Dark

DIS20261218C80
DIS Dec 18 2026 80.00 Call (DIS261218C00080000)
option OPRA

Inactive

Jul 9, 2026

19.40-10.227%(-2.21)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.8700	19.4000	18.8700	19.4000	-10.227%	16	594	0.000%
2026-07-02	21.5900	21.6100	21.5700	21.6100	-1.773%	25	561	-10.227%
2026-06-11	22.0000	22.0000	22.0000	22.0000	-2.352%	1	561	-11.818%
2026-06-05	22.5300	22.5300	22.5300	22.5300	-4.128%	1	562	-13.893%
2026-06-02	23.5000	23.5000	23.5000	23.5000	-3.093%	1	562	-17.447%
2026-06-01	24.2500	24.2500	24.2500	24.2500	-4.827%	1	562	-20.000%
2026-05-29	25.4800	25.4800	25.4800	25.4800	-21.600%	1	561	-23.862%
2026-05-07	31.7000	32.5000	31.7000	32.5000	+8.514%	2	561	-40.308%
2026-05-06	29.8500	31.3500	29.7700	29.9500	+23.811%	46	561	-35.225%
2026-05-05	24.1900	24.1900	24.1900	24.1900	-8.371%	10	576	-19.802%
2026-05-01	26.4000	26.4000	26.4000	26.4000	+7.099%	2	584	-26.515%
2026-04-29	24.7500	24.7500	24.6500	24.6500	-11.807%	3	584	-21.298%
2026-04-21	28.0000	28.0000	27.9500	27.9500	-5.510%	4	587	-30.590%
2026-04-20	29.5800	29.5800	29.5800	29.5800	+7.368%	1	587	-34.415%
2026-04-16	27.5000	27.5500	27.4500	27.5500	+3.688%	4	587	-29.583%
2026-04-15	26.5700	26.5700	26.5700	26.5700	+13.547%	1	583	-26.985%
2026-04-10	23.5700	23.5700	23.3600	23.4000	-4.490%	54	583	-17.094%
2026-04-09	23.3500	24.5000	23.3500	24.5000	+15.839%	7	562	-20.816%
2026-04-07	21.1800	21.1800	21.1500	21.1500	-2.309%	3	562	-8.274%
2026-04-06	21.6500	21.6500	21.6500	21.6500	-3.778%	4	560	-10.393%
2026-04-02	21.0000	22.5000	21.0000	22.5000	+3.448%	3	555	-13.778%
2026-04-01	22.3000	22.3000	21.7500	21.7500	+2.594%	51	555	-10.805%
2026-03-25	21.2000	21.2000	21.2000	21.2000	-5.987%	1	531	-8.491%
2026-03-24	22.5500	22.5500	22.5500	22.5500	-4.043%	10	531	-13.969%
2026-03-23	23.9500	23.9500	23.5000	23.5000	-2.893%	25	521	-17.447%
2026-03-16	24.0000	24.2000	23.9000	24.2000	-11.517%	7	521	-19.835%
2026-03-05	27.3500	27.3500	27.3500	27.3500	-19.369%	10	522	-29.068%
2026-02-10	33.8000	34.4200	33.8000	33.9200	+17.778%	3	514	-42.807%
2026-02-03	28.9500	28.9500	28.7500	28.8000	-19.844%	11	515	-32.639%
2026-01-30	35.7700	35.9300	35.7700	35.9300	-6.965%	2	509	-46.006%
2026-01-08	38.3000	38.6200	38.3000	38.6200	+0.260%	7	511	-49.767%
2026-01-05	38.3200	39.6000	38.3200	38.5200	+5.970%	16	511	-49.637%
2025-12-26	36.3500	36.3500	36.3500	36.3500	-2.416%	1	522	-46.630%
