Dark

DIS20261120C110
DIS Nov 20 2026 110.00 Call (DIS261120C00110000)
option OPRA

EOD

Sep 10, 2026

3.75+5.634%(+0.20)394

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5500	3.7500	3.4800	3.7500	+5.634%	394	6,856	0.000%
2026-09-09	3.0000	3.7000	3.0000	3.5500	-5.333%	559	6,937	+5.634%
2026-09-08	3.4200	3.7500	3.2000	3.7500	-6.250%	629	6,829	0.000%
2026-09-04	4.3000	4.3000	3.7000	4.0000	-11.894%	128	6,452	-6.250%
2026-09-03	5.2000	5.2000	4.5400	4.5400	-14.340%	82	6,452	-17.401%
2026-09-02	5.3500	5.6500	5.3000	5.3000	+19.101%	62	6,411	-29.245%
2026-09-01	5.3000	5.5000	4.4100	4.4500	-10.101%	114	6,401	-15.730%
2026-08-31	5.0000	5.0500	4.7500	4.9500	-6.604%	65	6,361	-24.242%
2026-08-28	5.1000	5.3000	4.8000	5.3000	+9.278%	363	6,351	-29.245%
2026-08-27	5.3500	5.4000	4.8500	4.8500	-22.524%	35	6,223	-22.680%
2026-08-26	6.9000	7.0000	6.2600	6.2600	-13.056%	191	6,198	-40.096%
2026-08-25	7.0600	7.5500	6.9500	7.2000	+5.882%	385	6,260	-47.917%
2026-08-24	5.6500	7.7100	5.6500	6.8000	+28.302%	1,279	6,087	-44.853%
2026-08-21	5.6000	5.6400	5.1100	5.3000	-5.694%	273	5,000	-29.245%
2026-08-20	5.7300	6.0000	5.2000	5.6200	+9.126%	206	4,798	-33.274%
2026-08-19	4.0000	5.2200	4.0000	5.1500	+22.038%	97	4,643	-27.184%
2026-08-18	4.0700	4.3200	4.0700	4.2200	+12.533%	31	4,602	-11.137%
2026-08-17	4.8300	4.8300	3.7500	3.7500	-28.571%	516	4,578	0.000%
2026-08-14	5.0000	5.2500	4.8100	5.2500	+19.318%	168	4,628	-28.571%
2026-08-13	4.0500	4.4000	3.9500	4.4000	+14.883%	287	4,514	-14.773%
2026-08-12	3.4600	3.8300	3.4600	3.8300	+2.133%	28	4,383	-2.089%
2026-08-11	3.8800	4.1000	3.7500	3.7500	-5.779%	906	4,373	0.000%
2026-08-10	3.9200	4.0000	3.8500	3.9800	-13.478%	7	3,579	-5.779%
2026-08-07	4.5000	4.7800	4.4500	4.6000	-3.564%	139	3,579	-18.478%
2026-08-06	4.4000	4.8000	3.9500	4.7700	+25.197%	217	3,486	-21.384%
2026-08-05	4.0000	4.0000	3.2000	3.8100	+30.034%	442	3,438	-1.575%
2026-08-04	2.9000	3.0800	2.8800	2.9300	+1.384%	196	3,124	+27.986%
2026-08-03	3.1800	3.3500	2.7600	2.8900	+20.417%	35	2,999	+29.758%
2026-07-31	2.4300	2.4300	2.4000	2.4000	-0.826%	4	2,976	+56.250%
2026-07-30	2.3500	2.4200	2.3500	2.4200	-23.175%	16	2,975	+54.959%
2026-07-29	3.5000	3.5000	3.1500	3.1500	-11.268%	28	2,974	+19.048%
2026-07-28	3.3500	3.5500	3.3500	3.5500	+24.126%	34	2,974	+5.634%
2026-07-27	2.8400	2.9000	2.8400	2.8600	+10.000%	26	2,964	+31.119%
2026-07-24	2.4300	2.6200	2.4300	2.6000	+26.829%	21	2,959	+44.231%
2026-07-23	2.0700	2.1200	1.9700	2.0500	-30.508%	834	2,183	+82.927%
2026-07-22	2.8700	3.1000	2.8700	2.9500	+2.431%	12	2,183	+27.119%
2026-07-21	3.0100	3.0100	2.8800	2.8800	-5.574%	11	2,183	+30.208%
2026-07-20	2.9700	3.1800	2.9700	3.0500	-8.683%	38	2,188	+22.951%
2026-07-17	3.3400	3.3400	3.3400	3.3400	-12.105%	2	2,184	+12.275%
2026-07-16	3.5500	3.8000	3.5500	3.8000	+24.590%	1,246	2,184	-1.316%
2026-07-15	3.2500	3.2500	3.0500	3.0500	+5.536%	2	1,401	+22.951%
2026-07-14	2.8500	2.9200	2.8400	2.8900	-3.667%	8	1,400	+29.758%
