Dark

DIS20261218C175
DIS Dec 18 2026 175.00 Call (DIS261218C00175000)
option OPRA

EOD

Jul 24, 2026

0.07000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,150	0.000%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-22.222%	15	3,150	0.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-43.750%	1	3,150	-22.222%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+60.000%	1	3,150	-56.250%
2026-07-06	0.1000	0.1000	0.1000	0.1000	+11.111%	35	3,151	-30.000%
2026-07-02	0.0900	0.0900	0.0900	0.0900	-18.182%	20	3,116	-22.222%
2026-07-01	0.1200	0.1200	0.1000	0.1100	+10.000%	75	3,116	-36.364%
2026-06-30	0.1200	0.1200	0.1000	0.1000	-41.176%	4	3,116	-30.000%
2026-06-29	0.1700	0.1700	0.1700	0.1700	+6.250%	8	3,115	-58.824%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-5.882%	19	3,115	-56.250%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-32.000%	8	3,115	-58.824%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-13.793%	10	3,115	-72.000%
2026-06-22	0.2900	0.2900	0.2900	0.2900	+26.087%	1	3,115	-75.862%
2026-06-18	0.1800	0.2300	0.1800	0.2300	+4.545%	13	3,104	-69.565%
2026-06-17	0.2200	0.2200	0.2200	0.2200	+29.412%	2	3,104	-68.182%
2026-06-12	0.2400	0.2400	0.1700	0.1700	-5.556%	16	3,104	-58.824%
2026-06-10	0.2000	0.2000	0.1800	0.1800	-10.000%	14	3,093	-61.111%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-28.571%	9	3,095	-65.000%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+21.739%	1	3,086	-75.000%
2026-06-03	0.2100	0.2300	0.2100	0.2300	+9.524%	11	3,087	-69.565%
2026-06-01	0.2100	0.2100	0.2100	0.2100	-32.258%	2	3,087	-66.667%
2026-05-28	0.3100	0.3100	0.3100	0.3100	0.000%	2	3,087	-77.419%
2026-05-26	0.3100	0.3100	0.3100	0.3100	0.000%	1	3,085	-77.419%
2026-05-21	0.2000	0.3100	0.2000	0.3100	-20.513%	41	3,085	-77.419%
2026-05-20	0.2700	0.3900	0.2700	0.3900	+77.273%	13	3,083	-82.051%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-31.250%	10	3,081	-68.182%
2026-05-18	0.3200	0.3200	0.3200	0.3200	+33.333%	1	3,081	-78.125%
2026-05-13	0.2500	0.2600	0.2300	0.2400	-20.000%	16	3,081	-70.833%
2026-05-12	0.2400	0.3200	0.2400	0.3000	-16.667%	36	3,066	-76.667%
2026-05-11	0.3600	0.3600	0.3600	0.3600	-14.286%	1	3,066	-80.556%
2026-05-08	0.4200	0.4200	0.4200	0.4200	+13.514%	10	3,066	-83.333%
2026-05-06	0.4100	0.4100	0.3700	0.3700	+15.625%	9	3,076	-81.081%
2026-05-05	0.3200	0.3200	0.3200	0.3200	-11.111%	2	3,076	-78.125%
