Dark

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

EOD

Sep 10, 2026

26.90-9.122%(-2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.9000	26.9000	26.9000	26.9000	-9.122%	1	599	0.000%
2026-09-01	29.6000	29.6000	29.6000	29.6000	-9.756%	4	599	-9.122%
2026-08-25	32.8000	32.8000	32.8000	32.8000	+28.527%	2	595	-17.988%
2026-08-13	25.5200	25.5200	25.5200	25.5200	+0.870%	2	595	+5.408%
2026-08-12	25.3000	25.3000	25.3000	25.3000	-4.492%	2	595	+6.324%
2026-08-07	26.4900	26.4900	26.4900	26.4900	+7.247%	1	595	+1.548%
2026-08-05	24.7000	24.7000	24.7000	24.7000	+19.787%	1	594	+8.907%
2026-08-04	20.6200	20.6200	20.6200	20.6200	+6.289%	1	595	+30.456%
2026-07-09	18.8700	19.4000	18.8700	19.4000	-10.227%	16	594	+38.660%
2026-07-02	21.5900	21.6100	21.5700	21.6100	-1.773%	25	561	+24.479%
2026-06-11	22.0000	22.0000	22.0000	22.0000	-2.352%	1	561	+22.273%
2026-06-05	22.5300	22.5300	22.5300	22.5300	-4.128%	1	562	+19.396%
2026-06-02	23.5000	23.5000	23.5000	23.5000	-3.093%	1	562	+14.468%
2026-06-01	24.2500	24.2500	24.2500	24.2500	-4.827%	1	562	+10.928%
2026-05-29	25.4800	25.4800	25.4800	25.4800	-21.600%	1	561	+5.573%
2026-05-07	31.7000	32.5000	31.7000	32.5000	+8.514%	2	561	-17.231%
2026-05-06	29.8500	31.3500	29.7700	29.9500	+23.811%	46	561	-10.184%
2026-05-05	24.1900	24.1900	24.1900	24.1900	-8.371%	10	576	+11.203%
2026-05-01	26.4000	26.4000	26.4000	26.4000	+7.099%	2	584	+1.894%
2026-04-29	24.7500	24.7500	24.6500	24.6500	-11.807%	3	584	+9.128%
2026-04-21	28.0000	28.0000	27.9500	27.9500	-5.510%	4	587	-3.757%
2026-04-20	29.5800	29.5800	29.5800	29.5800	+7.368%	1	587	-9.060%
2026-04-16	27.5000	27.5500	27.4500	27.5500	+3.688%	4	587	-2.359%
2026-04-15	26.5700	26.5700	26.5700	26.5700	+13.547%	1	583	+1.242%
2026-04-10	23.5700	23.5700	23.3600	23.4000	-4.490%	54	583	+14.957%
2026-04-09	23.3500	24.5000	23.3500	24.5000	+15.839%	7	562	+9.796%
2026-04-07	21.1800	21.1800	21.1500	21.1500	-2.309%	3	562	+27.187%
2026-04-06	21.6500	21.6500	21.6500	21.6500	-3.778%	4	560	+24.249%
2026-04-02	21.0000	22.5000	21.0000	22.5000	+3.448%	3	555	+19.556%
2026-04-01	22.3000	22.3000	21.7500	21.7500	+2.594%	51	555	+23.678%
2026-03-25	21.2000	21.2000	21.2000	21.2000	-5.987%	1	531	+26.887%
2026-03-24	22.5500	22.5500	22.5500	22.5500	-4.043%	10	531	+19.290%
2026-03-23	23.9500	23.9500	23.5000	23.5000	-2.893%	25	521	+14.468%
2026-03-16	24.0000	24.2000	23.9000	24.2000	-11.517%	7	521	+11.157%
2026-03-05	27.3500	27.3500	27.3500	27.3500	-19.369%	10	522	-1.645%