2025-12-22	36.4500	37.2500	36.4500	37.2500	+0.976%	3	523	-47.919%
2025-12-18	36.4300	36.8900	36.4300	36.8900	+0.109%	6	524	-47.411%
2025-12-16	36.4500	37.2000	36.4500	36.8500	+1.655%	12	527	-47.354%
2025-12-12	36.2500	36.2500	36.2500	36.2500	+13.815%	2	534	-46.483%
2025-12-10	31.8500	31.8500	31.8500	31.8500	+0.315%	1	536	-39.089%
2025-12-09	31.7000	31.7500	31.7000	31.7500	-0.936%	6	537	-38.898%
2025-12-08	32.0500	32.0500	32.0500	32.0500	+12.654%	1	537	-39.470%
2025-11-25	28.4500	28.4500	28.4500	28.4500	+1.426%	2	537	-31.810%
2025-11-24	28.8500	29.2500	28.0500	28.0500	-4.527%	8	535	-30.838%
2025-11-21	28.9000	29.3800	28.6000	29.3800	-12.299%	23	529	-33.969%
2025-11-14	33.5000	33.5000	33.5000	33.5000	+6.349%	1	545	-42.090%
2025-11-13	32.5000	32.5000	31.5000	31.5000	-21.894%	8	546	-38.413%
2025-11-12	40.3300	40.3300	40.3300	40.3300	+7.690%	1	540	-51.897%
2025-11-10	37.0500	37.4500	37.0500	37.4500	+1.905%	11	539	-48.198%
2025-11-04	36.7500	36.7500	36.7500	36.7500	-1.448%	7	548	-47.211%
2025-10-30	37.2900	37.2900	37.2900	37.2900	-0.294%	10	548	-47.975%
2025-10-28	37.4000	37.4000	37.4000	37.4000	-1.579%	2	558	-48.128%
2025-10-23	38.0000	38.0000	38.0000	38.0000	+3.261%	5	558	-48.947%
2025-10-15	37.7500	37.7500	36.8000	36.8000	-0.271%	4	558	-47.283%
2025-10-14	36.8500	36.9000	36.8500	36.9000	-1.679%	2	558	-47.425%
2025-10-09	37.6200	37.7700	37.4600	37.5300	+1.023%	8	558	-48.308%
2025-10-08	38.1400	38.1400	37.1500	37.1500	-1.459%	9	559	-47.779%
2025-10-07	37.6200	37.7900	37.4100	37.7000	+0.293%	8	560	-48.541%
2025-10-06	37.7600	37.7600	37.5900	37.5900	-1.597%	2	560	-48.391%
2025-10-03	37.6700	38.2900	37.5500	38.2000	+2.303%	8	560	-49.215%
2025-10-02	37.2900	37.5800	37.1200	37.3400	-3.089%	6	560	-48.045%
2025-09-25	39.4500	39.4500	38.5300	38.5300	-0.233%	11	560	-49.650%
2025-09-24	38.9900	39.0400	38.6200	38.6200	+2.467%	11	557	-49.767%
2025-09-23	38.2800	38.2800	37.4900	37.6900	+0.159%	8	558	-48.527%
2025-09-22	37.8400	37.8700	37.6300	37.6300	-0.974%	5	558	-48.445%
2025-09-19	38.0000	38.0000	38.0000	38.0000	-6.863%	1	557	-48.947%
2025-09-17	41.5500	41.7800	40.5600	40.8000	+1.720%	16	558	-52.451%
2025-09-16	40.3700	40.3700	40.1100	40.1100	-1.522%	4	554	-51.633%
2025-09-15	41.4500	41.4500	40.6200	40.7300	-0.828%	8	553	-52.369%
2025-09-12	41.1500	41.2800	40.9300	41.0700	-1.840%	4	551	-52.764%
2025-09-11	39.9800	41.9600	39.9800	41.8400	+2.776%	15	551	-53.633%
2025-09-10	40.7400	41.0100	40.6100	40.7100	-5.829%	11	549	-52.346%