2026-04-30	0.2500	0.3600	0.2500	0.3600	+9.091%	59	3,074	-80.556%
2026-04-28	0.3100	0.3300	0.3100	0.3300	+6.452%	5	3,072	-78.788%
2026-04-24	0.3100	0.3500	0.3100	0.3100	+3.333%	8	3,071	-77.419%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,068	-76.667%
2026-04-22	0.3500	0.3500	0.3500	0.3500	+16.667%	4	3,067	-80.000%
2026-04-17	0.3000	0.4400	0.3000	0.3000	-11.765%	13	3,063	-76.667%
2026-04-16	0.3400	0.3400	0.3400	0.3400	+13.333%	5	3,065	-79.412%
2026-04-15	0.3000	0.3000	0.3000	0.3000	+3.448%	2	3,060	-76.667%
2026-04-14	0.3000	0.3000	0.2900	0.2900	-9.375%	10	3,058	-75.862%
2026-04-13	0.3200	0.3200	0.3200	0.3200	+23.077%	2	3,048	-78.125%
2026-04-10	0.2500	0.2600	0.2500	0.2600	+13.043%	95	3,050	-73.077%
2026-04-07	0.2300	0.2300	0.2300	0.2300	+4.545%	1	2,981	-69.565%
2026-04-06	0.2600	0.2600	0.2200	0.2200	-29.032%	7	2,980	-68.182%
2026-04-02	0.3100	0.3100	0.3100	0.3100	+40.909%	5	2,974	-77.419%
2026-04-01	0.2700	0.3600	0.2200	0.2200	-15.385%	14	2,974	-68.182%
2026-03-31	0.3400	0.3400	0.2600	0.2600	-3.704%	34	2,963	-73.077%
2026-03-30	0.2900	0.2900	0.2700	0.2700	0.000%	11	2,940	-74.074%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-35.714%	3	2,929	-74.074%
2026-03-20	0.4200	0.4200	0.4200	0.4200	+13.514%	15	2,926	-83.333%
2026-03-13	0.3700	0.3700	0.3700	0.3700	-22.917%	4	2,911	-81.081%
2026-03-11	0.4800	0.4800	0.4800	0.4800	+11.628%	1	2,911	-85.417%
2026-03-09	0.4300	0.4300	0.4300	0.4300	-2.273%	5	2,910	-83.721%
2026-03-06	0.4400	0.4400	0.4400	0.4400	-10.204%	4	2,895	-84.091%
2026-03-05	0.6700	0.6700	0.4900	0.4900	-9.259%	5	2,891	-85.714%
2026-03-04	0.5800	0.5900	0.5400	0.5400	+10.204%	6	2,886	-87.037%
2026-02-23	0.4900	0.4900	0.4900	0.4900	-12.500%	1	2,887	-85.714%
2026-02-20	0.5600	0.5600	0.5600	0.5600	-20.000%	1	2,886	-87.500%
2026-02-17	0.7000	0.7000	0.7000	0.7000	+40.000%	1	2,885	-90.000%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-13.793%	1	2,884	-86.000%
2026-02-03	0.5800	0.5800	0.5800	0.5800	+1.754%	2	2,884	-87.931%
2026-02-02	0.8000	0.8000	0.5400	0.5700	-33.721%	123	2,886	-87.719%
2026-01-30	0.9100	0.9100	0.8600	0.8600	+7.500%	7	2,785	-91.860%
2026-01-27	0.8000	0.8000	0.8000	0.8000	-9.091%	1	2,780	-91.250%
2026-01-26	0.8800	0.8800	0.8800	0.8800	+3.529%	1	2,776	-92.045%
2026-01-21	0.8300	0.8500	0.8300	0.8500	-19.811%	21	2,775	-91.765%
2026-01-14	1.0600	1.0600	1.0600	1.0600	+6.000%	2	2,775	-93.396%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-10.714%	1	2,773	-93.000%