2026-02-10	33.8000	34.4200	33.8000	33.9200	+17.778%	3	514	-20.696%
2026-02-03	28.9500	28.9500	28.7500	28.8000	-19.844%	11	515	-6.597%
2026-01-30	35.7700	35.9300	35.7700	35.9300	-6.965%	2	509	-25.132%
2026-01-08	38.3000	38.6200	38.3000	38.6200	+0.260%	7	511	-30.347%
2026-01-05	38.3200	39.6000	38.3200	38.5200	+5.970%	16	511	-30.166%
2025-12-26	36.3500	36.3500	36.3500	36.3500	-2.416%	1	522	-25.997%
2025-12-22	36.4500	37.2500	36.4500	37.2500	+0.976%	3	523	-27.785%
2025-12-18	36.4300	36.8900	36.4300	36.8900	+0.109%	6	524	-27.081%
2025-12-16	36.4500	37.2000	36.4500	36.8500	+1.655%	12	527	-27.001%
2025-12-12	36.2500	36.2500	36.2500	36.2500	+13.815%	2	534	-25.793%
2025-12-10	31.8500	31.8500	31.8500	31.8500	+0.315%	1	536	-15.542%
2025-12-09	31.7000	31.7500	31.7000	31.7500	-0.936%	6	537	-15.276%
2025-12-08	32.0500	32.0500	32.0500	32.0500	+12.654%	1	537	-16.069%
2025-11-25	28.4500	28.4500	28.4500	28.4500	+1.426%	2	537	-5.448%
2025-11-24	28.8500	29.2500	28.0500	28.0500	-4.527%	8	535	-4.100%
2025-11-21	28.9000	29.3800	28.6000	29.3800	-12.299%	23	529	-8.441%
2025-11-14	33.5000	33.5000	33.5000	33.5000	+6.349%	1	545	-19.701%
2025-11-13	32.5000	32.5000	31.5000	31.5000	-21.894%	8	546	-14.603%
2025-11-12	40.3300	40.3300	40.3300	40.3300	+7.690%	1	540	-33.300%
2025-11-10	37.0500	37.4500	37.0500	37.4500	+1.905%	11	539	-28.171%
2025-11-04	36.7500	36.7500	36.7500	36.7500	-1.448%	7	548	-26.803%
2025-10-30	37.2900	37.2900	37.2900	37.2900	-0.294%	10	548	-27.863%
2025-10-28	37.4000	37.4000	37.4000	37.4000	-1.579%	2	558	-28.075%
2025-10-23	38.0000	38.0000	38.0000	38.0000	+3.261%	5	558	-29.211%
2025-10-15	37.7500	37.7500	36.8000	36.8000	-0.271%	4	558	-26.902%
2025-10-14	36.8500	36.9000	36.8500	36.9000	-1.679%	2	558	-27.100%
2025-10-09	37.6200	37.7700	37.4600	37.5300	+1.023%	8	558	-28.324%
2025-10-08	38.1400	38.1400	37.1500	37.1500	-1.459%	9	559	-27.591%
2025-10-07	37.6200	37.7900	37.4100	37.7000	+0.293%	8	560	-28.647%
2025-10-06	37.7600	37.7600	37.5900	37.5900	-1.597%	2	560	-28.438%
2025-10-03	37.6700	38.2900	37.5500	38.2000	+2.303%	8	560	-29.581%
2025-10-02	37.2900	37.5800	37.1200	37.3400	-3.089%	6	560	-27.959%
2025-09-25	39.4500	39.4500	38.5300	38.5300	-0.233%	11	560	-30.184%
2025-09-24	38.9900	39.0400	38.6200	38.6200	+2.467%	11	557	-30.347%
2025-09-23	38.2800	38.2800	37.4900	37.6900	+0.159%	8	558	-28.628%
2025-09-22	37.8400	37.8700	37.6300	37.6300	-0.974%	5	558	-28.514%
2025-09-19	38.0000	38.0000	38.0000	38.0000	-6.863%	1	557	-29.211%
2025-09-17	41.5500	41.7800	40.5600	40.8000	+1.720%	16	558	-34.069%
