	13.0400	13.0400	11.8800	11.8800	-25.611%	2	7	-50.758%
2026-01-28	15.9700	15.9700	15.9700	15.9700	-4.997%	2	6	-63.369%
2026-01-26	16.8100	16.8100	16.8100	16.8100	0.000%	2	2	-65.199%