Dark

DIS20261218C85
DIS Dec 18 2026 85.00 Call (DIS261218C00085000)
option OPRA

Inactive

Jul 14, 2026

15.82+1.736%(+0.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	14.9500	16.1500	14.9500	15.8200	+1.736%	7	490	0.000%
2026-07-10	15.5500	15.5500	15.5500	15.5500	+1.634%	3	487	+1.736%
2026-07-09	14.8700	15.5000	14.8700	15.3000	-6.077%	3	487	+3.399%
2026-07-08	16.2700	16.2900	16.2700	16.2900	-8.994%	20	487	-2.885%
2026-07-02	17.2000	17.9000	17.2000	17.9000	+10.494%	3	468	-11.620%
2026-06-30	16.2000	16.2000	16.2000	16.2000	-23.223%	2	468	-2.346%
2026-06-18	21.1000	21.1000	21.1000	21.1000	+6.835%	1	451	-25.024%
2026-06-17	20.0000	20.2000	19.7500	19.7500	0.000%	17	451	-19.899%
2026-06-16	19.2000	19.7500	19.2000	19.7500	-2.324%	14	451	-19.899%
2026-06-15	20.2200	20.2200	20.2200	20.2200	+13.151%	2	437	-21.761%
2026-06-11	17.7700	17.8700	17.7700	17.8700	-2.616%	10	437	-11.472%
2026-06-08	18.7500	18.7500	18.3500	18.3500	-0.596%	10	437	-13.787%
2026-06-04	18.4600	18.4600	18.4600	18.4600	-2.842%	1	427	-14.301%
2026-06-03	19.0000	19.0000	19.0000	19.0000	-16.667%	1	426	-16.737%
2026-05-20	22.8000	22.8000	22.8000	22.8000	+5.069%	2	425	-30.614%
2026-04-28	21.7000	21.7000	21.7000	21.7000	-2.472%	3	425	-27.097%
2026-04-24	22.2500	22.2500	22.2500	22.2500	-12.745%	3	424	-28.899%
2026-04-21	25.5000	25.5000	25.5000	25.5000	+1.030%	10	433	-37.961%
2026-04-17	24.4500	25.2400	24.4500	25.2400	+10.702%	9	433	-37.322%
2026-04-15	22.8000	22.8000	22.8000	22.8000	+14.919%	1	441	-30.614%
2026-04-10	19.8400	19.8400	19.8400	19.8400	-1.294%	1	441	-20.262%
2026-04-09	20.1000	20.1000	20.1000	20.1000	+19.288%	1	440	-21.294%
2026-03-31	16.8500	16.8500	16.8500	16.8500	-0.882%	1	439	-6.113%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-14.444%	1	424	-6.941%
2026-03-23	20.5000	20.5000	19.7800	19.8700	-19.228%	34	424	-20.382%
2026-02-13	24.6000	24.6000	24.6000	24.6000	+5.128%	2	404	-35.691%
2026-02-03	23.8000	23.8000	23.4000	23.4000	-26.299%	3	404	-32.393%
2026-01-30	31.7500	31.7500	31.7500	31.7500	+5.482%	1	405	-50.173%
2026-01-27	30.1000	30.1000	30.1000	30.1000	-2.872%	1	406	-47.442%
2026-01-23	31.4200	31.4200	30.9900	30.9900	-9.386%	15	407	-48.951%
2026-01-08	33.8000	34.2000	33.8000	34.2000	+0.885%	5	407	-53.743%
2026-01-05	32.6500	33.9000	32.6500	33.9000	-1.453%	4	406	-53.333%
2025-12-24	34.4000	34.4000	34.4000	34.4000	+8.689%	1	407	-54.012%
2025-12-19	31.6500	31.6500	31.6500	31.6500	+1.280%	6	407	-50.016%