2025-09-08	42.7600	43.3300	42.7600	43.2300	+3.297%	9	549	-55.124%
2025-09-03	41.8500	41.8500	41.8500	41.8500	-2.742%	1	547	-53.644%
2025-09-02	42.4200	43.0300	42.0900	43.0300	-1.035%	8	547	-54.915%
2025-08-29	43.0200	43.7700	42.5300	43.4800	+0.905%	12	546	-55.382%
2025-08-28	42.3500	43.2800	42.2300	43.0900	-0.370%	9	546	-54.978%
2025-08-27	43.7000	43.7000	42.9600	43.2500	+0.605%	31	546	-55.145%
2025-08-26	43.6000	43.7400	42.8600	42.9900	-1.104%	16	539	-54.873%
2025-08-25	43.7400	43.7400	43.4500	43.4700	-1.518%	18	538	-55.372%
2025-08-22	44.7900	45.0600	44.1400	44.1400	+5.422%	28	534	-56.049%
2025-08-21	41.7100	42.1500	41.2800	41.8700	-1.482%	18	526	-53.666%
2025-08-20	42.1600	42.5000	41.9900	42.5000	+2.016%	18	525	-54.353%
2025-08-19	41.6500	41.7600	41.5500	41.6600	-1.513%	4	525	-53.433%
2025-08-18	42.3400	42.4800	42.1200	42.3000	+2.545%	8	525	-54.137%
2025-08-15	40.9600	41.2500	40.9300	41.2500	-1.434%	6	525	-52.970%
2025-08-14	41.8800	42.1300	41.8500	41.8500	-1.111%	18	525	-53.644%
2025-08-13	41.4300	42.3800	41.4300	42.3200	+7.112%	64	525	-54.159%
2025-08-12	39.4800	39.6400	39.3600	39.5100	+2.014%	6	522	-50.899%
2025-08-07	38.1700	38.7300	38.1700	38.7300	-14.409%	4	521	-49.910%
2025-08-04	45.2300	45.2500	45.2300	45.2500	-1.801%	2	518	-57.127%
2025-07-29	45.6000	46.0800	45.6000	46.0800	-8.299%	6	516	-57.899%
2025-07-07	50.2500	50.2500	50.2500	50.2500	+0.400%	1	517	-61.393%
2025-07-03	49.8500	50.0500	49.8500	50.0500	+5.591%	6	517	-61.239%
2025-06-26	47.4000	47.4000	47.4000	47.4000	+3.607%	2	517	-59.072%
2025-06-24	45.7500	45.7500	45.7500	45.7500	+1.893%	3	519	-57.596%
2025-06-13	44.9000	44.9000	44.9000	44.9000	-2.179%	10	519	-56.793%
2025-06-11	45.9000	45.9000	45.9000	45.9000	+1.101%	1	514	-57.734%
2025-06-10	45.1300	45.4000	45.1300	45.4000	+8.353%	6	514	-57.269%
2025-06-03	41.9000	41.9000	41.9000	41.9000	+6.888%	2	515	-53.699%
2025-05-29	39.2000	39.2000	39.2000	39.2000	-0.381%	7	513	-50.510%
2025-05-28	39.3500	39.3500	39.3500	39.3500	+1.027%	1	520	-50.699%
2025-05-27	38.9500	38.9500	38.9500	38.9500	-4.182%	5	520	-50.193%
2025-05-16	40.6500	40.6500	40.6500	40.6500	+3.042%	16	515	-52.276%
2025-05-14	39.5000	39.5000	39.4500	39.4500	+29.984%	4	507	-50.824%
2025-05-07	30.3500	30.3500	30.3500	30.3500	+30.819%	1	509	-36.079%
2025-05-06	23.2000	23.2000	23.2000	23.2000	+3.850%	1	510	-16.379%
2025-04-29	22.3400	22.3400	22.3400	22.3400	+2.997%	1	510	-13.160%