2026-01-07	1.1200	1.1200	1.1200	1.1200	+1.818%	20	2,773	-93.750%
2026-01-06	1.0700	1.1000	1.0700	1.1000	+3.774%	21	2,773	-93.636%
2026-01-05	1.0500	1.0600	0.9500	1.0600	-5.357%	6	2,749	-93.396%
2025-12-30	1.1300	1.1600	1.1200	1.1200	+1.818%	156	2,749	-93.750%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-4.348%	2	2,695	-93.636%
2025-12-19	1.1500	1.1500	1.1500	1.1500	+15.000%	10	2,693	-93.913%
2025-12-17	1.0000	1.0000	1.0000	1.0000	-14.530%	2	2,693	-93.000%
2025-12-11	1.2000	1.2000	1.1700	1.1700	+34.483%	22	2,693	-94.017%
2025-12-05	0.8700	0.8700	0.8700	0.8700	-7.447%	1	2,671	-91.954%
2025-12-04	0.9400	0.9400	0.9400	0.9400	-2.083%	1	2,671	-92.553%
2025-12-03	0.9300	0.9600	0.9300	0.9600	-10.280%	2	2,671	-92.708%
2025-12-01	1.0700	1.0700	1.0700	1.0700	+22.989%	1	2,672	-93.458%
2025-11-26	1.0100	1.0100	0.8700	0.8700	-7.447%	4	2,672	-91.954%
2025-11-24	1.0700	1.0700	0.9400	0.9400	-19.658%	3	2,672	-92.553%
2025-11-21	0.9700	1.1700	0.9700	1.1700	+1.739%	9	2,673	-94.017%
2025-11-20	1.1300	1.1500	1.1300	1.1500	-2.542%	2	2,679	-93.913%
2025-11-18	1.1800	1.1800	1.1800	1.1800	-9.231%	1	2,680	-94.068%
2025-11-17	1.2700	1.3000	1.2700	1.3000	-13.333%	5	2,679	-94.615%
2025-11-13	1.4900	1.5000	1.3000	1.5000	-36.170%	67	2,679	-95.333%
2025-11-12	2.1800	2.3500	2.1800	2.3500	+38.235%	4	2,668	-97.021%
2025-11-06	1.7000	1.7000	1.7000	1.7000	-6.077%	1	2,667	-95.882%
2025-11-03	1.8100	1.8100	1.8100	1.8100	+10.366%	4	2,670	-96.133%
2025-10-28	1.6400	1.6400	1.6400	1.6400	-4.094%	10	2,670	-95.732%
2025-10-27	1.7100	1.7100	1.7100	1.7100	-8.556%	10	2,650	-95.906%
2025-10-22	1.8700	1.8700	1.8700	1.8700	+8.721%	10	2,650	-96.257%
2025-10-20	1.5000	1.7200	1.5000	1.7200	+9.554%	10	2,640	-95.930%
2025-10-17	1.5700	1.5700	1.5700	1.5700	+1.290%	3	2,635	-95.541%
2025-10-14	1.5500	1.5500	1.5500	1.5500	+0.649%	5	2,632	-95.484%
2025-10-13	1.5000	1.5400	1.5000	1.5400	-6.098%	5	2,627	-95.455%
2025-10-10	1.6600	1.6600	1.5900	1.6400	-1.796%	130	2,622	-95.732%
2025-10-06	1.6700	1.6700	1.6700	1.6700	-9.730%	1	2,494	-95.808%
2025-09-30	1.8500	1.8500	1.8500	1.8500	+3.352%	5	2,493	-96.216%
2025-09-26	1.7900	1.7900	1.7900	1.7900	+1.130%	100	2,488	-96.089%
2025-09-25	1.7700	1.7700	1.7700	1.7700	+1.143%	1	2,388	-96.045%
2025-09-22	1.7200	1.7500	1.7200	1.7500	+16.667%	3	2,387	-96.000%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-16.201%	1	2,385	-95.333%
