Dark

DIS20261120C125
DIS Nov 20 2026 125.00 Call (DIS261120C00125000)
option OPRA

EOD

Sep 10, 2026

0.7000+6.061%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7000	0.7000	0.7000	0.7000	+6.061%	3	2,579	0.000%
2026-09-09	0.7300	0.7300	0.6600	0.6600	-5.714%	811	2,576	+6.061%
2026-09-08	0.6600	0.7100	0.6600	0.7000	-12.500%	32	1,897	0.000%
2026-09-04	0.9200	0.9200	0.7100	0.8000	-20.000%	186	1,905	-12.500%
2026-09-03	1.1900	1.3000	1.0000	1.0000	-15.966%	67	1,905	-30.000%
2026-09-02	1.2500	1.2500	1.1900	1.1900	+23.958%	62	1,867	-41.176%
2026-09-01	1.0100	1.1500	0.9600	0.9600	-7.692%	9	1,851	-27.083%
2026-08-31	1.0900	1.0900	0.9900	1.0400	-11.864%	199	1,852	-32.692%
2026-08-28	1.0900	1.1800	1.0700	1.1800	+10.280%	409	1,852	-40.678%
2026-08-27	1.2400	1.2400	1.0700	1.0700	-30.968%	210	1,611	-34.579%
2026-08-26	1.9000	1.9000	1.5500	1.5500	-21.320%	24	1,502	-54.839%
2026-08-25	1.8100	2.0800	1.6800	1.9700	+3.684%	64	1,493	-64.467%
2026-08-24	1.4100	2.1500	1.2500	1.9000	+48.438%	406	1,443	-63.158%
2026-08-21	1.4000	1.4000	1.2100	1.2800	+2.400%	133	1,495	-45.313%
2026-08-20	1.5000	1.5400	1.2500	1.2500	+5.932%	116	1,368	-44.000%
2026-08-19	1.0000	1.1800	0.7900	1.1800	+25.532%	49	1,296	-40.678%
2026-08-18	1.0200	1.0200	0.9400	0.9400	+6.818%	128	1,270	-25.532%
2026-08-17	1.4000	1.4000	0.8800	0.8800	-31.250%	257	1,164	-20.455%
2026-08-14	1.2800	1.3500	1.1500	1.2800	+21.905%	42	1,021	-45.313%
2026-08-13	0.9500	1.0500	0.9400	1.0500	+20.690%	24	1,029	-33.333%
2026-08-12	0.8700	0.8700	0.8700	0.8700	-12.121%	1	1,016	-19.540%
2026-08-11	1.0100	1.0100	0.9900	0.9900	-8.333%	7	1,015	-29.293%
2026-08-10	1.0300	1.0800	1.0300	1.0800	-7.692%	3	1,018	-35.185%
2026-08-07	1.1900	1.2900	1.1700	1.1700	-6.400%	21	1,018	-40.171%
2026-08-06	1.0000	1.2500	1.0000	1.2500	+35.870%	266	1,013	-44.000%
2026-08-05	0.8400	0.9200	0.8400	0.9200	+15.000%	20	796	-23.913%
2026-08-04	0.7800	0.8000	0.7500	0.8000	-6.977%	20	786	-12.500%
2026-08-03	0.8700	0.8700	0.8000	0.8600	+30.303%	107	768	-18.605%
2026-07-31	0.6600	0.6600	0.6600	0.6600	+6.452%	2	767	+6.061%
2026-07-30	0.7300	0.7900	0.5700	0.6200	-33.333%	38	767	+12.903%
2026-07-29	0.9300	0.9300	0.9200	0.9300	-10.577%	226	774	-24.731%
2026-07-28	0.8800	1.0400	0.8800	1.0400	+22.353%	6	800	-32.692%
2026-07-27	0.8500	0.8500	0.8400	0.8500	+8.974%	52	798	-17.647%
2026-07-24	0.6300	0.7800	0.6300	0.7800	-11.364%	266	772	-10.256%
2026-07-23	0.6100	0.8800	0.5800	0.8800	-2.222%	47	677	-20.455%
2026-07-22	1.0000	1.0000	0.8800	0.9000	-1.099%	63	677	-22.222%
2026-07-20	1.1200	1.1200	0.9000	0.9100	-24.793%	61	629	-23.077%
2026-07-17	1.2100	1.2100	1.2100	1.2100	+3.419%	15	592	-42.149%
2026-07-16	1.1700	1.1700	1.1700	1.1700	+25.806%	1	577	-40.171%
