Dark

DIS20270115C155
DIS Jan 15 2027 155.00 Call (DIS270115C00155000)
option OPRA

EOD

Sep 9, 2026

0.1600-36.000%(-0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1500	0.1600	0.1500	0.1600	-36.000%	20	1,408	0.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-19.355%	7	1,407	-36.000%
2026-08-26	0.3100	0.3100	0.3100	0.3100	-20.513%	1	1,406	-48.387%
2026-08-25	0.3200	0.3900	0.3200	0.3900	+18.182%	31	1,405	-58.974%
2026-08-24	0.3000	0.3300	0.3000	0.3300	+26.923%	51	1,375	-51.515%
2026-08-21	0.2600	0.2600	0.2600	0.2600	-3.704%	5	1,372	-38.462%
2026-08-20	0.2400	0.3000	0.2400	0.2700	+28.571%	5	1,372	-40.741%
2026-08-14	0.2800	0.3000	0.2100	0.2100	+5.000%	32	1,369	-23.810%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-16.667%	6	1,366	-20.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	+4.348%	1	1,366	-33.333%
2026-07-23	0.2300	0.2300	0.2300	0.2300	-8.000%	5	1,366	-30.435%
2026-07-22	0.3000	0.3000	0.2500	0.2500	-16.667%	20	1,366	-36.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+20.000%	8	1,366	-46.667%
2026-07-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,366	-36.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-13.793%	22	1,365	-36.000%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-9.375%	1	1,364	-44.828%
2026-07-06	0.3600	0.3600	0.3000	0.3200	-20.000%	32	1,364	-50.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-31.034%	1	1,362	-60.000%
2026-06-23	0.6500	0.6500	0.5300	0.5800	-1.695%	4	1,362	-72.414%
2026-06-17	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,362	-72.881%
2026-06-16	0.6500	0.6500	0.5400	0.5800	+16.000%	29	1,362	-72.414%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,342	-68.000%
2026-06-11	0.5300	0.5400	0.4700	0.5400	-5.263%	22	1,342	-70.370%
2026-06-09	0.5700	0.5700	0.5700	0.5700	-25.000%	1	1,342	-71.930%
2026-05-26	0.6700	0.7600	0.6700	0.7600	+5.556%	2	1,341	-78.947%
2026-05-20	0.7200	0.7200	0.7200	0.7200	0.000%	5	1,341	-77.778%
2026-05-19	0.5500	0.7200	0.5500	0.7200	-10.000%	5	1,338	-77.778%
2026-05-13	0.7400	0.8900	0.7400	0.8000	+6.667%	22	1,338	-80.000%
2026-05-11	1.0000	1.0000	0.7500	0.7500	-31.818%	24	1,338	-78.667%
2026-05-06	1.0000	1.1000	1.0000	1.1000	+37.500%	41	1,341	-85.455%
2026-05-04	0.8000	0.8000	0.8000	0.8000	+1.266%	5	1,303	-80.000%
2026-04-28	0.7900	0.7900	0.7900	0.7900	-15.054%	1	1,303	-79.747%
2026-04-27	0.9300	0.9300	0.9300	0.9300	+9.412%	1	1,303	-82.796%
2026-04-21	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,303	-81.176%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+4.938%	5	1,303	-81.176%
2026-04-15	0.8100	0.8100	0.8100	0.8100	+5.195%	15	1,303	-80.247%
2026-04-14	0.7700	0.7700	0.7700	0.7700	+42.593%	1	1,303	-79.221%