2025-12-15	31.5000	31.9000	31.2500	31.2500	+11.607%	13	401	-49.376%
2025-12-10	28.0000	28.0000	28.0000	28.0000	+4.244%	1	406	-43.500%
2025-12-05	26.8600	26.8600	26.8600	26.8600	+1.358%	1	406	-41.102%
2025-12-03	26.5000	26.5000	26.5000	26.5000	-0.972%	4	406	-40.302%
2025-12-01	26.5000	26.7600	26.5000	26.7600	+5.562%	2	402	-40.882%
2025-11-26	25.3000	25.3500	25.3000	25.3500	0.000%	2	403	-37.594%
2025-11-21	25.3500	25.3500	25.3500	25.3500	-30.338%	7	403	-37.594%
2025-11-12	36.3500	36.3900	36.3500	36.3900	+5.265%	5	396	-56.527%
2025-10-24	34.5400	34.5800	34.5400	34.5700	+2.887%	4	401	-54.238%
2025-10-15	33.7000	33.7000	33.6000	33.6000	+0.239%	2	401	-52.917%
2025-10-09	33.7300	33.7300	33.4000	33.5200	-0.711%	8	402	-52.804%
2025-10-08	34.0300	34.0300	33.7600	33.7600	+0.089%	6	401	-53.140%
2025-10-07	33.5400	33.7300	33.3200	33.7300	-1.518%	8	402	-53.098%
2025-10-06	33.6600	34.2500	33.3700	34.2500	+0.676%	10	402	-53.810%
2025-10-03	33.6000	34.2300	33.3600	34.0200	+1.765%	8	402	-53.498%
2025-10-02	32.9400	33.5200	32.7400	33.4300	-2.451%	14	402	-52.677%
2025-10-01	34.3600	34.3900	34.1600	34.2700	-3.219%	4	401	-53.837%
2025-09-29	35.6100	35.6100	35.4100	35.4100	+2.996%	2	401	-55.323%
2025-09-26	34.4900	34.5500	34.3800	34.3800	-0.058%	4	401	-53.985%
2025-09-25	35.3700	35.3700	34.4000	34.4000	-1.036%	14	401	-54.012%
2025-09-24	34.9700	34.9800	34.7600	34.7600	+3.115%	8	401	-54.488%
2025-09-23	34.5300	34.5300	33.7100	33.7100	-2.262%	14	401	-53.070%
2025-09-22	34.6400	34.6400	34.4900	34.4900	+0.087%	2	401	-54.132%
2025-09-19	34.5600	34.7200	34.3200	34.4600	-7.465%	12	401	-54.092%
2025-09-17	37.3800	37.4900	37.0200	37.2400	+3.244%	10	401	-57.519%
2025-09-16	36.2200	36.2200	35.9800	36.0700	-2.010%	6	401	-56.141%
2025-09-15	37.0600	37.0600	36.6100	36.8100	-0.163%	6	401	-57.023%
2025-09-12	37.0900	37.1700	36.7400	36.8700	+2.076%	15	401	-57.092%
2025-09-11	35.9100	36.1200	35.8000	36.1200	-1.848%	4	401	-56.202%
2025-09-10	36.7600	36.8000	36.7600	36.8000	-7.188%	2	401	-57.011%
2025-09-04	39.7500	39.7500	39.6500	39.6500	+4.287%	2	401	-60.101%
2025-09-03	38.0400	38.1800	37.8100	38.0200	+0.158%	10	401	-58.390%
2025-09-02	38.2800	38.2800	37.9600	37.9600	-3.508%	4	402	-58.325%
2025-08-29	38.8500	39.4600	38.3100	39.3400	+2.475%	14	404	-59.786%
2025-08-28	38.3300	38.3900	38.1000	38.3900	-1.235%	4	404	-58.791%
2025-08-27	39.6000	39.6000	38.7700	38.8700	-0.486%	14	406	-59.300%
2025-08-26	39.5300	39.5700	39.0200	39.0600	-0.484%	18	404	-59.498%
2025-08-25	39.5800	39.5800	39.0900	39.2500	-2.046%	8	404	-59.694%
