Dark

DIS20261218C50
DIS Dec 18 2026 50.00 Call (DIS261218C00050000)
option OPRA

EOD

Jul 23, 2026

44.25-6.842%(-3.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	43.9100	44.2500	43.9100	44.2500	-6.842%	2	112	0.000%
2026-07-20	47.4000	47.5000	47.4000	47.5000	-0.252%	2	112	-6.842%
2026-07-13	47.6200	47.6200	47.6200	47.6200	-3.914%	1	111	-7.077%
2026-06-26	49.5600	49.5600	49.5600	49.5600	-3.279%	1	110	-10.714%
2026-06-04	51.2400	51.2400	51.2400	51.2400	+3.515%	2	111	-13.642%
2026-04-08	49.5000	49.5000	49.5000	49.5000	+8.291%	1	109	-10.606%
2026-03-30	45.7100	45.7100	45.7100	45.7100	+4.123%	1	110	-3.194%
2026-03-27	44.8100	44.8100	43.9000	43.9000	-13.922%	51	109	+0.797%
2026-03-20	51.0000	51.0000	51.0000	51.0000	0.000%	1	158	-13.235%
2026-03-18	51.0000	51.0000	51.0000	51.0000	-3.427%	5	157	-13.235%
2026-03-10	52.8100	52.8100	52.8100	52.8100	+1.519%	1	152	-16.209%
2026-03-06	51.8100	52.0200	51.8100	52.0200	-6.691%	90	152	-14.937%
2025-11-26	55.7500	55.7500	55.7500	55.7500	-16.039%	2	107	-20.628%
2025-09-30	66.2000	66.4000	66.2000	66.4000	-1.293%	2	107	-33.358%
2025-09-18	67.2700	67.2700	67.2700	67.2700	-4.310%	1	107	-34.220%
2025-08-27	70.3000	70.3000	70.3000	70.3000	-2.375%	2	107	-37.055%
2025-08-22	71.7500	72.0100	71.7500	72.0100	+4.910%	2	109	-38.550%
2025-08-21	68.5000	68.7000	68.4300	68.6400	-1.704%	4	109	-35.533%
2025-08-20	69.1800	69.8300	69.1800	69.8300	+1.704%	6	109	-36.632%
2025-08-19	68.6000	68.8500	68.4800	68.6600	-0.981%	8	110	-35.552%
2025-08-18	69.1500	69.3400	69.1500	69.3400	-7.051%	2	109	-36.184%
2025-06-27	74.6000	74.6000	74.6000	74.6000	+15.480%	1	109	-40.684%
2025-05-15	64.6000	64.6000	64.6000	64.6000	0.000%	1	110	-31.502%
2025-05-13	64.6000	64.6000	64.6000	64.6000	+4.870%	1	111	-31.502%
2025-05-12	61.6000	61.6000	61.6000	61.6000	+5.119%	1	112	-28.166%
2025-05-08	58.6000	58.6000	58.6000	58.6000	+27.530%	1	113	-24.488%
2025-05-06	45.9500	45.9500	45.9500	45.9500	-0.433%	2	114	-3.700%
2025-05-02	46.4500	46.4500	46.1000	46.1500	-8.668%	106	115	-4.117%
2025-03-31	50.5300	50.5300	50.5300	50.5300	-0.237%	1	167	-12.428%
2025-03-12	50.6500	50.6500	50.6500	50.6500	-8.591%	1	168	-12.636%
2025-03-10	55.4100	55.4100	55.4100	55.4100	-4.876%	5	167	-20.141%
2025-03-07	58.2500	58.2500	58.2500	58.2500	-7.978%	6	172	-24.034%
2025-02-25	63.3000	63.3000	63.3000	63.3000	+1.736%	1	172	-30.095%
2025-02-21	62.2200	62.2200	62.2200	62.2200	-0.686%	2	172	-28.881%
2025-02-18	62.7500	62.7500	62.6500	62.6500	-3.615%	2	172	-29.370%
2025-02-06	65.1500	65.1500	65.0000	65.0000	-2.840%	2	173	-31.923%
2025-02-04	67.0500	67.0500	66.9000	66.9000	-1.618%	2	174	-33.857%
2025-01-30	68.4000	68.4000	68.0000	68.0000	+3.501%	3	173	-34.926%
2025-01-28	65.7000	65.7000	65.7000	65.7000	+5.712%	2	173	-32.648%
2025-01-15	62.5500	62.7500	62.1500	62.1500	-6.738%	34	172	-28.801%
2025-01-06	66.6400	66.6400	66.6400	66.6400	+1.740%	2	157	-33.598%
2024-12-30	65.5000	65.5000	65.5000	65.5000	-6.429%	1	157	-32.443%
2024-12-18	70.0000	70.0000	70.0000	70.0000	+3.413%	5	158	-36.786%
2024-12-09	67.6900	67.6900	67.6900	67.6900	-3.575%	1	158	-34.628%
