Dark

DIS20261120C120
DIS Nov 20 2026 120.00 Call (DIS261120C00120000)
option OPRA

EOD

Sep 10, 2026

1.28+12.281%(+0.14)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2000	1.3600	1.1700	1.2800	+12.281%	112	3,184	0.000%
2026-09-09	0.9000	1.2900	0.9000	1.1400	-12.308%	269	3,180	+12.281%
2026-09-08	1.1900	1.3000	1.1500	1.3000	-5.109%	33	3,169	-1.538%
2026-09-04	1.5200	1.5200	1.2500	1.3700	-20.809%	48	3,109	-6.569%
2026-09-03	1.8600	1.8800	1.6600	1.7300	-11.735%	99	3,109	-26.012%
2026-09-02	1.8000	2.1600	1.8000	1.9600	+16.667%	159	3,033	-34.694%
2026-09-01	2.0900	2.0900	1.6300	1.6800	-7.182%	120	2,931	-23.810%
2026-08-31	1.9000	1.9500	1.7700	1.8100	-9.950%	64	2,825	-29.282%
2026-08-28	1.8000	2.0100	1.7800	2.0100	+9.836%	101	2,824	-36.318%
2026-08-27	2.0400	2.0600	1.8300	1.8300	-28.235%	30	2,783	-30.055%
2026-08-26	3.0500	3.0500	2.5500	2.5500	-21.053%	49	2,777	-49.804%
2026-08-25	2.8200	3.3300	2.8200	3.2300	+5.902%	428	2,747	-60.372%
2026-08-24	2.3200	3.4000	2.3200	3.0500	+38.009%	174	2,436	-58.033%
2026-08-21	2.1300	2.2100	2.0000	2.2100	+1.376%	74	2,313	-42.081%
2026-08-20	2.2000	2.5600	2.1000	2.1800	+3.810%	84	2,303	-41.284%
2026-08-19	1.4900	2.1000	1.4900	2.1000	+31.250%	101	2,240	-39.048%
2026-08-18	1.5200	1.7000	1.5200	1.6000	+8.844%	36	2,226	-20.000%
2026-08-17	1.7100	1.9000	1.4600	1.4700	-30.332%	292	2,223	-12.925%
2026-08-14	1.8300	2.2300	1.8300	2.1100	+37.013%	682	2,337	-39.336%
2026-08-13	1.6200	1.7300	1.4600	1.5400	+1.316%	92	1,727	-16.883%
2026-08-12	1.2900	1.5200	1.2900	1.5200	+0.662%	87	1,689	-15.789%
2026-08-11	1.5500	1.6800	1.4100	1.5100	-3.205%	49	1,660	-15.232%
2026-08-10	1.5200	1.5700	1.5200	1.5600	-17.895%	23	1,660	-17.949%
2026-08-07	1.9700	2.0400	1.8500	1.9000	0.000%	58	1,664	-32.632%
2026-08-06	1.6700	2.1000	1.6200	1.9000	+24.183%	322	1,629	-32.632%
2026-08-05	1.7000	1.7000	1.2900	1.5300	+23.387%	433	1,813	-16.340%
2026-08-04	1.2400	1.2400	1.2400	1.2400	-0.800%	1	1,617	+3.226%
2026-08-03	1.3200	1.3500	1.1500	1.2500	+16.822%	44	1,617	+2.400%
2026-07-31	1.0200	1.0700	1.0000	1.0700	+3.883%	278	1,616	+19.626%
2026-07-30	0.8400	1.0400	0.8400	1.0300	-29.452%	510	1,388	+24.272%
2026-07-29	1.3900	1.4600	1.3900	1.4600	-4.575%	4	1,084	-12.329%
2026-07-28	1.5000	1.5300	1.4800	1.5300	+17.692%	8	1,081	-16.340%
2026-07-27	1.1900	1.3200	1.1900	1.3000	+17.117%	26	1,081	-1.538%
2026-07-24	1.1000	1.1100	1.0200	1.1100	+24.719%	239	1,072	+15.315%
2026-07-23	1.0500	1.0500	0.8100	0.8900	-31.008%	250	848	+43.820%
2026-07-22	1.0700	1.3900	1.0700	1.2900	+3.200%	13	848	-0.775%
2026-07-21	1.2000	1.3700	1.2000	1.2500	-8.088%	111	837	+2.400%
2026-07-20	1.2200	1.4500	1.2200	1.3600	-18.072%	7	790	-5.882%
2026-07-17	1.6800	1.6800	1.6600	1.6600	-4.598%	4	790	-22.892%
2026-07-16	1.6000	1.7400	1.5000	1.7400	+12.987%	42	793	-26.437%
2026-07-15	1.4000	1.5400	1.4000	1.5400	+18.462%	4	772	-16.883%
2026-07-13	1.4000	1.4000	1.3000	1.3000	-7.143%	65	773	-1.538%
2026-07-10	1.5100	1.5100	1.4000	1.4000	-0.709%	2	784	-8.571%
2026-07-09	1.2600	1.4200	1.2600	1.4100	+0.714%	67	784	-9.220%
2026-07-07	1.8200	1.8200	1.4000	1.4000	-12.500%	4	794	-8.571%
2026-07-06	1.6000	1.6000	1.6000	1.6000	+12.676%	2	792	-20.000%