2025-08-22	40.6100	40.8100	40.0500	40.0700	+5.977%	16	403	-60.519%
2025-08-21	37.6200	37.9600	37.5200	37.8100	-1.843%	24	403	-58.159%
2025-08-20	37.7300	38.5200	37.7300	38.5200	+2.392%	10	403	-58.930%
2025-08-19	37.6400	37.7000	37.5100	37.6200	-1.852%	6	403	-57.948%
2025-08-18	38.1200	38.3300	38.0200	38.3300	+3.121%	12	404	-58.727%
2025-08-15	36.8200	37.2300	36.8200	37.1700	-1.848%	12	404	-57.439%
2025-08-14	37.3200	37.8900	37.3200	37.8700	+1.501%	20	404	-58.226%
2025-08-13	36.7000	37.6200	36.7000	37.3100	+5.217%	25	402	-57.598%
2025-08-12	35.3800	35.5700	35.2100	35.4600	+3.533%	16	404	-55.386%
2025-08-11	34.1600	34.2500	34.1600	34.2500	-2.143%	2	404	-53.810%
2025-08-07	35.0000	35.0000	35.0000	35.0000	-19.908%	3	404	-54.800%
2025-07-10	43.7000	43.7000	43.7000	43.7000	-4.689%	1	404	-63.799%
2025-07-07	46.1000	46.1000	45.8500	45.8500	+3.452%	5	405	-65.496%
2025-06-27	44.3200	44.3200	44.3200	44.3200	+6.283%	1	417	-64.305%
2025-06-24	41.7000	41.7000	41.7000	41.7000	+1.707%	3	417	-62.062%
2025-06-13	41.0000	41.0000	41.0000	41.0000	+7.895%	10	417	-61.415%
2025-06-03	37.9000	38.0000	37.7000	38.0000	+2.703%	14	417	-58.368%
2025-06-02	37.0000	37.0000	37.0000	37.0000	+4.079%	1	428	-57.243%
2025-05-28	35.5500	35.5500	35.5500	35.5500	-3.502%	1	429	-55.499%
2025-05-16	36.8400	36.8400	36.8400	36.8400	+2.022%	2	428	-57.058%
2025-05-15	36.1100	36.1100	36.1100	36.1100	-1.339%	5	429	-56.189%
2025-05-14	36.6000	36.6000	36.6000	36.6000	+6.706%	1	431	-56.776%
2025-05-12	34.0500	34.3000	34.0500	34.3000	+11.909%	11	432	-53.878%
2025-05-09	30.6500	30.6500	30.6500	30.6500	-1.129%	2	436	-48.385%
2025-05-08	30.5000	31.0000	30.5000	31.0000	+64.195%	4	436	-48.968%
2025-04-24	18.8800	18.8800	18.8800	18.8800	+0.159%	1	439	-16.208%
2025-04-23	18.8500	18.8500	18.8500	18.8500	+15.291%	1	439	-16.074%
2025-04-22	16.3500	16.3500	16.3500	16.3500	+9.732%	5	440	-3.242%
2025-04-21	14.9000	14.9000	14.9000	14.9000	+3.329%	1	435	+6.174%
2025-04-16	14.8800	14.8800	14.4200	14.4200	-9.706%	13	434	+9.709%
2025-04-15	15.9700	15.9700	15.9700	15.9700	-0.125%	2	435	-0.939%
2025-04-14	15.9900	15.9900	15.9900	15.9900	-5.385%	2	433	-1.063%
2025-04-11	16.9000	16.9000	16.9000	16.9000	0.000%	2	433	-6.391%
2025-04-10	16.9000	16.9000	16.9000	16.9000	-15.500%	1	433	-6.391%
2025-04-09	14.3700	20.0000	14.3700	20.0000	+40.056%	9	433	-20.900%
2025-04-08	17.2900	17.3000	14.2800	14.2800	-11.028%	16	435	+10.784%
2025-04-07	14.4400	16.0500	14.4400	16.0500	+0.943%	9	435	-1.433%