2025-04-25	21.6800	21.6900	21.6800	21.6900	-1.185%	8	510	-10.558%
2025-04-24	21.9500	21.9500	21.9500	21.9500	+13.613%	1	506	-11.617%
2025-04-22	19.6200	19.6200	19.3200	19.3200	+4.432%	2	507	+0.414%
2025-04-14	18.5000	18.5000	18.5000	18.5000	-1.386%	3	505	+4.865%
2025-04-11	18.7600	18.7600	18.7600	18.7600	-0.636%	4	505	+3.412%
2025-04-10	18.8800	18.8800	18.8800	18.8800	-17.555%	2	507	+2.754%
2025-04-09	21.2800	22.9000	21.2800	22.9000	+38.369%	5	507	-15.284%
2025-04-08	16.5500	16.5500	16.5500	16.5500	-12.619%	20	510	+17.221%
2025-04-04	20.0000	20.0000	18.9000	18.9400	-10.237%	32	490	+2.429%
2025-04-03	21.1000	21.1000	21.1000	21.1000	-28.836%	4	490	-8.057%
2025-03-27	28.7200	29.6500	28.7200	29.6500	-1.167%	2	487	-34.570%
2025-03-19	30.0000	30.0000	30.0000	30.0000	+11.524%	2	487	-35.333%
2025-03-14	26.9000	26.9000	26.9000	26.9000	-5.448%	2	489	-27.881%
2025-03-12	27.0000	28.6500	27.0000	28.4500	+1.390%	9	490	-31.810%
2025-03-11	28.8000	28.8000	28.0600	28.0600	-13.127%	3	481	-30.862%
2025-03-10	32.3000	32.3000	32.3000	32.3000	-13.636%	3	479	-39.938%
2025-03-04	37.4000	37.4000	37.4000	37.4000	-7.288%	3	482	-48.128%
2025-02-27	40.3400	40.3400	40.3400	40.3400	+6.158%	1	479	-51.909%
2025-02-14	38.0000	38.0000	38.0000	38.0000	-0.131%	2	480	-48.947%
2025-02-13	38.0500	38.0500	38.0500	38.0500	-3.181%	4	484	-49.014%
2025-02-06	39.3000	39.3000	39.3000	39.3000	-5.868%	1	484	-50.636%
2025-02-04	41.7000	41.7500	41.7000	41.7500	-0.713%	2	484	-53.533%
2025-01-31	42.0000	42.0500	42.0000	42.0500	-1.522%	4	485	-53.864%
2025-01-30	42.7000	42.7000	42.7000	42.7000	+2.398%	1	484	-54.567%
2025-01-29	41.7500	41.8500	41.6500	41.7000	+3.861%	6	484	-53.477%
2025-01-28	40.8000	40.8000	40.1500	40.1500	-3.832%	7	483	-51.681%
2025-01-27	41.4500	41.7500	41.4500	41.7500	+10.304%	8	481	-53.533%
2025-01-22	37.6000	38.0500	37.4000	37.8500	+0.398%	18	477	-48.745%
2025-01-21	37.1800	38.2000	37.0500	37.7000	+3.857%	49	470	-48.541%
2025-01-17	36.2500	36.3000	36.2500	36.3000	-2.941%	4	459	-46.556%
2025-01-15	38.3500	38.3500	37.4000	37.4000	-0.664%	28	459	-48.128%
2025-01-14	38.7500	38.7500	37.6500	37.6500	-9.907%	2	471	-48.473%
2025-01-07	41.7900	41.7900	41.7900	41.7900	+3.697%	1	471	-53.577%
2025-01-02	40.3000	40.3000	40.3000	40.3000	-4.048%	1	471	-51.861%
2024-12-26	42.0000	42.0000	42.0000	42.0000	-0.592%	5	471	-53.810%
2024-12-24	41.6500	42.2500	41.6500	42.2500	+2.424%	11	475	-54.083%