2026-07-02	1.4200	1.4200	1.4200	1.4200	0.000%	1	790	-9.859%
2026-07-01	1.4300	1.4300	1.4200	1.4200	-5.333%	8	790	-9.859%
2026-06-30	1.5500	1.5500	1.5000	1.5000	-12.791%	5	786	-14.667%
2026-06-29	1.9100	1.9700	1.7200	1.7200	-6.522%	6	786	-25.581%
2026-06-26	1.8400	1.8700	1.8200	1.8400	-0.541%	59	786	-30.435%
2026-06-25	2.4000	2.4000	1.8500	1.8500	-20.940%	6	795	-30.811%
2026-06-24	3.1000	3.1000	2.3400	2.3400	-17.021%	16	795	-45.299%
2026-06-23	2.7500	2.8900	2.7500	2.8200	+11.905%	197	792	-54.610%
2026-06-22	2.5200	2.5200	2.5200	2.5200	-17.915%	30	598	-49.206%
2026-06-18	2.0100	3.0700	2.0100	3.0700	+30.638%	3	628	-58.306%
2026-06-16	2.4000	2.4100	2.1300	2.3500	-7.115%	124	628	-45.532%
2026-06-15	2.6200	2.6300	2.4000	2.5300	+7.203%	17	626	-49.407%
2026-06-12	2.8100	2.8100	2.3600	2.3600	-6.719%	14	620	-45.763%
2026-06-11	2.1000	2.5300	2.0900	2.5300	+10.000%	16	624	-49.407%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-2.542%	10	617	-44.348%
2026-06-09	2.3900	2.4600	2.3600	2.3600	-0.422%	34	617	-45.763%
2026-06-08	2.3800	2.3800	2.3300	2.3700	-5.200%	4	637	-45.992%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+0.806%	1	637	-48.800%
2026-06-04	2.8400	2.9100	2.4800	2.4800	-1.195%	50	637	-48.387%
2026-06-03	2.9000	2.9000	2.5100	2.5100	-11.930%	74	636	-49.004%
2026-06-02	2.8500	2.8500	2.8500	2.8500	-3.390%	1	558	-55.088%
2026-06-01	2.8000	2.9500	2.8000	2.9500	-3.279%	74	557	-56.610%
2026-05-29	3.0500	3.0500	3.0500	3.0500	-18.667%	2	483	-58.033%
2026-05-27	3.7500	3.7500	3.7500	3.7500	+11.940%	12	481	-65.867%
2026-05-26	3.4000	3.4000	3.0700	3.3500	+1.515%	39	493	-61.791%
2026-05-22	3.4500	3.4500	3.3000	3.3000	-3.790%	18	471	-61.212%
2026-05-21	3.3000	3.6000	3.3000	3.4300	-9.737%	135	377	-62.682%
2026-05-20	2.9100	3.8000	2.9100	3.8000	+11.765%	6	377	-66.316%
2026-05-19	3.3000	3.4000	3.0500	3.4000	-1.449%	11	363	-62.353%
2026-05-18	3.5700	3.8000	3.4500	3.4500	+6.154%	9	363	-62.899%
2026-05-15	3.6500	3.6500	3.2500	3.2500	-21.687%	11	363	-60.615%
2026-05-14	4.2500	4.2500	4.0600	4.1500	+3.750%	17	357	-69.157%
2026-05-13	3.7500	4.0000	3.7500	4.0000	-4.077%	3	339	-68.000%
2026-05-12	3.9000	4.1700	3.9000	4.1700	+5.570%	18	339	-69.305%
2026-05-11	4.8000	4.8000	3.9000	3.9500	-18.557%	89	339	-67.595%
2026-05-08	5.5000	5.5000	4.8500	4.8500	-8.663%	58	358	-73.608%
2026-05-07	5.9500	6.0500	5.0000	5.3100	+2.510%	27	377	-75.895%
2026-05-06	6.0500	6.0500	5.0300	5.1800	+40.000%	23	362	-75.290%
2026-05-04	3.8000	3.8000	3.7000	3.7000	-10.194%	135	359	-65.405%
2026-05-01	4.2900	4.2900	4.1200	4.1200	+0.488%	7	261	-68.932%
2026-04-30	3.7800	4.1000	3.7800	4.1000	+12.637%	6	261	-68.780%
2026-04-29	3.6400	3.6400	3.6400	3.6400	-16.322%	1	260	-64.835%
2026-04-27	4.4000	4.4000	4.3500	4.3500	+6.357%	13	260	-70.575%
2026-04-24	4.0900	4.0900	4.0900	4.0900	-5.977%	1	254	-68.704%
2026-04-23	4.5000	4.5000	4.3500	4.3500	-12.475%	3	254	-70.575%
2026-04-21	5.0600	5.0600	4.9700	4.9700	-6.403%	2	253	-74.245%
2026-04-20	5.0300	5.3100	5.0300	5.3100	+6.200%	9	253	-75.895%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+28.205%	2	258	-74.400%
2026-04-15	3.9000	3.9000	3.9000	3.9000	+20.000%	1	256	-67.179%