2025-09-16	40.3700	40.3700	40.1100	40.1100	-1.522%	4	554	-32.934%
2025-09-15	41.4500	41.4500	40.6200	40.7300	-0.828%	8	553	-33.955%
2025-09-12	41.1500	41.2800	40.9300	41.0700	-1.840%	4	551	-34.502%
2025-09-11	39.9800	41.9600	39.9800	41.8400	+2.776%	15	551	-35.707%
2025-09-10	40.7400	41.0100	40.6100	40.7100	-5.829%	11	549	-33.923%
2025-09-08	42.7600	43.3300	42.7600	43.2300	+3.297%	9	549	-37.775%
2025-09-03	41.8500	41.8500	41.8500	41.8500	-2.742%	1	547	-35.723%
2025-09-02	42.4200	43.0300	42.0900	43.0300	-1.035%	8	547	-37.485%
2025-08-29	43.0200	43.7700	42.5300	43.4800	+0.905%	12	546	-38.132%
2025-08-28	42.3500	43.2800	42.2300	43.0900	-0.370%	9	546	-37.573%
2025-08-27	43.7000	43.7000	42.9600	43.2500	+0.605%	31	546	-37.803%
2025-08-26	43.6000	43.7400	42.8600	42.9900	-1.104%	16	539	-37.427%
2025-08-25	43.7400	43.7400	43.4500	43.4700	-1.518%	18	538	-38.118%
2025-08-22	44.7900	45.0600	44.1400	44.1400	+5.422%	28	534	-39.058%
2025-08-21	41.7100	42.1500	41.2800	41.8700	-1.482%	18	526	-35.754%
2025-08-20	42.1600	42.5000	41.9900	42.5000	+2.016%	18	525	-36.706%
2025-08-19	41.6500	41.7600	41.5500	41.6600	-1.513%	4	525	-35.430%
2025-08-18	42.3400	42.4800	42.1200	42.3000	+2.545%	8	525	-36.407%
2025-08-15	40.9600	41.2500	40.9300	41.2500	-1.434%	6	525	-34.788%
2025-08-14	41.8800	42.1300	41.8500	41.8500	-1.111%	18	525	-35.723%
2025-08-13	41.4300	42.3800	41.4300	42.3200	+7.112%	64	525	-36.437%
2025-08-12	39.4800	39.6400	39.3600	39.5100	+2.014%	6	522	-31.916%
2025-08-07	38.1700	38.7300	38.1700	38.7300	-14.409%	4	521	-30.545%
2025-08-04	45.2300	45.2500	45.2300	45.2500	-1.801%	2	518	-40.552%
2025-07-29	45.6000	46.0800	45.6000	46.0800	-8.299%	6	516	-41.623%
2025-07-07	50.2500	50.2500	50.2500	50.2500	+0.400%	1	517	-46.468%
2025-07-03	49.8500	50.0500	49.8500	50.0500	+5.591%	6	517	-46.254%
2025-06-26	47.4000	47.4000	47.4000	47.4000	+3.607%	2	517	-43.249%
2025-06-24	45.7500	45.7500	45.7500	45.7500	+1.893%	3	519	-41.202%
2025-06-13	44.9000	44.9000	44.9000	44.9000	-2.179%	10	519	-40.089%
2025-06-11	45.9000	45.9000	45.9000	45.9000	+1.101%	1	514	-41.394%
2025-06-10	45.1300	45.4000	45.1300	45.4000	+8.353%	6	514	-40.749%
2025-06-03	41.9000	41.9000	41.9000	41.9000	+6.888%	2	515	-35.800%
2025-05-29	39.2000	39.2000	39.2000	39.2000	-0.381%	7	513	-31.378%
2025-05-28	39.3500	39.3500	39.3500	39.3500	+1.027%	1	520	-31.639%
2025-05-27	38.9500	38.9500	38.9500	38.9500	-4.182%	5	520	-30.937%
2025-05-16	40.6500	40.6500	40.6500	40.6500	+3.042%	16	515	-33.825%
