Dark

DIS20270115C165
DIS Jan 15 2027 165.00 Call (DIS270115C00165000)
option OPRA

Inactive

Sep 4, 2026

0.1000-16.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1000	0.1000	0.1000	-16.667%	2	161	0.000%
2026-08-27	0.1500	0.1500	0.1200	0.1200	-62.500%	5	161	-16.667%
2026-08-25	0.3200	0.3200	0.3200	0.3200	+10.345%	1	158	-68.750%
2026-08-03	0.2900	0.2900	0.2900	0.2900	+31.818%	5	159	-65.517%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-33.333%	1	161	-54.545%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-13.158%	2	162	-69.697%
2026-06-15	0.4200	0.4200	0.2700	0.3800	+8.571%	4	162	-73.684%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-10.256%	1	163	-71.429%
2026-06-08	0.3900	0.3900	0.3900	0.3900	-40.909%	2	163	-74.359%
2026-05-14	0.6600	0.6600	0.6600	0.6600	+20.000%	1	163	-84.848%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-1.786%	12	163	-81.818%
2026-04-24	0.6000	0.6000	0.5600	0.5600	-9.677%	4	169	-82.143%
2026-04-21	0.6200	0.6200	0.6200	0.6200	-1.587%	1	171	-83.871%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+6.780%	3	171	-84.127%
2026-04-17	0.5900	0.5900	0.5900	0.5900	+59.459%	2	171	-83.051%
2026-04-07	0.3700	0.3700	0.3700	0.3700	-21.277%	1	173	-72.973%
2026-04-01	0.4700	0.4700	0.4700	0.4700	-32.857%	4	172	-78.723%
2026-03-11	0.7800	0.7800	0.7000	0.7000	+40.000%	22	172	-85.714%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-51.923%	10	172	-80.000%
2026-02-25	1.0500	1.1400	0.9500	1.0400	-6.306%	8	173	-90.385%
2026-02-24	1.1100	1.1100	1.1100	1.1100	+30.588%	2	173	-90.991%
2026-02-12	0.9500	0.9700	0.8500	0.8500	-10.526%	12	175	-88.235%
2026-02-06	0.9500	0.9500	0.9500	0.9500	+18.750%	7	175	-89.474%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-5.882%	2	179	-87.500%
2026-02-02	0.8400	0.8500	0.8400	0.8500	-36.090%	2	177	-88.235%
2026-01-22	1.3300	1.3300	1.3300	1.3300	-6.338%	1	176	-92.481%
2026-01-21	1.4600	1.4600	1.4200	1.4200	-21.978%	13	176	-92.958%
2026-01-12	1.8200	1.8200	1.8200	1.8200	+30.935%	5	166	-94.505%
2026-01-09	1.3900	1.3900	1.3900	1.3900	-15.758%	1	166	-92.806%
2026-01-07	1.6500	1.6500	1.6500	1.6500	-11.765%	1	166	-93.939%
2025-12-30	1.8700	1.8700	1.8700	1.8700	+10.651%	1	166	-94.652%
2025-12-26	1.6900	1.6900	1.6900	1.6900	-6.630%	18	166	-94.083%
2025-12-24	1.8100	1.8100	1.8100	1.8100	+7.738%	1	153	-94.475%
2025-12-23	1.8000	1.8000	1.6800	1.6800	-1.176%	5	153	-94.048%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-5.028%	1	154	-94.118%
2025-12-15	1.7900	1.7900	1.7900	1.7900	-12.683%	5	154	-94.413%
2025-12-12	2.0500	2.0500	2.0500	2.0500	+13.889%	2	154	-95.122%