2024-12-03	70.2000	70.2000	70.2000	70.2000	-0.707%	2	158	-36.966%
2024-11-27	70.7000	70.7000	70.7000	70.7000	+5.522%	2	160	-37.412%
2024-11-20	67.0000	67.0000	67.0000	67.0000	-2.318%	5	160	-33.955%
2024-11-15	67.5000	68.5900	67.5000	68.5900	+9.376%	6	165	-35.486%
2024-11-14	62.7100	62.7100	62.7100	62.7100	+15.276%	1	168	-29.437%
2024-11-13	54.4000	54.4000	54.4000	54.4000	+2.642%	1	168	-18.658%
2024-11-06	53.0000	53.0000	53.0000	53.0000	+6.000%	1	169	-16.509%
2024-10-28	50.0000	50.0000	50.0000	50.0000	+1.010%	2	169	-11.500%
2024-10-25	49.5000	49.5000	49.5000	49.5000	-1.980%	2	171	-10.606%
2024-10-21	50.3000	50.5000	50.0000	50.5000	+0.398%	21	172	-12.376%
2024-10-16	50.3000	50.3000	50.3000	50.3000	+3.926%	1	182	-12.028%
2024-10-11	48.2000	48.4000	48.2000	48.4000	+2.979%	6	183	-8.574%
2024-10-09	47.0000	47.0000	47.0000	47.0000	-3.093%	10	185	-5.851%
2024-10-01	48.5000	48.5000	48.5000	48.5000	-0.165%	1	185	-8.763%
2024-09-19	48.5800	48.5800	48.5800	48.5800	+5.609%	1	184	-8.913%
2024-09-16	46.0000	46.0000	46.0000	46.0000	+1.996%	3	183	-3.804%
2024-09-13	45.1000	45.1000	45.1000	45.1000	+7.381%	2	183	-1.885%
2024-09-11	42.0000	42.0000	42.0000	42.0000	-2.098%	20	182	+5.357%
2024-09-10	42.9000	42.9000	42.9000	42.9000	+1.418%	4	162	+3.147%
2024-09-06	42.3000	42.3000	42.3000	42.3000	-1.628%	4	158	+4.610%
2024-09-05	43.0000	43.0000	43.0000	43.0000	-2.361%	12	158	+2.907%
2024-08-28	44.0000	44.2000	44.0000	44.0400	-7.382%	12	146	+0.477%
2024-08-26	47.5500	47.5500	47.5500	47.5500	+6.614%	1	145	-6.940%
2024-08-21	44.7000	44.7000	44.6000	44.6000	+0.450%	11	144	-0.785%
2024-08-20	44.4000	44.4000	44.4000	44.4000	-2.203%	1	143	-0.338%
2024-08-19	45.4500	45.4500	45.4000	45.4000	+2.948%	2	144	-2.533%
2024-08-16	43.9500	44.1000	43.9500	44.1000	+2.558%	4	143	+0.340%
2024-08-15	43.0000	43.0000	43.0000	43.0000	+4.623%	1	142	+2.907%
2024-08-14	40.8000	41.1000	40.8000	41.1000	+1.232%	3	143	+7.664%
2024-08-13	41.0000	41.0000	40.6000	40.6000	-1.695%	14	144	+8.990%
2024-08-12	41.3000	41.3000	41.3000	41.3000	+0.121%	1	131	+7.143%
2024-08-09	40.0600	41.2500	40.0600	41.2500	+0.880%	24	130	+7.273%
2024-08-08	40.1500	41.0000	39.5000	40.8900	-1.280%	11	129	+8.217%
2024-08-07	42.4000	43.2000	41.4200	41.4200	-5.217%	51	123	+6.832%
2024-08-06	43.7000	43.7000	43.7000	43.7000	+0.460%	1	95	+1.259%
2024-08-05	43.5000	43.5000	43.5000	43.5000	-2.772%	24	94	+1.724%
2024-08-02	44.7400	44.7400	44.7400	44.7400	-7.848%	2	96	-1.095%
2024-07-30	47.9000	48.6000	47.7500	48.5500	+2.534%	6	96	-8.857%
2024-07-29	47.3500	47.3500	47.2500	47.3500	+5.222%	4	94	-6.547%
2024-07-24	45.0000	45.0000	45.0000	45.0000	-3.226%	3	94	-1.667%
2024-07-23	47.4100	47.4300	45.2000	46.5000	-5.680%	46	91	-4.839%
2024-07-22	49.3000	49.3000	49.3000	49.3000	-3.992%	1	66	-10.243%
2024-07-19	51.0000	51.3600	51.0000	51.3500	-3.477%	116	65	-13.827%
2024-07-17	52.0000	53.2000	52.0000	53.2000	+2.308%	3	7	-16.823%
2024-07-15	53.0000	53.0000	52.0000	52.0000	+0.386%	2	4	-14.904%
2024-07-10	51.4300	51.8000	51.4300	51.8000	0.000%	2	2	-14.575%