2025-04-04	17.2000	17.2000	15.9000	15.9000	-15.426%	8	432	-0.503%
2025-04-03	18.8000	18.8000	18.8000	18.8000	-24.800%	30	431	-15.851%
2025-03-13	25.0000	25.0000	25.0000	25.0000	-0.557%	1	458	-36.720%
2025-03-12	25.1400	25.1400	25.1400	25.1400	+0.923%	1	458	-37.072%
2025-03-11	24.9100	24.9100	24.9100	24.9100	-19.645%	2	458	-36.491%
2025-03-06	31.0000	31.0000	31.0000	31.0000	-7.407%	1	460	-48.968%
2025-03-04	37.0000	37.0000	33.4800	33.4800	-5.290%	3	460	-52.748%
2025-02-26	35.3500	35.3500	35.3500	35.3500	+2.971%	2	462	-55.248%
2025-02-25	34.3300	34.3300	34.3300	34.3300	+2.723%	3	462	-53.918%
2025-02-24	33.4200	33.4200	33.4200	33.4200	-2.707%	1	462	-52.663%
2025-02-20	34.3500	34.3500	34.3500	34.3500	+2.385%	1	463	-53.945%
2025-02-18	33.3000	33.5500	33.3000	33.5500	+0.902%	4	463	-52.846%
2025-02-11	33.3000	33.3000	33.2500	33.2500	-6.863%	2	463	-52.421%
2025-02-07	35.7500	35.7500	35.7000	35.7000	+4.234%	4	462	-55.686%
2025-02-06	34.2400	34.2500	34.2400	34.2500	-9.868%	2	461	-53.810%
2025-02-04	38.0000	38.0000	38.0000	38.0000	0.000%	2	461	-58.368%
2025-01-31	38.2000	38.2500	37.8900	38.0000	-1.961%	8	461	-58.368%
2025-01-30	38.5000	38.7600	38.5000	38.7600	+2.404%	5	460	-59.185%
2025-01-29	37.9000	37.9000	37.8500	37.8500	+3.699%	2	459	-58.203%
2025-01-28	36.9000	36.9000	36.5000	36.5000	-3.947%	4	458	-56.658%
2025-01-27	37.9500	38.0000	37.9500	38.0000	+1.877%	2	457	-58.368%
2025-01-24	37.3000	37.3000	37.3000	37.3000	+4.775%	6	457	-57.587%
2025-01-23	34.0500	35.6000	33.9000	35.6000	+3.639%	3	457	-55.562%
2025-01-22	33.8000	34.3500	33.8000	34.3500	+1.627%	7	456	-53.945%
2025-01-21	33.3500	34.4000	33.3500	33.8000	+2.736%	16	453	-53.195%
2025-01-17	32.9500	32.9500	32.9000	32.9000	-1.791%	8	444	-51.915%
2025-01-16	33.7000	33.7500	33.5000	33.5000	-1.325%	6	444	-52.776%
2025-01-15	34.5000	34.5000	33.9500	33.9500	-1.822%	40	441	-53.402%
2025-01-10	34.5400	34.5800	34.5400	34.5800	-4.078%	6	412	-54.251%
2025-01-02	36.0500	36.0500	36.0500	36.0500	-2.038%	1	414	-56.117%
2024-12-31	36.8000	36.8000	36.8000	36.8000	-0.487%	1	414	-57.011%
2024-12-30	36.9800	36.9800	36.9800	36.9800	-9.584%	3	414	-57.220%
2024-12-05	40.9000	40.9000	40.9000	40.9000	+0.491%	1	411	-61.320%
2024-12-03	40.7000	40.7000	40.7000	40.7000	-3.049%	1	411	-61.130%
2024-11-29	41.9800	41.9800	41.9800	41.9800	-1.686%	4	411	-62.315%
2024-11-27	42.4000	42.7400	42.4000	42.7000	+5.043%	4	413	-62.951%
2024-11-25	40.6500	40.6500	40.6500	40.6500	+0.868%	1	413	-61.082%