2025-12-11	1.8000	1.8000	1.8000	1.8000	+12.500%	1	154	-94.444%
2025-12-09	1.6000	1.6000	1.6000	1.6000	0.000%	6	154	-93.750%
2025-12-08	1.6500	1.6500	1.6000	1.6000	+14.286%	13	148	-93.750%
2025-12-05	1.4000	1.4000	1.4000	1.4000	-6.040%	1	138	-92.857%
2025-11-24	1.4900	1.4900	1.4900	1.4900	-12.353%	1	138	-93.289%
2025-11-21	1.8500	1.8500	1.7000	1.7000	-47.692%	5	138	-94.118%
2025-11-12	3.2500	3.2500	3.2500	3.2500	+5.178%	1	142	-96.923%
2025-11-11	3.0900	3.0900	3.0900	3.0900	+16.604%	2	142	-96.764%
2025-11-10	2.6500	2.6500	2.6500	2.6500	+5.159%	22	142	-96.226%
2025-11-05	2.5200	2.5200	2.5200	2.5200	-16.000%	1	132	-96.032%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+10.294%	10	131	-96.667%
2025-11-03	2.7900	2.7900	2.7200	2.7200	+15.254%	2	131	-96.324%
2025-10-29	2.3600	2.3600	2.3600	2.3600	-0.840%	1	131	-95.763%
2025-10-28	2.3800	2.3800	2.3800	2.3800	-2.857%	7	130	-95.798%
2025-10-02	2.4500	2.4500	2.4500	2.4500	-14.035%	1	130	-95.918%
2025-09-24	2.8000	2.8500	2.8000	2.8500	+14.000%	2	129	-96.491%
2025-09-22	2.5000	2.5000	2.5000	2.5000	-1.186%	5	129	-96.000%
2025-09-19	2.6000	2.6000	2.2000	2.5300	-11.228%	10	134	-96.047%
2025-09-18	2.8500	2.8500	2.8500	2.8500	-7.468%	2	131	-96.491%
2025-09-17	2.9900	3.0800	2.9900	3.0800	+8.070%	4	133	-96.753%
2025-09-16	2.8500	2.8500	2.8500	2.8500	+5.556%	1	130	-96.491%
2025-09-11	2.7000	2.7000	2.7000	2.7000	-8.784%	1	130	-96.296%
2025-09-09	2.9600	2.9600	2.9600	2.9600	-6.032%	1	130	-96.622%
2025-09-05	3.1500	3.1500	3.1500	3.1500	-5.970%	1	131	-96.825%
2025-09-04	3.3500	3.3500	3.3500	3.3500	+11.667%	1	132	-97.015%
2025-09-02	3.0000	3.0000	3.0000	3.0000	-10.448%	1	131	-96.667%
2025-08-22	3.3500	3.3500	3.3500	3.3500	+10.561%	1	131	-97.015%
2025-08-21	3.0300	3.0300	3.0300	3.0300	+23.673%	1	131	-96.700%
2025-08-12	2.4500	2.4500	2.4500	2.4500	+2.941%	2	130	-95.918%
2025-08-11	2.3500	2.4600	2.3300	2.3800	-22.222%	10	130	-95.798%
2025-08-08	2.6000	3.0600	2.4300	3.0600	+21.429%	6	129	-96.732%
2025-08-07	2.7200	2.7200	2.5200	2.5200	-15.719%	7	128	-96.032%
2025-08-06	2.8800	3.0500	2.7700	2.9900	-24.304%	14	124	-96.656%
2025-08-05	4.1500	4.1500	3.9500	3.9500	-11.236%	2	127	-97.468%
2025-07-30	4.7300	4.7300	4.4500	4.4500	+5.952%	3	127	-97.753%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-11.579%	2	125	-97.619%
2025-07-25	4.7500	4.7500	4.7500	4.7500	0.000%	4	125	-97.895%
2025-07-18	4.7500	4.7500	4.7500	4.7500	-3.061%	5	125	-97.895%
2025-07-10	4.9000	4.9000	4.9000	4.9000	-19.672%	2	125	-97.959%
2025-06-30	6.3200	6.3200	6.1000	6.1000	+14.019%	5	131	-98.361%
2025-06-17	5.1500	5.3500	5.1500	5.3500	-3.604%	2	127	-98.131%