2024-12-23	41.2500	41.2500	41.2500	41.2500	-0.602%	10	475	-52.970%
2024-12-16	41.5000	41.5000	41.5000	41.5000	-2.582%	1	470	-53.253%
2024-12-13	42.6000	42.6000	42.6000	42.6000	-0.815%	2	471	-54.460%
2024-12-11	42.9500	42.9500	42.9500	42.9500	-2.718%	1	472	-54.831%
2024-12-09	44.1500	44.1500	44.1500	44.1500	-1.889%	1	472	-56.059%
2024-12-06	45.0000	45.0000	45.0000	45.0000	-0.662%	10	472	-56.889%
2024-12-04	45.3000	45.3000	45.3000	45.3000	-1.735%	1	477	-57.174%
2024-11-27	46.1000	46.1000	46.1000	46.1000	+3.132%	5	483	-57.918%
2024-11-26	44.7000	44.7000	44.7000	44.7000	+0.022%	2	483	-56.600%
2024-11-21	42.6900	44.6900	42.6900	44.6900	+10.155%	19	485	-56.590%
2024-11-19	40.5700	40.5700	40.5700	40.5700	-7.184%	1	503	-52.181%
2024-11-18	42.1000	43.7100	42.1000	43.7100	+4.022%	2	503	-55.617%
2024-11-15	41.9000	42.0200	41.3000	42.0200	+8.579%	28	504	-53.832%
2024-11-14	42.0000	42.0000	38.5000	38.7000	+16.112%	75	505	-49.871%
2024-11-13	33.0800	33.3300	33.0800	33.3300	+7.170%	7	534	-41.794%
2024-11-12	31.1000	31.1000	31.1000	31.1000	-0.766%	5	527	-37.621%
2024-11-11	31.4400	31.4400	31.0200	31.3400	+4.120%	13	522	-38.098%
2024-11-08	30.1500	30.1500	30.1000	30.1000	+2.034%	12	515	-35.548%
2024-11-07	30.3500	30.3500	29.5000	29.5000	+6.115%	6	510	-34.237%
2024-11-01	27.9800	27.9800	27.8000	27.8000	-1.593%	30	511	-30.216%
2024-10-31	28.2500	28.2500	28.2500	28.2500	+0.534%	3	501	-31.327%
2024-10-30	28.1000	28.1000	28.1000	28.1000	+1.079%	1	501	-30.961%
2024-10-28	27.8000	27.8000	27.8000	27.8000	-0.180%	1	502	-30.216%
2024-10-25	28.2000	28.2000	27.8500	27.8500	-0.536%	6	502	-30.341%
2024-10-24	28.0000	28.0000	28.0000	28.0000	-1.754%	1	500	-30.714%
2024-10-23	28.5000	28.5000	28.5000	28.5000	0.000%	1	499	-31.930%
2024-10-22	28.5500	28.8500	28.5000	28.5000	-0.697%	12	499	-31.930%
2024-10-18	28.4000	28.7000	28.4000	28.7000	+3.610%	6	489	-32.404%
2024-10-16	27.7000	27.7000	27.7000	27.7000	+7.992%	2	488	-29.964%
2024-10-08	25.6100	25.6500	25.6100	25.6500	+3.427%	2	488	-24.366%
2024-10-07	24.8000	24.8000	24.8000	24.8000	-4.321%	1	489	-21.774%
2024-10-02	26.1300	26.2000	25.9200	25.9200	-5.539%	7	489	-25.154%
2024-09-30	27.4400	27.4400	27.4400	27.4400	-0.759%	1	492	-29.300%
2024-09-27	27.6500	27.6500	27.6500	27.6500	+2.218%	2	491	-29.837%
2024-09-26	26.2900	27.0500	26.2900	27.0500	+7.555%	41	490	-28.281%
2024-09-24	25.1300	25.1500	25.1300	25.1500	-1.373%	2	505	-22.863%