2026-07-13	3.2100	3.2100	3.0000	3.0000	+5.263%	38	1,395	+25.000%
2026-07-10	3.0100	3.0100	2.8500	2.8500	-17.391%	42	1,395	+31.579%
2026-07-08	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,394	+8.696%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,394	+7.143%
2026-07-02	3.0100	3.1000	3.0100	3.1000	-8.824%	3	1,395	+20.968%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+5.263%	1	1,395	+10.294%
2026-06-30	3.2500	3.2500	3.2300	3.2300	-13.867%	2	1,395	+16.099%
2026-06-29	3.8500	3.8500	3.7000	3.7500	+1.351%	43	1,393	0.000%
2026-06-26	3.4000	3.8500	3.4000	3.7000	-2.632%	86	1,363	+1.351%
2026-06-25	4.5600	4.7500	3.7500	3.8000	-27.619%	639	1,305	-1.316%
2026-06-24	4.8000	5.2500	4.8000	5.2500	-5.405%	4	676	-28.571%
2026-06-23	5.5000	5.5500	5.5000	5.5500	+6.526%	3	674	-32.432%
2026-06-22	5.3500	5.3500	5.2100	5.2100	-12.437%	12	671	-28.023%
2026-06-18	5.2500	6.1500	5.2000	5.9500	+22.680%	30	666	-36.975%
2026-06-17	5.3500	5.3500	4.8500	4.8500	-1.020%	45	666	-22.680%
2026-06-15	5.2000	5.2000	4.9000	4.9000	+2.083%	6	666	-23.469%
2026-06-12	4.7500	4.8000	4.6500	4.8000	+5.495%	8	665	-21.875%
2026-06-11	4.2000	4.5500	4.1000	4.5500	+3.409%	17	671	-17.582%
2026-06-10	4.4000	4.5000	4.4000	4.4000	-3.297%	38	674	-14.773%
2026-06-09	4.6000	4.6500	4.5500	4.5500	+2.247%	26	654	-17.582%
2026-06-08	4.6500	4.6500	4.4500	4.4500	-10.101%	18	636	-15.730%
2026-06-05	4.7500	4.9500	4.7500	4.9500	+2.062%	6	637	-24.242%
2026-06-04	5.2500	5.3100	4.7000	4.8500	-10.019%	25	638	-22.680%
2026-06-03	5.6000	5.6000	5.3500	5.3900	+0.748%	28	626	-30.427%
2026-06-02	5.5000	5.5000	5.2500	5.3500	-11.570%	11	631	-29.907%
2026-06-01	5.0000	6.2000	5.0000	6.0500	+3.242%	15	632	-38.017%
2026-05-29	5.8600	5.8600	5.8600	5.8600	-6.984%	1	619	-36.007%
2026-05-28	6.4300	6.4400	6.3000	6.3000	-0.787%	4	618	-40.476%
2026-05-27	6.5500	6.5500	6.3000	6.3500	+0.794%	3	615	-40.945%
2026-05-26	6.4000	6.4000	6.3000	6.3000	-2.928%	3	613	-40.476%
2026-05-22	6.4900	6.4900	6.4900	6.4900	+0.620%	2	609	-42.219%
2026-05-21	6.4500	6.4500	6.4500	6.4500	-7.857%	1	608	-41.860%
2026-05-20	6.8000	7.0000	6.8000	7.0000	+17.647%	8	608	-46.429%
2026-05-19	6.1200	6.1200	5.9000	5.9500	-11.194%	20	581	-36.975%
2026-05-18	6.6500	6.7000	6.6500	6.7000	+10.744%	12	581	-44.030%
2026-05-15	7.1500	7.1500	6.0500	6.0500	-19.333%	7	581	-38.017%
2026-05-14	7.5000	7.7500	7.4000	7.5000	+7.143%	6	577	-50.000%
2026-05-13	6.9000	7.0000	6.7500	7.0000	-6.040%	101	422	-46.429%
2026-05-12	7.2000	7.4500	7.2000	7.4500	+4.196%	55	422	-49.664%
2026-05-11	7.6000	7.6000	7.1500	7.1500	-20.112%	8	422	-47.552%
2026-05-08	9.0500	9.2500	8.9500	8.9500	-1.214%	181	420	-58.101%
2026-05-07	10.1500	10.1900	9.0000	9.0600	-2.894%	29	268	-58.609%
2026-05-06	9.1000	9.3300	8.4500	9.3300	+51.707%	7	251	-59.807%
2026-05-05	6.0000	6.1500	6.0000	6.1500	-7.519%	7	248	-39.024%
2026-05-04	6.9000	6.9000	6.6500	6.6500	-6.470%	4	243	-43.609%
2026-05-01	7.4000	7.4000	7.1100	7.1100	-8.258%	5	239	-47.257%