2026-07-15	0.9300	0.9300	0.9300	0.9300	+9.412%	1	578	-24.731%
2026-07-14	0.8500	0.9100	0.8500	0.8500	-11.458%	11	577	-17.647%
2026-07-13	0.9000	0.9600	0.9000	0.9600	+9.091%	6	579	-27.083%
2026-07-10	0.8800	0.8800	0.8800	0.8800	-6.383%	2	580	-20.455%
2026-07-09	1.0400	1.0400	0.9300	0.9400	-11.321%	50	580	-25.532%
2026-07-07	1.2100	1.2100	1.0600	1.0600	-5.357%	2	586	-33.962%
2026-07-06	1.1900	1.1900	1.1200	1.1200	-9.677%	2	584	-37.500%
2026-07-02	1.2400	1.2400	1.2400	1.2400	+15.888%	1	581	-43.548%
2026-07-01	1.0700	1.0700	1.0700	1.0700	+5.941%	2	581	-34.579%
2026-06-30	1.1100	1.1400	0.9000	1.0100	-17.213%	13	579	-30.693%
2026-06-29	1.3000	1.3100	1.2100	1.2200	-6.154%	332	582	-42.623%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+3.175%	1	520	-46.154%
2026-06-25	1.6100	1.6100	1.2600	1.2600	-33.684%	11	519	-44.444%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-5.000%	1	517	-63.158%
2026-06-23	1.8900	2.0000	1.8900	2.0000	-11.111%	6	517	-65.000%
2026-06-22	2.2500	2.2500	2.2500	2.2500	+1.810%	1	512	-68.889%
2026-06-18	2.1000	2.2100	2.1000	2.2100	+26.286%	6	505	-68.326%
2026-06-12	1.6600	1.7500	1.6600	1.7500	+14.379%	2	505	-60.000%
2026-06-11	1.5900	1.5900	1.5300	1.5300	-11.047%	2	504	-54.248%
2026-06-09	1.7200	1.7200	1.7200	1.7200	-4.972%	1	503	-59.302%
2026-06-05	2.0600	2.0600	1.7500	1.8100	+3.429%	15	502	-61.326%
2026-06-04	2.1500	2.1500	1.7500	1.7500	-5.405%	8	494	-60.000%
2026-06-03	2.0700	2.1200	1.8500	1.8500	-18.860%	130	490	-62.162%
2026-06-01	2.2200	2.2800	2.1200	2.2800	0.000%	143	361	-69.298%
2026-05-29	2.2500	2.3200	2.2500	2.2800	-4.603%	36	325	-69.298%
2026-05-28	2.4600	2.4600	2.3900	2.3900	-10.487%	10	311	-70.711%
2026-05-27	2.7400	2.7400	2.6700	2.6700	+19.196%	23	310	-73.783%
2026-05-26	2.2400	2.2400	2.2400	2.2400	-8.943%	1	288	-68.750%
2026-05-22	2.4500	2.4600	2.4500	2.4600	-2.381%	5	282	-71.545%
2026-05-21	2.5200	2.5200	2.5200	2.5200	-8.364%	1	283	-72.222%
2026-05-20	2.3200	2.7500	2.3200	2.7500	+7.843%	5	283	-74.545%
2026-05-18	2.5500	2.5500	2.5500	2.5500	+10.870%	1	277	-72.549%
2026-05-15	2.8400	2.8400	2.3000	2.3000	-23.333%	6	277	-69.565%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+1.695%	24	277	-76.667%
2026-05-13	2.8200	2.9500	2.8200	2.9500	+1.375%	9	251	-76.271%
2026-05-11	2.9000	2.9100	2.9000	2.9100	-23.421%	3	251	-75.945%
2026-05-08	3.8500	3.8500	3.8000	3.8000	-1.299%	2	250	-81.579%
2026-05-07	4.4500	4.6000	3.8500	3.8500	+2.667%	18	249	-81.818%
2026-05-06	3.5400	4.2500	3.5400	3.7500	+34.892%	23	235	-81.333%
2026-05-04	2.7800	2.7800	2.7800	2.7800	-0.358%	1	234	-74.820%
2026-04-30	2.7900	2.7900	2.7900	2.7900	-4.452%	1	233	-74.910%
