Dark

DIS20270115C160
DIS Jan 15 2027 160.00 Call (DIS270115C00160000)
option OPRA

EOD

Jul 27, 2026

0.2000-16.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2000	0.2000	0.2000	0.2000	-16.667%	1	2,359	0.000%
2026-07-21	0.2400	0.2400	0.2400	0.2400	-4.000%	2	2,360	-16.667%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-21.875%	18	2,361	-20.000%
2026-06-29	0.3500	0.3500	0.3200	0.3200	-11.111%	9	2,359	-37.500%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-28.000%	1	2,368	-44.444%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,368	-60.000%
2026-06-18	0.5000	0.5200	0.5000	0.5200	+13.043%	3	2,369	-61.538%
2026-06-12	0.4600	0.4600	0.4600	0.4600	+9.524%	1	2,369	-56.522%
2026-06-11	0.4200	0.4200	0.4200	0.4200	-23.636%	15	2,368	-52.381%
2026-06-05	0.4700	0.5500	0.4700	0.5500	0.000%	10	2,368	-63.636%
2026-06-03	0.5500	0.5500	0.5500	0.5500	0.000%	2	2,366	-63.636%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-1.786%	1	2,368	-63.636%
2026-06-01	0.6300	0.6300	0.5600	0.5600	-5.085%	2	2,369	-64.286%
2026-05-21	0.5900	0.5900	0.5900	0.5900	+9.259%	1	2,370	-66.102%
2026-05-15	0.5400	0.5400	0.5400	0.5400	-16.923%	6	2,371	-62.963%
2026-05-14	0.6500	0.6500	0.6500	0.6500	0.000%	6	2,371	-69.231%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-28.571%	7	2,365	-69.231%
2026-05-06	0.7800	0.9200	0.7000	0.9100	+51.667%	314	2,372	-78.022%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-16.667%	10	2,289	-66.667%
2026-04-16	0.7200	0.7200	0.7200	0.7200	+12.500%	1	2,279	-72.222%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+14.286%	1	2,279	-68.750%
2026-04-13	0.5100	0.5900	0.5100	0.5600	+3.704%	4	2,280	-64.286%
2026-04-01	0.6000	0.6000	0.5400	0.5400	-1.818%	25	2,278	-62.963%
2026-03-30	0.5000	0.5500	0.5000	0.5500	-21.429%	6	2,278	-63.636%
2026-03-23	0.7000	0.7000	0.6500	0.7000	-12.500%	19	2,272	-71.429%
2026-03-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,260	-75.000%
2026-03-13	1.3600	1.3600	0.8000	0.8000	-20.000%	2	2,261	-75.000%
2026-03-04	1.0000	1.0000	1.0000	1.0000	0.000%	10	2,262	-80.000%
2026-03-03	1.0000	1.0000	1.0000	1.0000	0.000%	10	2,252	-80.000%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-13.043%	1	2,252	-80.000%
2026-02-27	1.1000	1.1500	1.1000	1.1500	-8.730%	4	2,251	-82.609%
2026-02-26	1.2600	1.2600	1.2600	1.2600	+1.613%	1	2,251	-84.127%
2026-02-24	1.2800	1.3900	1.2400	1.2400	+9.735%	1,423	2,251	-83.871%
2026-02-17	1.5600	1.5600	1.1300	1.1300	0.000%	2	1,238	-82.301%
2026-02-12	1.1300	1.1300	1.1300	1.1300	-19.286%	5	1,237	-82.301%
2026-02-10	1.4000	1.4000	1.4000	1.4000	+16.667%	20	1,237	-85.714%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-5.512%	1	1,217	-83.333%
