Dark

DIS20261218C70
DIS Dec 18 2026 70.00 Call (DIS261218C00070000)
option OPRA

EOD

Jul 23, 2026

26.75-4.804%(-1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.7500	26.7500	26.7500	26.7500	-4.804%	10	107	0.000%
2026-07-10	28.1000	28.1000	28.1000	28.1000	-7.474%	1	107	-4.804%
2026-07-02	30.5000	30.5000	30.3700	30.3700	-7.914%	25	82	-11.920%
2026-06-02	32.9800	32.9800	32.9800	32.9800	-16.717%	1	82	-18.890%
2026-05-08	39.6000	39.6000	39.6000	39.6000	+8.731%	1	81	-32.449%
2026-04-16	36.4200	36.4200	36.4200	36.4200	+4.415%	1	81	-26.551%
2026-04-14	34.8800	34.8800	34.8800	34.8800	+9.755%	1	82	-23.308%
2026-04-10	31.7500	31.8100	31.6900	31.7800	-0.031%	50	83	-15.828%
2026-03-23	31.7900	31.7900	31.7900	31.7900	-3.403%	1	55	-15.854%
2026-03-18	32.9100	32.9100	32.9100	32.9100	-3.376%	2	55	-18.718%
2026-03-06	34.0600	34.0600	34.0600	34.0600	-11.555%	2	55	-21.462%
2026-02-26	38.5100	38.5100	38.5100	38.5100	-3.725%	1	55	-30.538%
2026-02-24	40.0000	40.0000	40.0000	40.0000	+2.881%	1	55	-33.125%
2026-02-19	38.8800	38.8800	38.8800	38.8800	-2.800%	1	55	-31.199%
2026-02-18	40.0000	40.0000	40.0000	40.0000	+12.360%	1	55	-33.125%
2026-02-03	35.6000	35.6000	35.6000	35.6000	-19.856%	1	55	-24.860%
2026-01-30	44.4200	44.4200	44.4200	44.4200	+2.705%	1	56	-39.779%
2026-01-27	43.2500	43.2500	43.2500	43.2500	-2.039%	1	56	-38.150%
2026-01-23	44.0500	44.1500	44.0500	44.1500	-0.563%	4	56	-39.411%
2025-12-17	44.4000	44.4000	44.4000	44.4000	+10.861%	1	58	-39.752%
2025-12-09	39.9000	40.0500	39.9000	40.0500	+6.658%	3	58	-33.208%
2025-11-26	37.6500	37.6500	37.5500	37.5500	+1.486%	2	60	-28.762%
2025-11-24	37.0000	37.0000	37.0000	37.0000	-4.269%	1	60	-27.703%
2025-11-19	38.6500	38.6500	38.6500	38.6500	-3.375%	1	60	-30.789%
2025-11-17	39.9500	40.0000	39.9500	40.0000	+1.266%	4	61	-33.125%
2025-11-14	39.5000	39.5000	39.5000	39.5000	-21.110%	1	61	-32.278%
2025-11-12	49.0000	50.1500	49.0000	50.0700	+5.035%	10	61	-46.575%
2025-11-11	47.6700	47.6700	47.6700	47.6700	+6.644%	10	70	-43.885%
2025-11-07	44.7000	44.7000	44.7000	44.7000	-2.295%	1	60	-40.157%
2025-10-28	45.7500	45.7500	45.7500	45.7500	+1.105%	1	61	-41.530%
2025-10-14	45.1000	45.4000	45.1000	45.2500	-3.312%	48	61	-40.884%
2025-10-06	46.8000	46.8000	46.8000	46.8000	+2.072%	1	85	-42.842%
2025-09-23	45.8500	45.8500	45.8500	45.8500	-10.884%	1	85	-41.658%
2025-09-05	51.4500	51.4500	51.4500	51.4500	-1.569%	1	85	-48.008%
2025-08-25	52.1000	52.3800	52.1000	52.2700	-2.116%	8	85	-48.823%
2025-08-22	53.6200	53.8000	53.2700	53.4000	+5.722%	4	85	-49.906%
2025-08-21	50.4600	50.7500	50.3500	50.5100	-1.979%	4	85	-47.040%
2025-08-20	50.8700	51.5300	50.8700	51.5300	+2.344%	4	85	-48.088%
2025-08-19	50.2000	50.3500	50.2000	50.3500	-1.429%	2	85	-46.872%
2025-08-18	50.9400	51.1100	50.9100	51.0800	+2.797%	6	85	-47.631%