2026-04-08	0.7500	0.7500	0.5400	0.5400	-10.000%	2	1,303	-70.370%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,302	-73.333%
2026-03-31	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,302	-76.471%
2026-03-30	0.6500	0.6500	0.6500	0.6500	+3.175%	5	1,303	-75.385%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-12.500%	1	1,298	-74.603%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-20.000%	1	1,298	-77.778%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-29.134%	1	1,298	-82.222%
2026-03-13	1.2700	1.2700	1.2700	1.2700	+17.593%	1	1,297	-87.402%
2026-03-11	1.0800	1.0800	1.0800	1.0800	-23.944%	1	1,297	-85.185%
2026-03-03	1.2100	1.4200	1.2000	1.4200	-0.699%	4	1,323	-88.732%
2026-02-27	1.4200	1.4300	1.4200	1.4300	-1.379%	2	1,323	-88.811%
2026-02-26	1.4900	1.5500	1.4500	1.4500	-7.051%	387	1,323	-88.966%
2026-02-24	1.5800	1.6400	1.5300	1.5600	+15.556%	170	1,242	-89.744%
2026-02-23	1.3500	1.3500	1.3500	1.3500	-14.557%	1	1,200	-88.148%
2026-02-20	1.5800	1.5800	1.5800	1.5800	+15.328%	1	1,200	-89.873%
2026-02-18	1.3700	1.3700	1.3700	1.3700	+9.600%	3	1,201	-88.321%
2026-02-12	1.3500	1.3500	1.2500	1.2500	-24.699%	2	1,201	-87.200%
2026-02-11	1.6600	1.6600	1.6600	1.6600	+0.606%	1	1,202	-90.361%
2026-02-10	1.7100	1.7100	1.6000	1.6500	+10.000%	3	1,201	-90.303%
2026-02-09	1.6400	1.6400	1.5000	1.5000	-3.226%	4	1,199	-89.333%
2026-02-06	1.5400	1.5500	1.5400	1.5500	+4.730%	4	1,198	-89.677%
2026-02-05	0.9400	1.4800	0.9400	1.4800	+28.696%	19	1,194	-89.189%
2026-02-04	1.3000	1.3000	1.1500	1.1500	-23.333%	5	1,191	-86.087%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-30.233%	2	1,188	-89.333%
2026-01-30	2.1500	2.1500	2.1500	2.1500	+22.857%	1	1,188	-92.558%
2026-01-29	1.7500	1.7500	1.7500	1.7500	-7.895%	1	1,187	-90.857%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-11.628%	1	1,187	-91.579%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-2.273%	6	1,187	-92.558%
2026-01-22	2.4000	2.4000	2.2000	2.2000	-20.000%	2	1,183	-92.727%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+14.583%	1	1,183	-94.182%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,183	-93.333%
2026-01-09	2.7500	2.7500	2.7500	2.7500	0.000%	1	1,182	-94.182%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+3.774%	35	1,182	-94.182%
2025-12-22	2.5200	2.7000	2.4000	2.6500	+6.000%	63	1,182	-93.962%
2025-12-19	2.7000	2.7200	2.5000	2.5000	0.000%	6	1,199	-93.600%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-4.215%	1	1,197	-93.600%
2025-12-12	2.7000	2.7500	2.5300	2.6100	+30.500%	54	1,198	-93.870%
2025-12-02	2.0400	2.0400	2.0000	2.0000	-17.355%	4	1,200	-92.000%
2025-11-21	2.5200	2.5200	2.4200	2.4200	-12.000%	2	1,201	-93.388%