2026-04-28	2.9100	2.9500	2.9100	2.9200	-11.515%	4	233	-76.027%
2026-04-27	3.3000	3.3000	3.3000	3.3000	+6.452%	4	230	-78.788%
2026-04-24	2.9900	3.1000	2.9900	3.1000	-4.615%	4	226	-77.419%
2026-04-23	3.2600	3.4000	3.2500	3.2500	-13.333%	6	226	-78.462%
2026-04-17	3.6500	3.7500	3.5000	3.7500	+11.940%	16	221	-81.333%
2026-04-16	3.2000	3.3500	3.2000	3.3500	+38.430%	4	210	-79.104%
2026-04-10	2.4200	2.4200	2.4200	2.4200	+5.217%	2	207	-71.074%
2026-04-09	2.3000	2.3200	2.3000	2.3000	+1.322%	6	205	-69.565%
2026-04-08	2.2500	2.3900	2.2500	2.2700	+4.128%	6	202	-69.163%
2026-03-31	1.9300	2.1800	1.9300	2.1800	+6.863%	17	197	-67.890%
2026-03-30	1.9100	2.0500	1.9100	2.0400	+12.088%	4	182	-65.686%
2026-03-27	1.8300	1.8300	1.8200	1.8200	-6.186%	3	180	-61.538%
2026-03-26	2.1400	2.1400	1.9300	1.9400	-9.346%	26	178	-63.918%
2026-03-25	2.3300	2.3300	1.9400	2.1400	-26.207%	10	159	-67.290%
2026-03-23	3.0000	3.0000	2.8800	2.9000	-7.937%	5	166	-75.862%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+3.279%	3	164	-77.778%
2026-03-19	3.0900	3.0900	3.0500	3.0500	+1.667%	2	163	-77.049%
2026-03-18	3.0000	3.1000	2.9900	3.0000	-4.762%	31	162	-76.667%
2026-03-17	3.2000	3.3000	3.1500	3.1500	+3.279%	9	147	-77.778%
2026-03-16	3.0500	3.0500	3.0000	3.0500	-4.688%	9	148	-77.049%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-1.538%	2	147	-78.125%
2026-03-12	3.2000	3.3500	3.1500	3.2500	-8.451%	11	147	-78.462%
2026-03-10	3.4500	3.6000	3.4500	3.5500	-4.054%	7	140	-80.282%
2026-03-09	3.3500	3.7000	3.3500	3.7000	+5.714%	8	135	-81.081%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-11.392%	1	133	-80.000%
2026-03-04	4.0500	4.1000	3.9500	3.9500	-22.244%	17	133	-82.278%
2026-02-24	5.1000	5.1000	5.0800	5.0800	+4.742%	3	121	-86.220%
2026-02-20	4.8500	4.8500	4.8500	4.8500	-1.020%	5	119	-85.567%
2026-02-17	4.9000	4.9000	4.9000	4.9000	+16.667%	1	119	-85.714%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-16.335%	5	118	-83.333%
2026-02-09	5.2100	5.2100	5.0200	5.0200	-5.104%	43	113	-86.056%
2026-02-04	4.8500	5.2900	4.8500	5.2900	+23.310%	2	72	-86.767%
2026-02-03	4.4000	4.4000	4.2900	4.2900	-22.842%	6	71	-83.683%
2026-02-02	4.9000	5.5600	4.9000	5.5600	-26.842%	29	65	-87.410%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+16.564%	2	40	-90.789%
2026-01-28	6.6000	6.6000	6.4500	6.5200	-12.483%	9	38	-89.264%
2026-01-21	7.4500	7.4500	7.2000	7.4500	+2.476%	23	33	-90.604%
2026-01-20	7.1700	7.2700	7.1700	7.2700	-4.342%	2	20	-90.371%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-5.590%	15	5	-90.789%
2026-01-13	8.0500	8.0500	8.0500	8.0500	-4.734%	1	5	-91.304%
2026-01-08	8.4500	8.4500	8.4500	8.4500	+8.333%	3	4	-91.716%
2026-01-02	7.8000	7.8000	7.8000	7.8000	0.000%	2	2	-91.026%