2025-06-16	5.2000	5.5800	5.2000	5.5500	+7.977%	5	126	-98.198%
2025-06-12	5.3000	5.3000	5.1400	5.1400	+23.855%	3	123	-98.054%
2025-06-10	4.1500	4.1500	4.1500	4.1500	0.000%	1	123	-97.590%
2025-06-09	4.3000	4.3000	4.1500	4.1500	+6.410%	2	123	-97.590%
2025-06-05	4.1100	4.1100	3.9000	3.9000	-5.569%	10	124	-97.436%
2025-06-04	4.1300	4.1300	4.1300	4.1300	+4.557%	1	129	-97.579%
2025-06-02	3.9000	3.9500	3.9000	3.9500	-2.469%	2	129	-97.468%
2025-05-30	4.0000	4.0500	4.0000	4.0500	+6.579%	4	128	-97.531%
2025-05-29	3.7000	3.8000	3.7000	3.8000	-5.000%	2	128	-97.368%
2025-05-28	4.0000	4.0000	4.0000	4.0000	+3.896%	1	128	-97.500%
2025-05-27	3.9000	3.9500	3.8500	3.8500	+2.667%	4	127	-97.403%
2025-05-23	3.8000	3.8000	3.6000	3.7500	-8.537%	12	127	-97.333%
2025-05-22	4.0000	4.1000	4.0000	4.1000	+7.895%	4	127	-97.561%
2025-05-21	3.8000	3.8000	3.8000	3.8000	-8.434%	3	127	-97.368%
2025-05-19	4.1500	4.1500	4.1500	4.1500	+7.792%	1	127	-97.590%
2025-05-16	3.8500	3.8500	3.8500	3.8500	+1.583%	2	127	-97.403%
2025-05-15	3.7900	3.7900	3.7900	3.7900	-5.250%	1	127	-97.361%
2025-05-14	4.0000	4.0000	4.0000	4.0000	+14.286%	8	126	-97.500%
2025-05-13	3.3500	3.5000	3.3500	3.5000	+6.061%	8	126	-97.143%
2025-05-12	3.1100	3.3000	3.1100	3.3000	+22.222%	4	128	-96.970%
2025-05-08	2.6400	2.8400	2.6400	2.7000	+27.962%	67	128	-96.296%
2025-05-07	2.3500	2.3500	2.0500	2.1100	+62.308%	6	171	-95.261%
2025-04-30	1.3000	1.3000	1.3000	1.3000	-1.515%	10	171	-92.308%
2025-04-28	1.3200	1.3200	1.3100	1.3200	-5.036%	3	171	-92.424%
2025-04-25	1.3900	1.3900	1.3900	1.3900	+21.930%	2	171	-92.806%
2025-04-22	1.1400	1.1400	1.1400	1.1400	+10.680%	1	172	-91.228%
2025-04-21	1.0200	1.0400	1.0100	1.0300	-1.905%	64	172	-90.291%
2025-04-17	1.0500	1.0500	1.0500	1.0500	+17.978%	1	151	-90.476%
2025-04-16	0.9500	0.9500	0.8900	0.8900	-11.000%	2	151	-88.764%
2025-04-15	1.0000	1.0000	1.0000	1.0000	-0.990%	1	150	-90.000%
2025-04-14	1.0900	1.0900	1.0100	1.0100	-15.833%	2	149	-90.099%
2025-04-11	1.1100	1.2000	1.1100	1.2000	+4.348%	6	149	-91.667%
2025-04-10	1.1500	1.1500	1.1500	1.1500	-23.333%	1	148	-91.304%
2025-04-09	1.5000	1.5000	1.5000	1.5000	+2.041%	1	148	-93.333%
2025-04-08	1.4700	1.4700	1.4700	1.4700	+20.492%	1	149	-93.197%
2025-04-07	1.3000	1.7000	1.2000	1.2200	+0.826%	20	149	-91.803%
2025-04-04	2.0100	2.0100	1.2100	1.2100	-18.792%	8	148	-91.736%
2025-04-03	1.5200	1.5200	1.4900	1.4900	-23.590%	18	144	-93.289%
2025-04-01	1.9500	1.9500	1.9500	1.9500	+1.563%	1	149	-94.872%
2025-03-28	2.0000	2.0000	1.9200	1.9200	-15.789%	20	148	-94.792%
2025-03-27	2.1500	2.2800	2.1500	2.2800	-0.870%	2	143	-95.614%