2026-02-06	1.3400	1.3400	1.2000	1.2700	0.000%	22	1,218	-84.252%
2026-02-04	1.3500	1.3500	1.2700	1.2700	+19.811%	17	1,220	-84.252%
2026-02-03	1.0500	1.0600	1.0500	1.0600	-3.636%	2	1,220	-81.132%
2026-02-02	1.1500	1.2300	1.1000	1.1000	-38.547%	8	1,221	-81.818%
2026-01-30	1.6800	1.7900	1.6800	1.7900	+2.286%	3	1,216	-88.827%
2026-01-29	1.7500	1.7500	1.7500	1.7500	+15.132%	330	1,216	-88.571%
2026-01-28	1.5200	1.5200	1.5200	1.5200	-14.607%	1	1,099	-86.842%
2026-01-26	1.7800	1.7800	1.7800	1.7800	-1.111%	2	1,098	-88.764%
2026-01-22	2.0600	2.0600	1.8000	1.8000	-2.703%	3	1,096	-88.889%
2026-01-21	1.8500	1.8500	1.8500	1.8500	+15.625%	7	1,096	-89.189%
2026-01-20	1.7000	1.7000	1.6000	1.6000	-13.043%	9	1,089	-87.500%
2026-01-16	1.8400	1.8400	1.8400	1.8400	-3.158%	5	1,076	-89.130%
2026-01-15	2.0700	2.0700	1.9000	1.9000	-1.042%	16	1,076	-89.474%
2026-01-13	1.9200	1.9200	1.9200	1.9200	-10.698%	1	1,068	-89.583%
2026-01-09	2.1500	2.1500	2.1500	2.1500	+13.158%	10	1,068	-90.698%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-15.556%	5	1,068	-89.474%
2026-01-06	2.2500	2.2500	2.2500	2.2500	+15.385%	5	1,068	-91.111%
2026-01-02	1.9900	2.0000	1.8900	1.9500	-11.364%	10	1,068	-89.744%
2025-12-30	2.2100	2.2100	2.2000	2.2000	-2.222%	6	1,075	-90.909%
2025-12-29	2.2500	2.2500	2.2500	2.2500	+8.696%	2	1,073	-91.111%
2025-12-26	2.3200	2.3200	2.0400	2.0700	+3.500%	5	1,073	-90.338%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-8.676%	1	1,073	-90.000%
2025-12-22	2.1900	2.1900	2.1900	2.1900	-4.783%	1	1,073	-90.868%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+6.481%	1	1,073	-91.304%
2025-12-12	2.1500	2.1600	2.1400	2.1600	+2.857%	4	1,073	-90.741%
2025-12-11	2.0000	2.1000	2.0000	2.1000	+10.526%	2	1,069	-90.476%
2025-12-08	2.0400	2.0400	1.7900	1.9000	+16.564%	22	1,067	-89.474%
2025-12-04	1.6300	1.6300	1.6300	1.6300	+1.875%	1	1,086	-87.730%
2025-12-03	1.6000	1.6000	1.6000	1.6000	-12.088%	11	1,085	-87.500%
2025-12-01	1.8200	1.8200	1.8200	1.8200	-5.699%	7	1,085	-89.011%
2025-11-25	1.9300	1.9300	1.9300	1.9300	+20.625%	1	1,092	-89.637%
2025-11-24	1.8700	1.8700	1.6000	1.6000	-23.445%	6	1,092	-87.500%
2025-11-21	2.1600	2.1600	2.0900	2.0900	+0.966%	10	1,092	-90.431%
2025-11-20	2.0700	2.0700	2.0700	2.0700	+5.076%	2	1,097	-90.338%
2025-11-18	1.9700	1.9700	1.9700	1.9700	-8.372%	2	1,099	-89.848%
2025-11-17	2.1500	2.1500	2.1500	2.1500	-8.898%	1	1,101	-90.698%
2025-11-14	2.3600	2.3600	2.3600	2.3600	+5.830%	1	1,102	-91.525%
2025-11-13	2.5000	2.5000	2.2300	2.2300	-38.056%	70	1,101	-91.031%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+12.853%	1	1,031	-94.444%
2025-11-10	3.1900	3.1900	3.1900	3.1900	+10.381%	1	1,030	-93.730%
2025-11-05	2.8900	2.8900	2.8900	2.8900	-10.526%	2	1,031	-93.080%