2025-09-18	1.7900	1.7900	1.7900	1.7900	+9.146%	1	2,385	-96.089%
2025-09-12	1.6400	1.6400	1.6400	1.6400	0.000%	1	2,385	-95.732%
2025-09-11	1.6400	1.6400	1.6400	1.6400	-1.796%	1	2,384	-95.732%
2025-09-10	1.6700	1.6700	1.6700	1.6700	-15.657%	1	2,384	-95.808%
2025-09-05	1.9800	1.9800	1.9800	1.9800	-13.913%	1	2,383	-96.465%
2025-09-04	1.9900	2.3000	1.9900	2.3000	+22.995%	12	2,382	-96.957%
2025-09-03	1.8700	1.8700	1.8700	1.8700	-6.500%	2	2,370	-96.257%
2025-09-02	1.8500	2.0000	1.8500	2.0000	+15.607%	11	2,372	-96.500%
2025-08-29	1.7300	1.7300	1.7300	1.7300	-10.363%	2	2,368	-95.954%
2025-08-28	1.9700	1.9700	1.9300	1.9300	-3.500%	3	2,368	-96.373%
2025-08-27	2.0000	2.0000	2.0000	2.0000	-11.111%	2	2,366	-96.500%
2025-08-22	2.2500	2.2500	2.2500	2.2500	+18.421%	1	2,364	-96.889%
2025-08-14	1.9000	1.9000	1.9000	1.9000	+11.765%	5	2,363	-96.316%
2025-08-13	1.7000	1.7000	1.7000	1.7000	+10.390%	15	2,363	-95.882%
2025-08-12	1.4100	1.5400	1.3700	1.5400	-0.645%	10	2,363	-95.455%
2025-08-07	1.7500	1.7500	1.5200	1.5500	-14.365%	12	2,356	-95.484%
2025-08-06	1.7800	2.0200	1.7800	1.8100	-31.698%	12	2,346	-96.133%
2025-08-05	2.5800	2.6800	2.5800	2.6500	+11.345%	5	2,338	-97.358%
2025-08-01	2.2000	2.3800	2.2000	2.3800	-4.800%	4	2,337	-97.059%
2025-07-31	2.5000	2.5000	2.5000	2.5000	-10.394%	1	2,338	-97.200%
2025-07-30	2.7900	2.7900	2.7900	2.7900	-11.429%	1	2,337	-97.491%
2025-07-21	3.1500	3.1500	3.1500	3.1500	+9.375%	3	2,337	-97.778%
2025-07-15	2.8800	2.8800	2.8800	2.8800	-6.189%	1	2,336	-97.569%
2025-07-11	3.0700	3.0700	3.0700	3.0700	-4.954%	1	2,335	-97.720%
2025-07-09	3.3400	3.3400	3.2300	3.2300	-19.250%	3	2,335	-97.833%
2025-07-08	4.0000	4.0000	4.0000	4.0000	-2.676%	1	2,335	-98.250%
2025-07-07	4.1100	4.1100	4.1100	4.1100	+2.239%	1	2,335	-98.297%
2025-07-03	4.0000	4.0200	4.0000	4.0200	+4.961%	2	2,335	-98.259%
2025-07-02	3.8300	3.8300	3.8300	3.8300	-8.810%	1	2,335	-98.172%
2025-07-01	4.2000	4.2000	4.2000	4.2000	+11.111%	2	2,337	-98.333%
2025-06-26	3.7800	3.7800	3.7800	3.7800	+5.000%	1	2,335	-98.148%
2025-06-17	3.6000	3.6000	3.6000	3.6000	-8.861%	4	2,334	-98.056%
2025-06-16	3.9500	3.9500	3.9500	3.9500	+3.947%	1	2,334	-98.228%
2025-06-12	3.8000	3.8000	3.8000	3.8000	0.000%	6	2,334	-98.158%
2025-06-11	3.7000	3.8000	3.7000	3.8000	-2.813%	14	2,328	-98.158%
2025-06-10	3.2000	3.9500	3.2000	3.9100	+26.129%	51	2,314	-98.210%