2025-11-18	2.7500	2.7500	2.7500	2.7500	-6.780%	1	1,201	-94.182%
2025-11-13	2.9300	2.9500	2.7600	2.9500	-13.235%	6	1,201	-94.576%
2025-11-05	3.4900	3.4900	3.4000	3.4000	-1.163%	3	1,200	-95.294%
2025-10-31	3.4400	3.4400	3.4400	3.4400	-9.474%	2	1,202	-95.349%
2025-10-21	3.8000	3.8000	3.8000	3.8000	+13.772%	8	1,204	-95.789%
2025-10-17	3.3400	3.3400	3.3400	3.3400	+8.795%	1	1,204	-95.210%
2025-10-16	3.0700	3.0700	3.0700	3.0700	-13.031%	1	1,205	-94.788%
2025-10-14	3.5300	3.5300	3.5300	3.5300	+5.373%	1	1,205	-95.467%
2025-10-10	3.5000	3.5000	3.3500	3.3500	-1.471%	3	1,205	-95.224%
2025-10-09	3.7000	3.7000	3.4000	3.4000	-20.000%	12	1,205	-95.294%
2025-10-07	4.2500	4.2500	4.2500	4.2500	+18.056%	1	1,206	-96.235%
2025-10-03	3.6000	3.6000	3.6000	3.6000	-7.455%	1	1,206	-95.556%
2025-09-25	3.9000	3.9700	3.8500	3.8900	+8.056%	181	1,206	-95.887%
2025-09-23	3.8000	3.8500	3.6000	3.6000	+2.857%	3	1,196	-95.556%
2025-09-22	3.5000	3.5000	3.5000	3.5000	0.000%	5	1,196	-95.429%
2025-09-19	3.7500	3.7500	3.5000	3.5000	-14.425%	2	1,196	-95.429%
2025-09-18	4.0900	4.0900	4.0900	4.0900	-3.765%	2	1,196	-96.088%
2025-09-17	4.2200	4.2700	4.2200	4.2500	+6.250%	19	1,198	-96.235%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-3.614%	30	1,213	-96.000%
2025-09-15	4.1500	4.1500	4.1500	4.1500	+2.469%	1	1,243	-96.145%
2025-09-11	4.0000	4.0500	4.0000	4.0500	-11.957%	35	1,245	-96.049%
2025-09-09	4.4200	4.6000	4.2500	4.6000	+1.322%	510	1,229	-96.522%
2025-09-05	4.8000	4.8000	4.4600	4.5400	-2.366%	402	881	-96.476%
2025-09-04	4.6500	4.6500	4.6500	4.6500	-1.691%	2	681	-96.559%
2025-08-25	4.7500	4.7500	4.7300	4.7300	-1.046%	4	681	-96.617%
2025-08-22	4.9000	4.9000	4.7800	4.7800	+12.471%	3	679	-96.653%
2025-08-15	4.2500	4.2500	4.2500	4.2500	-0.932%	1	680	-96.235%
2025-08-13	3.9500	4.2900	3.9500	4.2900	+23.276%	60	680	-96.270%
2025-08-12	3.4800	3.4800	3.4800	3.4800	-0.571%	20	680	-95.402%
2025-08-11	3.5000	3.5000	3.5000	3.5000	-2.778%	10	680	-95.429%
2025-08-07	4.2500	4.2500	3.6000	3.6000	-13.253%	26	680	-95.556%
2025-08-06	4.4500	4.4500	4.1500	4.1500	-38.060%	3	680	-96.145%
2025-07-25	6.4900	6.7000	6.4900	6.7000	-2.190%	7	677	-97.612%
2025-07-17	6.8500	6.8500	6.7500	6.8500	+6.037%	600	675	-97.664%
2025-07-14	6.4600	6.4600	6.4600	6.4600	+0.155%	10	92	-97.523%
2025-07-11	6.4500	6.4500	6.4500	6.4500	-7.857%	2	102	-97.519%
2025-07-09	7.0000	7.0000	7.0000	7.0000	-14.110%	5	102	-97.714%
2025-07-01	8.1000	8.1500	8.1000	8.1500	-4.118%	2	107	-98.037%
2025-06-30	8.5000	8.5000	8.5000	8.5000	+8.280%	3	107	-98.118%
2025-06-27	7.8500	7.8500	7.8500	7.8500	+13.768%	1	104	-97.962%
2025-06-25	6.9000	6.9000	6.9000	6.9000	+6.481%	2	105	-97.681%