2024-11-22	39.7200	40.6000	39.7200	40.3000	-1.515%	8	413	-60.744%
2024-11-21	40.9100	40.9200	40.9100	40.9200	+4.789%	18	414	-61.339%
2024-11-18	38.9000	39.0500	38.9000	39.0500	-2.375%	2	432	-59.488%
2024-11-15	37.5000	40.0000	37.5000	40.0000	+15.607%	8	433	-60.450%
2024-11-14	39.0000	39.0000	34.6000	34.6000	+15.642%	72	434	-54.277%
2024-11-13	29.7500	30.3000	29.5800	29.9200	+9.798%	12	465	-47.126%
2024-11-12	28.3000	28.3000	27.2500	27.2500	-2.852%	2	463	-41.945%
2024-11-11	27.9000	28.0500	27.8000	28.0500	+3.889%	40	463	-43.601%
2024-11-07	27.0000	27.0000	27.0000	27.0000	+0.935%	1	461	-41.407%
2024-11-06	26.7500	26.7500	26.7500	26.7500	+6.574%	1	463	-40.860%
2024-11-01	25.1000	25.1000	25.1000	25.1000	+3.548%	4	463	-36.972%
2024-10-25	24.1000	24.2400	24.1000	24.2400	-0.452%	8	465	-34.736%
2024-10-24	25.3400	25.3400	24.3500	24.3500	-3.373%	2	469	-35.031%
2024-10-23	25.2000	25.2000	25.2000	25.2000	-2.136%	1	469	-37.222%
2024-10-21	25.7500	25.7500	25.7500	25.7500	-0.194%	1	470	-38.563%
2024-10-18	25.5000	25.8000	25.5000	25.8000	+9.554%	20	471	-38.682%
2024-10-15	23.5500	23.5500	23.5500	23.5500	-1.875%	1	475	-32.824%
2024-10-14	24.0000	24.0000	24.0000	24.0000	+3.004%	1	474	-34.083%
2024-10-11	23.5500	23.5500	22.6000	23.3000	+0.866%	14	474	-32.103%
2024-10-10	23.0100	23.1000	23.0100	23.1000	+2.212%	11	479	-31.515%
2024-10-09	22.6500	22.6500	22.6000	22.6000	+4.147%	4	488	-30.000%
2024-10-07	22.8000	22.8000	21.7000	21.7000	-9.395%	3	489	-27.097%
2024-10-04	23.5000	23.9500	23.5000	23.9500	+5.507%	416	488	-33.946%
2024-10-03	22.7000	22.7000	22.7000	22.7000	-1.944%	1	561	-30.308%
2024-10-02	23.0200	23.1500	23.0200	23.1500	+1.092%	4	562	-31.663%
2024-10-01	22.7500	22.9000	22.7500	22.9000	-10.196%	2	566	-30.917%
2024-09-30	25.5000	25.5000	25.5000	25.5000	+5.809%	10	564	-37.961%
2024-09-27	24.4500	24.4500	24.1000	24.1000	-0.782%	22	574	-34.357%
2024-09-26	24.0000	24.2900	24.0000	24.2900	+7.004%	6	585	-34.870%
2024-09-25	22.7000	22.7000	22.7000	22.7000	+4.128%	1	588	-30.308%
2024-09-24	21.8000	21.8000	21.8000	21.8000	-1.134%	2	589	-27.431%
2024-09-23	21.8000	22.3000	21.8000	22.0500	-2.130%	17	591	-28.254%
2024-09-20	22.4000	22.5300	22.4000	22.5300	-5.336%	4	605	-29.783%
2024-09-19	23.8000	23.8000	23.8000	23.8000	+5.590%	1	605	-33.529%
2024-09-18	22.5400	22.5400	22.5400	22.5400	+0.401%	1	606	-29.814%
2024-09-17	22.4500	22.4500	22.4500	22.4500	+4.176%	1	607	-29.532%
2024-09-16	21.1500	21.8200	21.1500	21.5500	+5.122%	5	608	-26.589%