2025-06-09	2.9800	3.1000	2.9600	3.1000	+5.802%	27	2,324	-97.742%
2025-06-06	2.9300	2.9300	2.9300	2.9300	+12.692%	100	2,339	-97.611%
2025-06-05	2.8100	2.8100	2.5600	2.6000	-2.622%	13	2,299	-97.308%
2025-06-02	2.6200	2.8100	2.6200	2.6700	-4.643%	6	2,299	-97.378%
2025-05-30	2.8000	2.8000	2.8000	2.8000	+1.818%	2	2,300	-97.500%
2025-05-27	2.6000	2.7600	2.5200	2.7500	+10.887%	21	2,300	-97.455%
2025-05-23	2.6700	2.7300	2.4800	2.4800	-10.469%	754	2,103	-97.177%
2025-05-22	2.6500	3.0500	2.6500	2.7700	+6.950%	1,024	2,103	-97.473%
2025-05-21	2.8200	2.8200	2.5600	2.5900	-7.168%	199	1,560	-97.297%
2025-05-20	2.7400	2.9400	2.7400	2.7900	-0.712%	789	1,463	-97.491%
2025-05-19	2.6600	2.8600	2.6600	2.8100	-0.707%	4	1,126	-97.509%
2025-05-16	2.6600	2.8400	2.6300	2.8300	+10.980%	52	1,126	-97.527%
2025-05-15	2.5900	2.6100	2.4800	2.5500	+4.082%	9	1,149	-97.255%
2025-05-14	2.4000	2.4600	2.3600	2.4500	+5.603%	76	1,153	-97.143%
2025-05-13	2.2400	2.3200	2.2400	2.3200	+3.111%	200	1,220	-96.983%
2025-05-12	2.2000	2.3000	2.2000	2.2500	+28.571%	181	1,420	-96.889%
2025-05-09	1.7500	1.7500	1.7500	1.7500	0.000%	1,400	1,420	-96.000%
2025-05-08	1.7500	1.8100	1.7500	1.7500	+16.667%	4	871	-96.000%
2025-05-07	1.3800	1.5000	1.3000	1.5000	+50.000%	11	872	-95.333%
2025-05-05	1.0000	1.0000	0.9900	1.0000	+8.696%	3	871	-93.000%
2025-05-02	0.9200	0.9200	0.9200	0.9200	+15.000%	2	870	-92.391%
2025-04-30	0.8800	0.8800	0.6500	0.8000	-12.088%	22	870	-91.250%
2025-04-24	1.0000	1.0000	0.9100	0.9100	+7.059%	11	867	-92.308%
2025-04-23	0.8500	0.8500	0.8500	0.8500	+13.333%	20	866	-91.765%
2025-04-22	0.7500	0.7500	0.7500	0.7500	+25.000%	1	871	-90.667%
2025-04-17	0.6000	0.6000	0.6000	0.6000	+7.143%	1	871	-88.333%
2025-04-16	0.5900	0.6000	0.5600	0.5600	-12.500%	37	871	-87.500%
2025-04-15	0.6400	0.6400	0.6400	0.6400	-8.571%	20	834	-89.063%
2025-04-14	0.7000	0.7000	0.7000	0.7000	-6.667%	1	814	-90.000%
2025-04-10	0.7400	0.7500	0.7300	0.7500	+7.143%	17	814	-90.667%
2025-04-09	0.7000	0.7000	0.7000	0.7000	0.000%	2	814	-90.000%
2025-04-08	0.7000	0.7000	0.7000	0.7000	-12.500%	1	816	-90.000%
2025-04-07	0.7500	0.8000	0.7500	0.8000	+8.108%	3	815	-91.250%
2025-04-04	0.9200	1.1000	0.7400	0.7400	-17.778%	1,164	812	-90.541%
2025-04-03	1.1000	1.1000	0.9000	0.9000	-25.620%	32	1,061	-92.222%
2025-04-01	1.2100	1.2100	1.2100	1.2100	-7.634%	20	1,029	-94.215%
2025-03-31	1.3100	1.3100	1.2600	1.3100	-10.274%	364	1,029	-94.656%