2024-09-20	25.5000	25.5000	25.5000	25.5000	+2.492%	50	506	-23.922%
2024-09-19	24.8800	24.8800	24.8800	24.8800	-4.308%	3	525	-22.026%
2024-09-18	26.0000	26.0000	26.0000	26.0000	+2.362%	1	528	-25.385%
2024-09-17	25.4000	25.4000	25.4000	25.4000	+7.354%	1	529	-23.622%
2024-09-13	23.6600	23.6600	23.6600	23.6600	+7.059%	2	530	-18.005%
2024-09-12	22.1000	22.1000	22.1000	22.1000	+0.683%	400	529	-12.217%
2024-09-11	21.9500	21.9500	21.9500	21.9500	+0.458%	1	209	-11.617%
2024-09-06	22.0000	22.0000	21.7000	21.8500	-2.889%	10	208	-11.213%
2024-09-03	23.0000	23.0000	22.5000	22.5000	-2.174%	6	210	-13.778%
2024-08-30	23.0000	23.0000	23.0000	23.0000	-1.033%	2	203	-15.652%
2024-08-29	23.9000	23.9000	23.2400	23.2400	+1.485%	4	203	-16.523%
2024-08-28	22.9000	22.9000	22.9000	22.9000	-4.583%	10	205	-15.284%
2024-08-27	24.0000	24.0000	24.0000	24.0000	-1.559%	1	196	-19.167%
2024-08-26	24.3800	24.3800	24.3800	24.3800	+1.583%	1	195	-20.427%
2024-08-23	23.1500	24.0000	23.1500	24.0000	+2.128%	6	196	-19.167%
2024-08-22	24.6000	24.6000	23.5000	23.5000	-5.433%	7	199	-17.447%
2024-08-21	23.3400	24.8500	23.2000	24.8500	+6.882%	12	202	-21.932%
2024-08-20	23.3500	23.3500	23.0500	23.2500	-3.125%	3	195	-16.559%
2024-08-19	23.9200	24.0000	23.9200	24.0000	+1.911%	3	196	-19.167%
2024-08-16	22.5000	23.5500	22.4000	23.5500	+3.974%	66	194	-17.622%
2024-08-15	22.3000	22.6500	22.3000	22.6500	+12.129%	29	163	-14.349%
2024-08-13	20.4000	20.5000	20.2000	20.2000	-4.265%	49	175	-3.960%
2024-08-12	21.0000	21.1000	20.9000	21.1000	+2.827%	3	130	-8.057%
2024-08-09	20.2600	20.5200	20.2600	20.5200	-2.286%	24	127	-5.458%
2024-08-08	19.9500	21.3500	19.9500	21.0000	-2.326%	79	125	-7.619%
2024-08-07	20.9700	22.7000	20.9700	21.5000	-8.705%	59	64	-9.767%
2024-08-06	23.5500	23.5500	23.5500	23.5500	+2.391%	1	19	-17.622%
2024-08-05	23.0000	23.0000	23.0000	23.0000	-1.709%	2	18	-15.652%
2024-08-02	23.4000	23.4000	23.4000	23.4000	-10.000%	2	16	-17.094%
2024-08-01	26.0000	26.0000	26.0000	26.0000	-1.141%	3	14	-25.385%
2024-07-30	26.5000	26.5000	26.1500	26.3000	+12.249%	11	16	-26.236%
2024-07-26	23.4300	23.4300	23.4300	23.4300	-3.182%	2	14	-17.200%
2024-07-25	24.2000	24.2000	24.2000	24.2000	-0.738%	2	14	-19.835%
2024-07-24	24.3800	24.3800	24.3800	24.3800	-3.446%	1	14	-20.427%
2024-07-23	24.6000	25.2500	24.6000	25.2500	-14.407%	5	13	-23.168%
2024-07-18	29.5000	29.6000	29.3500	29.5000	0.000%	10	8	-34.237%