2026-04-10	3.2300	3.2500	3.2300	3.2500	-2.985%	3	255	-60.615%
2026-04-09	3.2000	3.3500	3.2000	3.3500	+8.065%	20	254	-61.791%
2026-04-08	3.1500	3.1500	3.1000	3.1000	+16.541%	5	254	-58.710%
2026-04-07	2.6600	2.6600	2.6600	2.6600	-1.481%	3	254	-51.880%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-10.000%	1	256	-52.593%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+2.740%	1	256	-57.333%
2026-03-31	2.8600	2.9200	2.8600	2.9200	+27.511%	4	256	-56.164%
2026-03-27	2.4200	2.4600	2.2900	2.2900	-11.240%	28	256	-44.105%
2026-03-26	2.5800	2.5800	2.5800	2.5800	-9.790%	3	275	-50.388%
2026-03-25	2.6600	2.8600	2.6600	2.8600	-13.333%	7	275	-55.245%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-9.589%	12	272	-61.212%
2026-03-23	4.2500	4.2500	3.6500	3.6500	-9.877%	35	272	-64.932%
2026-03-19	4.0000	4.0500	4.0000	4.0500	+5.195%	8	282	-68.395%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-3.750%	1	274	-66.753%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+3.896%	5	274	-68.000%
2026-03-16	3.9500	3.9500	3.8500	3.8500	-10.465%	2	274	-66.753%
2026-03-13	4.2500	4.3000	4.2500	4.3000	+5.651%	3	274	-70.233%
2026-03-12	4.0700	4.0700	4.0700	4.0700	-4.684%	1	273	-68.550%
2026-03-11	4.5200	4.5200	4.2700	4.2700	-2.955%	11	272	-70.023%
2026-03-10	4.3000	4.4000	4.3000	4.4000	-9.278%	3	272	-70.909%
2026-03-09	4.4000	4.8500	4.3500	4.8500	-1.020%	8	272	-73.608%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-19.935%	4	269	-73.878%
2026-02-26	6.1200	6.1200	6.1200	6.1200	+14.393%	1	269	-79.085%
2026-02-23	5.3500	5.3500	5.3500	5.3500	-15.748%	87	269	-76.075%
2026-02-20	6.3500	6.3500	6.3500	6.3500	+17.593%	43	182	-79.843%
2026-02-12	5.5000	5.5400	5.0200	5.4000	-32.500%	84	139	-76.296%
2026-02-10	7.8500	8.0000	7.8500	8.0000	+8.844%	13	94	-84.000%
2026-02-06	7.3500	7.3500	7.3500	7.3500	+23.529%	12	85	-82.585%
2026-02-05	5.9500	5.9500	5.9500	5.9500	-16.783%	2	85	-78.487%
2026-02-04	7.1500	7.1500	7.1000	7.1500	+44.153%	7	85	-82.098%
2026-02-03	5.0900	5.0900	4.9600	4.9600	-12.982%	3	82	-74.194%
2026-02-02	6.7500	6.7500	5.7000	5.7000	-39.683%	22	79	-77.544%
2026-01-30	9.3000	9.4500	9.3000	9.4500	+15.244%	6	58	-86.455%
2026-01-29	8.2000	8.2000	8.2000	8.2000	+0.613%	5	63	-84.390%
2026-01-28	8.3500	8.3500	8.1500	8.1500	-7.386%	5	58	-84.294%
2026-01-27	8.8000	8.8000	8.8000	8.8000	-4.348%	1	54	-85.455%
2026-01-26	9.2000	9.2000	9.2000	9.2000	-7.071%	1	53	-86.087%
2026-01-22	9.9000	9.9000	9.9000	9.9000	+2.062%	1	54	-87.071%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+2.105%	3	55	-86.804%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-13.242%	4	55	-86.526%
2026-01-09	10.9500	10.9500	10.9500	10.9500	+1.389%	2	53	-88.311%
2026-01-08	10.8000	10.8000	10.8000	10.8000	+8.325%	3	51	-88.148%
2026-01-07	9.9700	9.9700	9.9700	9.9700	-4.135%	7	48	-87.161%
2026-01-06	10.4000	10.4000	10.4000	10.4000	-2.072%	1	41	-87.692%
2026-01-05	9.7000	11.4000	9.7000	10.6200	+12.979%	7	41	-87.947%
2026-01-02	9.4000	9.4000	9.4000	9.4000	-14.155%	10	41	-86.383%
2025-12-31	10.9500	10.9500	10.9500	10.9500	-4.783%	30	1	-88.311%
2025-12-30	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-88.870%