2025-10-31	3.2300	3.2300	3.2300	3.2300	+17.883%	1	1,031	-93.808%
2025-10-29	2.7400	2.7400	2.7400	2.7400	-16.970%	2	1,030	-92.701%
2025-10-22	3.3000	3.3000	3.3000	3.3000	+10.000%	31	1,031	-93.939%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-3.226%	8	1,031	-93.333%
2025-10-15	3.1000	3.1000	3.1000	3.1000	+13.139%	1	1,023	-93.548%
2025-10-14	2.7400	2.7400	2.7400	2.7400	-3.860%	1	1,023	-92.701%
2025-10-13	2.8500	2.8500	2.8500	2.8500	-0.350%	1	1,022	-92.982%
2025-10-10	2.9400	2.9400	2.8600	2.8600	+0.351%	7	1,021	-93.007%
2025-10-09	2.8500	2.8500	2.8500	2.8500	-8.065%	1	1,020	-92.982%
2025-10-03	3.0500	3.1000	3.0500	3.1000	0.000%	2	1,019	-93.548%
2025-10-02	2.9500	3.1000	2.9500	3.1000	+3.333%	4	1,018	-93.548%
2025-09-26	3.1900	3.2700	3.0000	3.0000	-13.043%	7	1,016	-93.333%
2025-09-25	3.3500	3.4500	3.3500	3.4500	+14.238%	4	1,014	-94.203%
2025-09-23	3.1000	3.9000	2.9700	3.0200	+2.721%	6	1,012	-93.377%
2025-09-22	3.2500	3.2500	2.9300	2.9400	-0.676%	3	1,009	-93.197%
2025-09-19	2.9600	2.9600	2.9600	2.9600	-18.904%	2	1,008	-93.243%
2025-09-15	3.6500	3.6500	3.6500	3.6500	+7.988%	1	1,006	-94.521%
2025-09-11	3.1500	3.3800	3.1500	3.3800	+2.424%	11	1,005	-94.083%
2025-09-10	3.3000	3.3000	3.3000	3.3000	-10.082%	1	1,006	-93.939%
2025-09-09	3.6700	3.6700	3.6700	3.6700	-2.133%	7	1,005	-94.550%
2025-09-05	3.7500	3.7500	3.7500	3.7500	-3.846%	1	1,012	-94.667%
2025-09-04	3.8500	3.9000	3.8500	3.9000	+11.429%	36	1,012	-94.872%
2025-09-03	3.5000	3.5000	3.5000	3.5000	0.000%	35	1,012	-94.286%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-7.895%	40	1,022	-94.286%
2025-08-29	3.8000	3.8000	3.8000	3.8000	+4.110%	8	1,022	-94.737%
2025-08-27	3.6600	3.6600	3.6500	3.6500	-2.667%	30	1,022	-94.521%
2025-08-25	3.8000	3.8000	3.7500	3.7500	-6.948%	8	1,023	-94.667%
2025-08-22	4.0300	4.0300	4.0300	4.0300	+11.019%	1	1,023	-95.037%
2025-08-21	3.6300	3.6300	3.6300	3.6300	+6.765%	1	1,023	-94.490%
2025-08-20	3.8000	3.8000	3.4000	3.4000	-4.225%	4	1,023	-94.118%
2025-08-19	3.5500	3.5500	3.5500	3.5500	+0.852%	10	1,022	-94.366%
2025-08-15	3.4300	3.5200	3.4300	3.5200	0.000%	2	1,012	-94.318%
2025-08-14	3.3000	3.5200	3.3000	3.5200	-2.222%	12	1,012	-94.318%
2025-08-13	3.0600	3.6000	3.0600	3.6000	+26.761%	44	1,009	-94.444%
2025-08-12	2.8800	2.9000	2.7900	2.8400	+0.353%	16	991	-92.958%
2025-08-11	2.7500	2.8300	2.7500	2.8300	-2.749%	12	990	-92.933%
2025-08-08	3.0000	3.0000	2.9100	2.9100	-2.020%	19	980	-93.127%
2025-08-07	3.5500	3.6000	2.9700	2.9700	-12.647%	33	963	-93.266%
2025-08-06	3.4000	3.4000	3.4000	3.4000	-24.444%	3	930	-94.118%
2025-08-05	4.7500	4.7500	4.5000	4.5000	-5.263%	11	930	-95.556%
2025-08-04	4.9500	4.9500	4.7500	4.7500	+10.465%	2	940	-95.789%