2025-06-20	6.4800	6.4800	6.4800	6.4800	-9.371%	2	105	-97.531%
2025-06-17	7.1500	7.1500	7.1500	7.1500	-2.055%	1	104	-97.762%
2025-06-11	7.3000	7.3000	7.3000	7.3000	+24.786%	1	105	-97.808%
2025-06-06	5.8500	5.8500	5.8500	5.8500	+11.855%	2	105	-97.265%
2025-05-27	5.2300	5.2300	5.2300	5.2300	+4.600%	1	105	-96.941%
2025-05-23	5.0000	5.0000	5.0000	5.0000	-5.303%	2	103	-96.800%
2025-05-15	5.2800	5.2800	5.2800	5.2800	-1.308%	10	103	-96.970%
2025-05-14	5.0100	5.3500	5.0100	5.3500	+42.667%	3	97	-97.009%
2025-05-09	3.7500	3.7500	3.7000	3.7500	+44.231%	18	97	-95.733%
2025-05-07	2.6000	2.6000	2.6000	2.6000	+28.079%	2	91	-93.846%
2025-05-06	1.9300	2.0300	1.9300	2.0300	+2.010%	2	91	-92.118%
2025-05-05	1.9200	1.9900	1.9200	1.9900	+0.505%	4	91	-91.960%
2025-05-02	1.9200	2.0000	1.8600	1.9800	+8.197%	20	90	-91.919%
2025-05-01	1.7600	1.8300	1.7600	1.8300	-5.670%	2	87	-91.257%
2025-04-28	1.8500	1.9400	1.8400	1.9400	+0.518%	4	87	-91.753%
2025-04-24	1.7700	1.9300	1.7700	1.9300	+13.529%	4	87	-91.710%
2025-04-23	1.7700	1.7800	1.6900	1.7000	+18.056%	4	86	-90.588%
2025-04-21	1.5000	1.5000	1.4400	1.4400	+20.000%	12	86	-88.889%
2025-04-16	1.2000	1.2000	1.2000	1.2000	-35.135%	2	94	-86.667%
2025-04-04	1.8500	1.8500	1.8300	1.8500	+2.778%	20	92	-91.351%
2025-04-03	2.1400	2.1900	1.8000	1.8000	-32.331%	5	102	-91.111%
2025-03-31	2.6600	2.6600	2.6600	2.6600	-11.333%	10	97	-93.985%
2025-03-28	2.8400	3.0000	2.8400	3.0000	-4.762%	4	91	-94.667%
2025-03-26	3.1000	3.1500	3.1000	3.1500	-2.477%	2	91	-94.921%
2025-03-25	3.0600	3.2300	3.0600	3.2300	+10.239%	2	91	-95.046%
2025-03-24	2.8300	2.9300	2.8300	2.9300	-10.671%	2	91	-94.539%
2025-03-21	3.2800	3.2800	3.2800	3.2800	-6.286%	10	91	-95.122%
2025-03-19	3.3000	3.5000	3.3000	3.5000	+6.061%	2	86	-95.429%
2025-03-17	3.1500	3.3000	3.1500	3.3000	+3.125%	2	86	-95.152%
2025-03-14	3.0500	3.2000	3.0500	3.2000	+2.564%	4	86	-95.000%
2025-03-12	3.0000	3.3900	3.0000	3.1200	-6.866%	13	86	-94.872%
2025-03-11	3.3600	3.3600	3.3500	3.3500	-33.400%	20	74	-95.224%
2025-02-18	4.9700	5.0300	4.9500	5.0300	-0.396%	20	74	-96.819%
2025-02-10	5.0500	5.0500	5.0500	5.0500	-22.427%	1	60	-96.832%
2025-01-27	6.5100	6.5100	6.5100	6.5100	+8.500%	10	59	-97.542%
2025-01-24	6.0000	6.0000	6.0000	6.0000	+9.091%	18	56	-97.333%
2025-01-21	5.5000	5.5000	5.5000	5.5000	0.000%	1	47	-97.091%
2025-01-16	5.5000	5.5000	5.5000	5.5000	-15.254%	1	47	-97.091%
2025-01-13	6.4900	6.4900	6.4900	6.4900	-23.557%	10	46	-97.535%
2024-12-05	8.5800	8.5800	8.4900	8.4900	-5.667%	50	39	-98.115%
2024-11-29	9.0000	9.0000	9.0000	9.0000	-3.433%	10	55	-98.222%
2024-11-27	9.3500	9.3500	9.3200	9.3200	+33.143%	50	1	-98.283%
2024-11-15	7.0000	7.0000	7.0000	7.0000	0.000%	2	1	-97.714%