2025-08-15	49.6900	49.6900	49.6900	49.6900	-7.896%	1	85	-46.166%
2025-06-24	53.9500	53.9500	53.9500	53.9500	+2.528%	2	86	-50.417%
2025-06-13	52.6200	52.6200	52.6200	52.6200	+8.272%	4	86	-49.164%
2025-05-30	48.1000	48.6000	48.1000	48.6000	+5.423%	4	84	-44.959%
2025-05-23	46.1000	46.1000	46.1000	46.1000	+22.933%	4	85	-41.974%
2025-05-07	37.5000	37.5000	37.5000	37.5000	+63.755%	1	85	-28.667%
2025-04-16	23.3800	23.3800	22.9000	22.9000	-6.148%	2	85	+16.812%
2025-04-14	24.4000	24.4000	24.4000	24.4000	+0.205%	1	84	+9.631%
2025-04-11	24.3500	24.3500	24.3500	24.3500	-0.612%	4	84	+9.856%
2025-04-04	25.0000	25.0000	24.5000	24.5000	-16.808%	4	84	+9.184%
2025-04-03	29.4300	29.4500	29.4300	29.4500	-14.638%	14	84	-9.168%
2025-04-02	34.5000	34.5000	34.5000	34.5000	-0.462%	1	84	-22.464%
2025-03-28	34.6600	34.6600	34.6600	34.6600	-2.859%	2	84	-22.822%
2025-03-14	35.6800	35.6800	35.6800	35.6800	+7.308%	2	84	-25.028%
2025-03-12	33.2500	33.2500	33.2500	33.2500	-26.029%	3	84	-19.549%
2025-03-04	44.9500	44.9500	44.9500	44.9500	-11.603%	2	84	-40.489%
2025-03-03	50.8500	50.8500	50.8500	50.8500	+5.062%	1	84	-47.394%
2025-02-07	48.4000	48.4000	48.4000	48.4000	-2.714%	4	85	-44.731%
2025-02-04	49.7000	49.7500	49.7000	49.7500	-0.995%	4	85	-46.231%
2025-02-03	50.3000	50.3000	50.2500	50.2500	+1.208%	2	87	-46.766%
2025-01-29	49.7000	49.7000	49.6500	49.6500	+2.266%	2	88	-46.123%
2025-01-28	48.7000	48.7000	48.5500	48.5500	-2.608%	2	88	-44.902%
2025-01-27	49.9000	49.9000	49.8500	49.8500	+9.440%	2	88	-46.339%
2025-01-22	45.4500	45.5500	45.4500	45.5500	0.000%	2	87	-41.273%
2025-01-21	44.9000	45.9000	44.9000	45.5500	+0.110%	65	86	-41.273%
2025-01-15	45.4500	45.6000	45.4500	45.5000	-5.797%	8	57	-41.209%
2025-01-02	48.3000	48.3000	48.3000	48.3000	-4.640%	3	56	-44.617%
2024-12-10	50.6500	50.6500	50.6500	50.6500	-5.592%	4	56	-47.187%
2024-11-27	53.6500	53.6500	53.6500	53.6500	+8.187%	5	61	-50.140%
2024-11-15	49.5900	49.5900	49.5900	49.5900	+6.234%	2	61	-46.058%
2024-11-14	46.8500	46.8500	46.6700	46.6800	+21.880%	3	62	-42.695%
2024-11-11	38.3000	38.3000	38.3000	38.3000	+3.374%	1	63	-30.157%
2024-11-07	37.0500	37.0500	37.0500	37.0500	+2.917%	2	63	-27.800%
2024-11-06	36.0000	36.0000	36.0000	36.0000	+2.857%	1	65	-25.694%
2024-11-05	35.0000	35.0000	35.0000	35.0000	+1.449%	2	65	-23.571%
2024-11-04	34.5000	34.5000	34.5000	34.5000	0.000%	1	65	-22.464%
2024-11-01	34.5000	34.5000	34.5000	34.5000	-2.044%	2	64	-22.464%
2024-10-22	35.2200	35.2200	35.2200	35.2200	+3.436%	1	65	-24.049%
2024-10-16	34.0500	34.0500	34.0500	34.0500	+1.339%	1	65	-21.439%
2024-10-14	33.6000	33.6000	33.6000	33.6000	+5.495%	1	65	-20.387%
2024-10-10	31.8500	31.8500	31.8500	31.8500	-3.250%	1	65	-16.013%
2024-10-07	32.8000	32.9200	32.8000	32.9200	+2.843%	2	64	-18.742%