2024-09-13	20.5000	20.5000	20.5000	20.5000	+4.061%	4	613	-22.829%
2024-09-12	19.6000	19.7000	19.6000	19.7000	+3.141%	3	613	-19.695%
2024-09-11	18.8900	19.1000	18.2200	19.1000	-0.209%	102	611	-17.173%
2024-09-10	19.4800	19.4800	19.1400	19.1400	-2.197%	6	600	-17.346%
2024-09-09	19.3500	19.5700	19.2500	19.5700	+2.193%	3	596	-19.162%
2024-09-06	19.4000	19.8300	19.1500	19.1500	-2.296%	174	594	-17.389%
2024-09-05	19.6000	19.6000	19.6000	19.6000	-3.686%	11	531	-19.286%
2024-09-03	20.3500	20.3500	20.3500	20.3500	-1.453%	2	531	-22.260%
2024-08-30	20.2500	20.6500	20.2500	20.6500	-0.482%	154	483	-23.390%
2024-08-29	20.7500	20.7500	20.7500	20.7500	+3.234%	1	483	-23.759%
2024-08-28	20.9300	20.9300	19.9700	20.1000	-5.412%	7	483	-21.294%
2024-08-27	21.5000	21.5000	21.2000	21.2500	+0.711%	7	477	-25.553%
2024-08-26	21.1000	21.1000	21.1000	21.1000	+1.151%	1	481	-25.024%
2024-08-23	21.0000	21.0000	20.8600	20.8600	+0.048%	24	481	-24.161%
2024-08-22	20.8500	20.8500	20.8500	20.8500	+0.725%	1	470	-24.125%
2024-08-20	20.7500	20.7500	20.5900	20.7000	-2.588%	3	470	-23.575%
2024-08-19	20.9500	21.2500	20.8500	21.2500	+4.680%	18	472	-25.553%
2024-08-16	19.9000	20.4000	19.9000	20.3000	+0.396%	26	475	-22.069%
2024-08-15	18.9000	20.2300	18.9000	20.2200	+10.673%	92	464	-21.761%
2024-08-14	18.1800	18.5000	17.7500	18.2700	+2.124%	26	426	-13.410%
2024-08-13	18.2500	18.2500	17.7500	17.8900	-0.167%	25	403	-11.571%
2024-08-12	18.7000	18.7000	17.9000	17.9200	-1.267%	6	396	-11.719%
2024-08-09	17.6500	18.5000	17.6000	18.1500	-6.443%	74	393	-12.837%
2024-08-08	17.9500	19.4000	17.4000	19.4000	+4.865%	268	379	-18.454%
2024-08-07	19.0000	20.0000	18.5000	18.5000	-16.479%	50	139	-14.486%
2024-08-06	21.4500	22.1500	20.5900	22.1500	+10.750%	6	94	-28.578%
2024-08-05	20.6000	20.6000	20.0000	20.0000	-5.213%	33	92	-20.900%
2024-08-02	22.1000	22.1500	21.1000	21.1000	-14.228%	10	61	-25.024%
2024-07-31	24.6000	24.6000	24.6000	24.6000	+4.017%	1	56	-35.691%
2024-07-30	23.6500	23.6500	23.6500	23.6500	+0.853%	2	57	-33.108%
2024-07-29	22.2000	24.0000	22.2000	23.4500	+9.070%	8	59	-32.537%
2024-07-26	21.4000	21.5000	21.0000	21.5000	+2.381%	22	57	-26.419%
2024-07-25	21.5000	21.7000	21.0000	21.0000	-2.778%	16	48	-24.667%
2024-07-24	21.2000	21.6000	21.2000	21.6000	-3.786%	9	32	-26.759%
2024-07-23	22.5500	22.5500	22.0000	22.4500	-6.458%	6	23	-29.532%
2024-07-22	23.9500	24.0500	23.9000	24.0000	-13.824%	8	18	-34.083%
2024-07-16	28.0500	28.0500	27.8500	27.8500	0.000%	10	10	-43.196%