2025-08-01	4.2500	4.3000	4.2300	4.3000	-9.474%	15	939	-95.349%
2025-07-31	4.7900	4.7900	4.7500	4.7500	-15.027%	3	938	-95.789%
2025-07-25	5.5900	5.5900	5.5900	5.5900	-6.050%	2	936	-96.422%
2025-07-24	5.9500	5.9500	5.9500	5.9500	+5.310%	603	938	-96.639%
2025-07-22	5.6500	5.6500	5.6500	5.6500	-0.877%	3	350	-96.460%
2025-07-18	5.7000	5.7000	5.7000	5.7000	+3.636%	1	347	-96.491%
2025-07-11	5.5000	5.5000	5.5000	5.5000	-5.983%	1	347	-96.364%
2025-07-10	5.8500	5.8500	5.8500	5.8500	+4.464%	1	347	-96.581%
2025-07-09	5.9000	5.9000	5.6000	5.6000	-18.841%	4	346	-96.429%
2025-07-03	7.0400	7.0400	6.9000	6.9000	+1.322%	31	344	-97.101%
2025-07-01	6.6600	6.8100	6.6600	6.8100	-5.417%	2	348	-97.063%
2025-06-30	7.1000	7.2000	7.1000	7.2000	+6.509%	28	348	-97.222%
2025-06-27	6.7200	6.7600	6.7200	6.7600	+7.302%	12	345	-97.041%
2025-06-26	6.2000	6.3000	6.2000	6.3000	+14.545%	27	345	-96.825%
2025-06-23	5.5000	5.5000	5.5000	5.5000	-10.277%	1	338	-96.364%
2025-06-18	6.0000	6.1300	6.0000	6.1300	-0.809%	2	337	-96.737%
2025-06-16	6.1800	6.1800	6.1800	6.1800	-2.524%	7	337	-96.764%
2025-06-10	6.3500	6.3500	6.3100	6.3400	+34.894%	3	330	-96.845%
2025-06-06	4.7400	4.7400	4.7000	4.7000	+2.620%	60	328	-95.745%
2025-05-30	4.5800	4.5800	4.5800	4.5800	+2.921%	2	329	-95.633%
2025-05-29	4.2900	4.4500	4.2900	4.4500	-2.198%	21	329	-95.506%
2025-05-27	4.5500	4.5500	4.5500	4.5500	+2.247%	41	309	-95.604%
2025-05-23	4.1000	4.4500	4.1000	4.4500	-6.316%	66	257	-95.506%
2025-05-22	5.3500	5.3500	4.7500	4.7500	-0.419%	2	257	-95.789%
2025-05-19	4.6100	4.7700	4.6100	4.7700	+4.605%	2	257	-95.807%
2025-05-14	4.5600	4.5600	4.5600	4.5600	+14.000%	1	257	-95.614%
2025-05-13	4.2000	4.2000	4.0000	4.0000	-2.439%	11	257	-95.000%
2025-05-12	3.9800	4.1000	3.9000	4.1000	+30.159%	256	257	-95.122%
2025-05-09	3.0500	3.1500	3.0500	3.1500	-1.563%	6	342	-93.651%
2025-05-08	3.0000	3.2000	3.0000	3.2000	+20.755%	5	344	-93.750%
2025-05-07	2.5100	2.8000	2.5100	2.6500	+58.683%	13	347	-92.453%
2025-05-06	1.7000	1.7000	1.6200	1.6700	-5.650%	3	355	-88.024%
2025-05-05	1.6900	1.7700	1.6900	1.7700	+7.927%	2	354	-88.701%
2025-05-02	1.6400	1.6400	1.6400	1.6400	+3.797%	2	354	-87.805%
2025-05-01	1.4700	1.5800	1.4700	1.5800	+5.333%	2	353	-87.342%
2025-04-25	1.5100	1.5100	1.5000	1.5000	+4.895%	6	353	-86.667%
2025-04-23	1.5800	1.5800	1.4300	1.4300	+3.623%	17	352	-86.014%
2025-04-22	1.3800	1.3800	1.3800	1.3800	+16.949%	1	347	-85.507%
2025-04-17	1.1000	1.1800	1.1000	1.1800	+12.381%	253	204	-83.051%
2025-04-16	1.0000	1.0500	1.0000	1.0500	-41.667%	8	204	-80.952%
2025-04-09	1.3500	1.8000	1.3500	1.8000	+24.138%	5	196	-88.889%
2025-04-08	1.4600	1.5000	1.4500	1.4500	-6.452%	95	196	-86.207%
2025-04-04	1.4200	1.5500	1.4200	1.5500	-6.061%	4	266	-87.097%