2025-05-14	39.5000	39.5000	39.4500	39.4500	+29.984%	4	507	-31.812%
2025-05-07	30.3500	30.3500	30.3500	30.3500	+30.819%	1	509	-11.367%
2025-05-06	23.2000	23.2000	23.2000	23.2000	+3.850%	1	510	+15.948%
2025-04-29	22.3400	22.3400	22.3400	22.3400	+2.997%	1	510	+20.412%
2025-04-25	21.6800	21.6900	21.6800	21.6900	-1.185%	8	510	+24.020%
2025-04-24	21.9500	21.9500	21.9500	21.9500	+13.613%	1	506	+22.551%
2025-04-22	19.6200	19.6200	19.3200	19.3200	+4.432%	2	507	+39.234%
2025-04-14	18.5000	18.5000	18.5000	18.5000	-1.386%	3	505	+45.405%
2025-04-11	18.7600	18.7600	18.7600	18.7600	-0.636%	4	505	+43.390%
2025-04-10	18.8800	18.8800	18.8800	18.8800	-17.555%	2	507	+42.479%
2025-04-09	21.2800	22.9000	21.2800	22.9000	+38.369%	5	507	+17.467%
2025-04-08	16.5500	16.5500	16.5500	16.5500	-12.619%	20	510	+62.538%
2025-04-04	20.0000	20.0000	18.9000	18.9400	-10.237%	32	490	+42.027%
2025-04-03	21.1000	21.1000	21.1000	21.1000	-28.836%	4	490	+27.488%
2025-03-27	28.7200	29.6500	28.7200	29.6500	-1.167%	2	487	-9.275%
2025-03-19	30.0000	30.0000	30.0000	30.0000	+11.524%	2	487	-10.333%
2025-03-14	26.9000	26.9000	26.9000	26.9000	-5.448%	2	489	0.000%
2025-03-12	27.0000	28.6500	27.0000	28.4500	+1.390%	9	490	-5.448%
2025-03-11	28.8000	28.8000	28.0600	28.0600	-13.127%	3	481	-4.134%
2025-03-10	32.3000	32.3000	32.3000	32.3000	-13.636%	3	479	-16.718%
2025-03-04	37.4000	37.4000	37.4000	37.4000	-7.288%	3	482	-28.075%
2025-02-27	40.3400	40.3400	40.3400	40.3400	+6.158%	1	479	-33.317%
2025-02-14	38.0000	38.0000	38.0000	38.0000	-0.131%	2	480	-29.211%
2025-02-13	38.0500	38.0500	38.0500	38.0500	-3.181%	4	484	-29.304%
2025-02-06	39.3000	39.3000	39.3000	39.3000	-5.868%	1	484	-31.552%
2025-02-04	41.7000	41.7500	41.7000	41.7500	-0.713%	2	484	-35.569%
2025-01-31	42.0000	42.0500	42.0000	42.0500	-1.522%	4	485	-36.029%
2025-01-30	42.7000	42.7000	42.7000	42.7000	+2.398%	1	484	-37.002%
2025-01-29	41.7500	41.8500	41.6500	41.7000	+3.861%	6	484	-35.492%
2025-01-28	40.8000	40.8000	40.1500	40.1500	-3.832%	7	483	-33.001%
2025-01-27	41.4500	41.7500	41.4500	41.7500	+10.304%	8	481	-35.569%
2025-01-22	37.6000	38.0500	37.4000	37.8500	+0.398%	18	477	-28.930%
2025-01-21	37.1800	38.2000	37.0500	37.7000	+3.857%	49	470	-28.647%
2025-01-17	36.2500	36.3000	36.2500	36.3000	-2.941%	4	459	-25.895%
2025-01-15	38.3500	38.3500	37.4000	37.4000	-0.664%	28	459	-28.075%
2025-01-14	38.7500	38.7500	37.6500	37.6500	-9.907%	2	471	-28.552%
2025-01-07	41.7900	41.7900	41.7900	41.7900	+3.697%	1	471	-35.631%