2025-03-26	1.5300	1.5300	1.4600	1.4600	-7.006%	4	929	-95.205%
2025-03-25	1.5500	1.5700	1.5500	1.5700	+12.950%	6	927	-95.541%
2025-03-24	1.4500	1.4500	1.3500	1.3900	-6.711%	15	932	-94.964%
2025-03-21	1.4500	1.4900	1.4500	1.4900	-1.974%	424	917	-95.302%
2025-03-20	1.5300	1.5300	1.5200	1.5200	-11.628%	20	705	-95.395%
2025-03-19	1.7300	1.7300	1.7200	1.7200	+8.861%	11	685	-95.930%
2025-03-18	1.5800	1.5800	1.5800	1.5800	0.000%	10	685	-95.570%
2025-03-17	1.6300	1.6300	1.5800	1.5800	-3.067%	30	675	-95.570%
2025-03-11	1.7500	1.7500	1.6300	1.6300	-23.113%	27	645	-95.706%
2025-03-10	2.1200	2.1200	2.1200	2.1200	-3.636%	20	618	-96.698%
2025-03-07	2.2000	2.2000	2.2000	2.2000	-4.348%	40	598	-96.818%
2025-03-06	2.3000	2.3000	2.3000	2.3000	-19.298%	20	578	-96.957%
2025-03-04	2.8000	2.9500	2.7000	2.8500	-13.636%	4	558	-97.544%
2025-03-03	3.5000	3.6600	3.1000	3.3000	0.000%	26	558	-97.879%
2025-02-28	3.3000	3.3000	3.3000	3.3000	+3.125%	2	539	-97.879%
2025-02-27	3.1000	3.2000	3.0500	3.2000	-2.439%	6	539	-97.813%
2025-02-26	3.0800	3.2800	3.0800	3.2800	+17.143%	2	538	-97.866%
2025-02-25	2.8000	2.8000	2.8000	2.8000	+8.949%	1	537	-97.500%
2025-02-24	2.6200	2.6200	2.5700	2.5700	-1.533%	2	537	-97.276%
2025-02-20	2.6100	2.6100	2.6100	2.6100	-1.509%	100	537	-97.318%
2025-02-19	2.6500	2.6500	2.6500	2.6500	+12.766%	5	453	-97.358%
2025-02-14	2.3500	2.3500	2.3500	2.3500	-10.646%	2	453	-97.021%
2025-02-11	2.5500	2.7000	2.4800	2.6300	-4.364%	19	453	-97.338%
2025-02-10	2.7500	2.7500	2.7500	2.7500	-11.290%	300	453	-97.455%
2025-02-06	3.5000	3.5000	3.1000	3.1000	+9.541%	3	162	-97.742%
2025-02-05	2.8300	2.8300	2.8300	2.8300	-31.807%	3	161	-97.527%
2025-02-04	4.0500	4.1500	4.0500	4.1500	0.000%	2	161	-98.313%
2025-01-31	3.7500	4.1500	3.7500	4.1500	+2.469%	70	161	-98.313%
2025-01-29	4.0200	4.0500	4.0200	4.0500	+25.000%	118	132	-98.272%
2025-01-23	2.7500	3.2400	2.7500	3.2400	+8.361%	9	14	-97.840%
2025-01-21	2.9300	2.9900	2.9300	2.9900	-22.338%	4	11	-97.659%
2025-01-08	3.8500	3.8500	3.8500	3.8500	-10.465%	5	5	-98.182%
2025-01-07	4.1900	4.3000	4.1900	4.3000	0.000%	4	5	-98.372%
2024-12-20	4.3000	4.3000	4.3000	4.3000	-5.495%	1	3	-98.372%
2024-12-19	4.5500	4.5500	4.5500	4.5500	-13.333%	1	3	-98.462%
2024-12-18	5.0000	5.2500	5.0000	5.2500	+12.903%	2	4	-98.667%
2024-12-17	4.6500	4.6500	4.6500	4.6500	-11.429%	1	2	-98.495%
2024-12-12	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	-98.667%