2025-04-03	1.8100	1.8100	1.6500	1.6500	-38.889%	8	266	-87.879%
2025-03-25	2.7000	2.7000	2.6900	2.7000	+11.111%	7	262	-92.593%
2025-03-24	2.3200	2.4300	2.3200	2.4300	-5.814%	2	261	-91.770%
2025-03-21	2.5800	2.5800	2.5800	2.5800	-14.000%	10	260	-92.248%
2025-03-19	3.0000	3.0000	3.0000	3.0000	+3.448%	1	260	-93.333%
2025-03-17	2.9000	2.9000	2.9000	2.9000	+8.614%	9	260	-93.103%
2025-03-14	2.5700	2.6700	2.5700	2.6700	+5.118%	4	251	-92.509%
2025-03-13	2.6200	2.6200	2.3400	2.5400	-10.877%	7	250	-92.126%
2025-03-12	2.6000	2.9800	2.5900	2.8500	+0.352%	161	250	-92.982%
2025-03-11	3.0000	3.0000	2.7200	2.8400	-20.000%	139	306	-92.958%
2025-03-07	3.5000	3.6000	3.4500	3.5500	-7.792%	8	357	-94.366%
2025-03-06	3.8500	3.8500	3.8500	3.8500	-14.444%	1	357	-94.805%
2025-03-05	4.5000	4.5000	4.5000	4.5000	-25.000%	2	357	-95.556%
2025-03-03	5.9000	6.0000	5.8600	6.0000	+9.091%	52	356	-96.667%
2025-02-28	5.4500	5.5600	5.4000	5.5000	+9.562%	280	314	-96.364%
2025-02-27	5.1900	5.1900	5.0200	5.0200	+0.400%	42	233	-96.016%
2025-02-26	5.1400	5.2600	5.0000	5.0000	+11.111%	73	218	-96.000%
2025-02-20	4.5000	4.5000	4.5000	4.5000	-2.597%	2	159	-95.556%
2025-02-19	4.6200	4.6200	4.6200	4.6200	+8.706%	1	157	-95.671%
2025-02-18	4.2500	4.2500	4.2500	4.2500	-7.609%	3	157	-95.294%
2025-02-14	4.6000	4.6000	4.6000	4.6000	+3.371%	2	154	-95.652%
2025-02-13	4.4500	4.4500	4.4500	4.4500	+4.706%	15	143	-95.506%
2025-02-11	4.1000	4.3500	4.1000	4.2500	-4.709%	22	143	-95.294%
2025-02-10	4.4000	4.4600	4.4000	4.4600	-5.106%	71	123	-95.516%
2025-02-06	4.3000	4.7000	4.3000	4.7000	-5.051%	2	52	-95.745%
2025-02-05	5.3000	5.3000	4.9500	4.9500	-19.643%	2	54	-95.960%
2025-02-03	6.1600	6.1600	6.1600	6.1600	-0.645%	1	52	-96.753%
2025-01-30	6.2000	6.2000	6.2000	6.2000	+2.479%	8	43	-96.774%
2025-01-29	6.0500	6.0500	6.0500	6.0500	-0.982%	3	43	-96.694%
2025-01-27	6.0000	6.1100	6.0000	6.1100	+18.641%	6	46	-96.727%
2025-01-23	5.1500	5.1500	5.1500	5.1500	+12.445%	1	42	-96.117%
2025-01-16	4.5800	4.5800	4.5800	4.5800	-17.477%	1	42	-95.633%
2025-01-14	5.8000	5.8000	5.5500	5.5500	+0.909%	2	41	-96.396%
2025-01-13	5.5000	5.5000	5.5000	5.5000	-9.688%	10	39	-96.364%
2025-01-10	5.8700	6.0900	5.8700	6.0900	-1.616%	20	31	-96.716%
2025-01-02	6.2600	6.3000	6.1900	6.1900	-1.902%	8	22	-96.769%
2024-12-23	6.3100	6.3100	6.3100	6.3100	-21.125%	1	19	-96.830%
2024-12-03	8.0000	8.0000	8.0000	8.0000	+1.266%	2	18	-97.500%
2024-12-02	8.0200	8.0200	7.9000	7.9000	+4.636%	11	16	-97.468%
2024-11-21	7.5500	7.5500	7.5500	7.5500	+20.800%	3	5	-97.351%
2024-11-19	6.2500	6.2500	6.2500	6.2500	-12.587%	1	5	-96.800%
2024-11-18	7.0000	7.1500	7.0000	7.1500	+2.143%	4	5	-97.203%
2024-11-15	7.0000	7.0000	7.0000	7.0000	0.000%	2	0	-97.143%