2025-01-02	40.3000	40.3000	40.3000	40.3000	-4.048%	1	471	-33.251%
2024-12-26	42.0000	42.0000	42.0000	42.0000	-0.592%	5	471	-35.952%
2024-12-24	41.6500	42.2500	41.6500	42.2500	+2.424%	11	475	-36.331%
2024-12-23	41.2500	41.2500	41.2500	41.2500	-0.602%	10	475	-34.788%
2024-12-16	41.5000	41.5000	41.5000	41.5000	-2.582%	1	470	-35.181%
2024-12-13	42.6000	42.6000	42.6000	42.6000	-0.815%	2	471	-36.854%
2024-12-11	42.9500	42.9500	42.9500	42.9500	-2.718%	1	472	-37.369%
2024-12-09	44.1500	44.1500	44.1500	44.1500	-1.889%	1	472	-39.071%
2024-12-06	45.0000	45.0000	45.0000	45.0000	-0.662%	10	472	-40.222%
2024-12-04	45.3000	45.3000	45.3000	45.3000	-1.735%	1	477	-40.618%
2024-11-27	46.1000	46.1000	46.1000	46.1000	+3.132%	5	483	-41.649%
2024-11-26	44.7000	44.7000	44.7000	44.7000	+0.022%	2	483	-39.821%
2024-11-21	42.6900	44.6900	42.6900	44.6900	+10.155%	19	485	-39.808%
2024-11-19	40.5700	40.5700	40.5700	40.5700	-7.184%	1	503	-33.695%
2024-11-18	42.1000	43.7100	42.1000	43.7100	+4.022%	2	503	-38.458%
2024-11-15	41.9000	42.0200	41.3000	42.0200	+8.579%	28	504	-35.983%
2024-11-14	42.0000	42.0000	38.5000	38.7000	+16.112%	75	505	-30.491%
2024-11-13	33.0800	33.3300	33.0800	33.3300	+7.170%	7	534	-19.292%
2024-11-12	31.1000	31.1000	31.1000	31.1000	-0.766%	5	527	-13.505%
2024-11-11	31.4400	31.4400	31.0200	31.3400	+4.120%	13	522	-14.167%
2024-11-08	30.1500	30.1500	30.1000	30.1000	+2.034%	12	515	-10.631%
2024-11-07	30.3500	30.3500	29.5000	29.5000	+6.115%	6	510	-8.814%
2024-11-01	27.9800	27.9800	27.8000	27.8000	-1.593%	30	511	-3.237%
2024-10-31	28.2500	28.2500	28.2500	28.2500	+0.534%	3	501	-4.779%
2024-10-30	28.1000	28.1000	28.1000	28.1000	+1.079%	1	501	-4.270%
2024-10-28	27.8000	27.8000	27.8000	27.8000	-0.180%	1	502	-3.237%
2024-10-25	28.2000	28.2000	27.8500	27.8500	-0.536%	6	502	-3.411%
2024-10-24	28.0000	28.0000	28.0000	28.0000	-1.754%	1	500	-3.929%
2024-10-23	28.5000	28.5000	28.5000	28.5000	0.000%	1	499	-5.614%
2024-10-22	28.5500	28.8500	28.5000	28.5000	-0.697%	12	499	-5.614%
2024-10-18	28.4000	28.7000	28.4000	28.7000	+3.610%	6	489	-6.272%
2024-10-16	27.7000	27.7000	27.7000	27.7000	+7.992%	2	488	-2.888%
2024-10-08	25.6100	25.6500	25.6100	25.6500	+3.427%	2	488	+4.873%
2024-10-07	24.8000	24.8000	24.8000	24.8000	-4.321%	1	489	+8.468%
2024-10-02	26.1300	26.2000	25.9200	25.9200	-5.539%	7	489	+3.781%
2024-09-30	27.4400	27.4400	27.4400	27.4400	-0.759%	1	492	-1.968%
2024-09-27	27.6500	27.6500	27.6500	27.6500	+2.218%	2	491	-2.712%