2024-10-03	32.0100	32.0100	32.0100	32.0100	-5.296%	1	64	-16.432%
2024-09-26	33.8000	33.8000	33.8000	33.8000	+6.122%	4	65	-20.858%
2024-09-24	31.8500	31.8500	31.8500	31.8500	-3.689%	1	67	-16.013%
2024-09-19	33.1000	33.1000	33.0700	33.0700	+2.926%	2	66	-19.111%
2024-09-18	32.1300	32.1300	32.1300	32.1300	+1.356%	1	67	-16.744%
2024-09-17	32.0000	32.0000	31.7000	31.7000	+3.934%	3	66	-15.615%
2024-09-16	30.5000	30.5000	30.5000	30.5000	+7.394%	1	67	-12.295%
2024-09-12	28.4000	28.4000	28.4000	28.4000	+3.273%	1	68	-5.810%
2024-09-11	27.5000	27.5000	27.5000	27.5000	-2.482%	1	69	-2.727%
2024-09-09	28.2000	28.2000	28.2000	28.2000	-2.015%	4	70	-5.142%
2024-09-05	28.7800	28.7800	28.7800	28.7800	-2.737%	1	66	-7.054%
2024-09-03	29.5900	29.5900	29.5900	29.5900	-1.531%	1	67	-9.598%
2024-08-30	29.4000	30.0500	29.4000	30.0500	+3.621%	6	64	-10.982%
2024-08-28	29.0000	29.0000	29.0000	29.0000	-4.918%	1	64	-7.759%
2024-08-27	30.5000	30.5000	30.5000	30.5000	+3.741%	1	63	-12.295%
2024-08-23	29.8500	29.9000	29.4000	29.4000	-1.508%	16	64	-9.014%
2024-08-21	29.7900	29.8500	29.7900	29.8500	-0.500%	2	66	-10.385%
2024-08-20	30.0000	30.0000	30.0000	30.0000	-3.226%	1	64	-10.833%
2024-08-19	30.4400	31.0000	30.4400	31.0000	+6.786%	3	63	-13.710%
2024-08-16	29.0300	29.0300	29.0300	29.0300	+1.503%	2	60	-7.854%
2024-08-15	28.6500	28.6500	28.6000	28.6000	+8.539%	2	59	-6.469%
2024-08-14	26.2000	26.3500	26.2000	26.3500	+1.737%	2	57	+1.518%
2024-08-13	26.4200	26.4200	25.9000	25.9000	-2.079%	8	55	+3.282%
2024-08-12	26.5700	26.5700	26.4500	26.4500	+0.570%	3	47	+1.134%
2024-08-09	26.0000	26.3000	25.5000	26.3000	-0.454%	14	44	+1.711%
2024-08-08	25.5000	27.0000	25.5000	26.4200	-1.930%	11	39	+1.249%
2024-08-07	27.1000	28.8900	26.9400	26.9400	-8.678%	5	28	-0.705%
2024-08-06	29.5000	29.5000	29.5000	29.5000	-0.034%	1	23	-9.322%
2024-08-05	27.3500	29.5100	27.3500	29.5100	-10.576%	4	22	-9.353%
2024-08-01	33.0000	33.0000	33.0000	33.0000	-2.941%	2	26	-18.939%
2024-07-31	33.5500	34.0000	33.5500	34.0000	+3.659%	2	24	-21.324%
2024-07-30	32.8000	32.8000	32.8000	32.8000	-0.152%	1	26	-18.445%
2024-07-29	32.8500	32.8500	32.8500	32.8500	+8.595%	1	25	-18.569%
2024-07-26	30.3000	30.3000	30.2500	30.2500	-0.165%	4	24	-11.570%
2024-07-25	30.2000	30.3000	30.2000	30.3000	+0.165%	3	22	-11.716%
2024-07-24	30.2500	30.2500	30.2500	30.2500	-2.419%	1	19	-11.570%
2024-07-23	31.0000	31.4500	31.0000	31.0000	-8.284%	6	18	-13.710%
2024-07-22	33.8000	33.8000	33.8000	33.8000	-6.371%	2	12	-20.858%
2024-07-19	36.1000	36.1000	36.1000	36.1000	-1.366%	2	10	-25.900%
2024-07-17	36.6000	36.6000	36.6000	36.6000	+0.966%	1	9	-26.913%
2024-07-15	36.3500	36.3500	36.2500	36.2500	-1.334%	2	8	-26.207%
2024-07-12	36.7400	36.7400	36.7400	36.7400	+1.352%	10	6	-27.191%
2024-07-10	36.2500	36.2500	36.2500	36.2500	0.000%	1	1	-26.207%