2026-04-30	7.7500	7.7500	7.7500	7.7500	+19.231%	2	239	-51.613%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-6.475%	2	239	-42.308%
2026-04-28	6.9500	6.9500	6.9500	6.9500	-8.553%	1	237	-46.043%
2026-04-23	8.0000	8.0000	7.5500	7.6000	-6.173%	22	237	-50.658%
2026-04-22	8.5600	8.5600	8.1000	8.1000	+1.377%	5	234	-53.704%
2026-04-21	8.7500	8.8000	7.9900	7.9900	-13.246%	6	233	-53.066%
2026-04-20	8.7500	9.2500	8.7500	9.2100	+6.228%	27	233	-59.283%
2026-04-17	8.4200	8.6700	8.4200	8.6700	+10.446%	3	222	-56.747%
2026-04-16	7.5500	7.8500	7.5500	7.8500	+3.974%	13	220	-52.229%
2026-04-15	7.1500	7.5500	7.1500	7.5500	+4.138%	52	211	-50.331%
2026-04-14	7.0000	7.2500	7.0000	7.2500	+12.403%	3	159	-48.276%
2026-04-13	6.6000	6.6000	6.4500	6.4500	+11.207%	18	157	-41.860%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+16.700%	2	150	-35.345%
2026-04-07	4.9700	4.9700	4.9700	4.9700	-6.226%	1	150	-24.547%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-1.852%	1	148	-29.245%
2026-04-01	5.4000	5.4000	5.4000	5.4000	+9.091%	1	148	-30.556%
2026-03-31	5.0500	5.0500	4.7000	4.9500	+5.096%	45	149	-24.242%
2026-03-30	4.4000	4.9500	4.4000	4.7100	+15.159%	19	110	-20.382%
2026-03-27	4.2800	4.4000	4.0900	4.0900	-20.583%	28	105	-8.313%
2026-03-26	5.2000	5.2000	5.1500	5.1500	0.000%	6	89	-27.184%
2026-03-25	5.0000	5.1500	4.8700	5.1500	-8.036%	9	88	-27.184%
2026-03-24	6.0100	6.0100	5.6000	5.6000	-19.424%	11	80	-33.036%
2026-03-18	6.9500	6.9500	6.9500	6.9500	-2.797%	3	77	-46.043%
2026-03-17	7.1500	7.1500	7.1500	7.1500	+2.143%	1	75	-47.552%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-14.634%	16	74	-46.429%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-12.766%	1	68	-54.268%
2026-02-23	9.4000	9.4000	9.4000	9.4000	-6.468%	1	65	-60.106%
2026-02-20	10.1000	10.1000	10.0500	10.0500	-2.899%	2	65	-62.687%
2026-02-19	10.3500	10.3500	10.3500	10.3500	-5.479%	8	63	-63.768%
2026-02-18	10.5000	10.9500	10.5000	10.9500	+8.416%	2	63	-65.753%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+20.525%	1	62	-62.871%
2026-02-12	9.0000	9.0000	8.3800	8.3800	-25.643%	11	62	-55.251%
2026-02-11	11.2700	11.2700	11.2700	11.2700	+4.837%	9	60	-66.726%
2026-02-09	11.0000	11.0000	10.7500	10.7500	-6.522%	10	51	-65.116%
2026-02-06	11.5000	11.5000	11.5000	11.5000	+32.032%	1	45	-67.391%
2026-02-03	8.6000	8.7100	8.6000	8.7100	-8.316%	2	45	-56.946%
2026-02-02	9.5800	11.2000	9.5000	9.5000	-35.065%	8	44	-60.526%
2026-01-30	14.0000	14.6300	14.0000	14.6300	+15.197%	10	41	-74.368%
2026-01-28	13.2000	13.2000	12.7000	12.7000	-2.831%	18	47	-70.472%
2026-01-27	13.0700	13.0700	13.0700	13.0700	-12.282%	10	32	-71.308%
2026-01-22	14.9000	14.9000	14.9000	14.9000	+0.949%	6	22	-74.832%
2026-01-21	14.7600	14.7600	14.7600	14.7600	+6.570%	1	19	-74.593%
2026-01-16	14.8400	14.8400	13.8500	13.8500	-8.278%	4	17	-72.924%
2026-01-14	15.1000	15.1000	15.1000	15.1000	+3.072%	1	17	-75.166%
2026-01-13	14.6500	14.6500	14.6500	14.6500	+2.807%	1	16	-74.403%
2026-01-02	14.3500	14.3500	14.1000	14.2500	0.000%	17	15	-73.684%