2024-09-26	26.2900	27.0500	26.2900	27.0500	+7.555%	41	490	-0.555%
2024-09-24	25.1300	25.1500	25.1300	25.1500	-1.373%	2	505	+6.958%
2024-09-20	25.5000	25.5000	25.5000	25.5000	+2.492%	50	506	+5.490%
2024-09-19	24.8800	24.8800	24.8800	24.8800	-4.308%	3	525	+8.119%
2024-09-18	26.0000	26.0000	26.0000	26.0000	+2.362%	1	528	+3.462%
2024-09-17	25.4000	25.4000	25.4000	25.4000	+7.354%	1	529	+5.906%
2024-09-13	23.6600	23.6600	23.6600	23.6600	+7.059%	2	530	+13.694%
2024-09-12	22.1000	22.1000	22.1000	22.1000	+0.683%	400	529	+21.719%
2024-09-11	21.9500	21.9500	21.9500	21.9500	+0.458%	1	209	+22.551%
2024-09-06	22.0000	22.0000	21.7000	21.8500	-2.889%	10	208	+23.112%
2024-09-03	23.0000	23.0000	22.5000	22.5000	-2.174%	6	210	+19.556%
2024-08-30	23.0000	23.0000	23.0000	23.0000	-1.033%	2	203	+16.957%
2024-08-29	23.9000	23.9000	23.2400	23.2400	+1.485%	4	203	+15.749%
2024-08-28	22.9000	22.9000	22.9000	22.9000	-4.583%	10	205	+17.467%
2024-08-27	24.0000	24.0000	24.0000	24.0000	-1.559%	1	196	+12.083%
2024-08-26	24.3800	24.3800	24.3800	24.3800	+1.583%	1	195	+10.336%
2024-08-23	23.1500	24.0000	23.1500	24.0000	+2.128%	6	196	+12.083%
2024-08-22	24.6000	24.6000	23.5000	23.5000	-5.433%	7	199	+14.468%
2024-08-21	23.3400	24.8500	23.2000	24.8500	+6.882%	12	202	+8.249%
2024-08-20	23.3500	23.3500	23.0500	23.2500	-3.125%	3	195	+15.699%
2024-08-19	23.9200	24.0000	23.9200	24.0000	+1.911%	3	196	+12.083%
2024-08-16	22.5000	23.5500	22.4000	23.5500	+3.974%	66	194	+14.225%
2024-08-15	22.3000	22.6500	22.3000	22.6500	+12.129%	29	163	+18.764%
2024-08-13	20.4000	20.5000	20.2000	20.2000	-4.265%	49	175	+33.168%
2024-08-12	21.0000	21.1000	20.9000	21.1000	+2.827%	3	130	+27.488%
2024-08-09	20.2600	20.5200	20.2600	20.5200	-2.286%	24	127	+31.092%
2024-08-08	19.9500	21.3500	19.9500	21.0000	-2.326%	79	125	+28.095%
2024-08-07	20.9700	22.7000	20.9700	21.5000	-8.705%	59	64	+25.116%
2024-08-06	23.5500	23.5500	23.5500	23.5500	+2.391%	1	19	+14.225%
2024-08-05	23.0000	23.0000	23.0000	23.0000	-1.709%	2	18	+16.957%
2024-08-02	23.4000	23.4000	23.4000	23.4000	-10.000%	2	16	+14.957%
2024-08-01	26.0000	26.0000	26.0000	26.0000	-1.141%	3	14	+3.462%
2024-07-30	26.5000	26.5000	26.1500	26.3000	+12.249%	11	16	+2.281%
2024-07-26	23.4300	23.4300	23.4300	23.4300	-3.182%	2	14	+14.810%
2024-07-25	24.2000	24.2000	24.2000	24.2000	-0.738%	2	14	+11.157%
2024-07-24	24.3800	24.3800	24.3800	24.3800	-3.446%	1	14	+10.336%
2024-07-23	24.6000	25.2500	24.6000	25.2500	-14.407%	5	13	+6.535%
2024-07-18	29.5000	29.6000	29.3500	29.5000	0.000%	10	8	-8.814%