2025-03-26	2.3000	2.3000	2.3000	2.3000	-1.709%	15	143	-95.652%
2025-03-25	2.2200	2.3400	2.2200	2.3400	+11.429%	2	152	-95.726%
2025-03-24	2.1000	2.1000	2.1000	2.1000	-3.226%	122	152	-95.238%
2025-03-21	2.0300	2.1700	2.0300	2.1700	-5.652%	4	211	-95.392%
2025-03-20	2.3000	2.3000	2.3000	2.3000	-10.156%	1	211	-95.652%
2025-03-19	2.4300	2.5600	2.4300	2.5600	+6.667%	2	210	-96.094%
2025-03-18	2.2500	2.4000	2.2500	2.4000	-5.882%	2	210	-95.833%
2025-03-17	2.5500	2.5500	2.5500	2.5500	+11.354%	1	210	-96.078%
2025-03-14	2.1500	2.3500	2.1500	2.2900	-0.435%	6	209	-95.633%
2025-03-13	2.3000	2.3000	2.3000	2.3000	-6.122%	5	209	-95.652%
2025-03-12	2.4500	2.4500	2.4500	2.4500	+6.522%	5	209	-95.918%
2025-03-11	2.6000	2.6000	2.3000	2.3000	-23.333%	4	209	-95.652%
2025-03-10	3.0000	3.0000	3.0000	3.0000	-20.000%	29	207	-96.667%
2025-03-04	3.7500	3.7500	3.7500	3.7500	-21.875%	1	178	-97.333%
2025-03-03	5.1500	5.1500	4.8000	4.8000	+14.286%	22	177	-97.917%
2025-02-27	4.2000	4.2000	4.2000	4.2000	-2.326%	1	168	-97.619%
2025-02-26	4.3000	4.4500	4.3000	4.3000	+10.256%	12	168	-97.674%
2025-02-25	3.9000	3.9000	3.9000	3.9000	-3.226%	1	173	-97.436%
2025-02-24	4.0300	4.0300	4.0300	4.0300	+8.919%	5	174	-97.519%
2025-02-21	3.7000	3.7000	3.7000	3.7000	-12.941%	2	179	-97.297%
2025-02-20	4.2500	4.2500	4.2500	4.2500	+4.938%	5	178	-97.647%
2025-02-19	4.0500	4.0500	4.0500	4.0500	+2.532%	10	178	-97.531%
2025-02-14	3.9500	3.9500	3.9500	3.9500	+2.597%	16	160	-97.468%
2025-02-13	3.8500	3.8500	3.8500	3.8500	+13.235%	1	159	-97.403%
2025-02-11	3.4000	3.4000	3.4000	3.4000	-12.145%	4	159	-97.059%
2025-02-10	3.8700	3.8700	3.8700	3.8700	-8.511%	1	163	-97.416%
2025-02-06	4.2300	4.2300	4.2300	4.2300	-0.704%	1	163	-97.636%
2025-02-05	4.2600	4.2600	4.2600	4.2600	-21.835%	1	164	-97.653%
2025-02-03	5.4500	5.4500	5.4500	5.4500	+15.957%	1	164	-98.165%
2025-01-24	5.0500	5.0500	4.7000	4.7000	+5.618%	4	163	-97.872%
2025-01-23	4.4500	4.4500	4.4500	4.4500	+28.986%	8	165	-97.753%
2025-01-22	3.4500	3.4500	3.4500	3.4500	-16.867%	15	165	-97.101%
2025-01-21	4.1500	4.1500	4.1500	4.1500	+4.534%	4	165	-97.590%
2025-01-17	4.0300	4.0300	3.9700	3.9700	-3.171%	6	162	-97.481%
2025-01-16	4.1500	4.1500	4.1000	4.1000	-8.889%	2	162	-97.561%
2025-01-15	4.6000	4.6000	4.5000	4.5000	-6.054%	10	160	-97.778%
2025-01-14	4.7900	4.7900	4.7900	4.7900	-3.232%	1	152	-97.912%
2025-01-13	4.7500	4.9500	4.7500	4.9500	0.000%	13	152	-97.980%
2025-01-10	5.0000	5.0500	4.9500	4.9500	-10.811%	56	139	-97.980%
2025-01-02	5.5300	5.5500	5.3500	5.5500	-5.932%	13	113	-98.198%
2024-12-20	6.0500	6.0500	5.9000	5.9000	-4.065%	4	103	-98.305%
2024-12-19	6.1500	6.1500	6.1500	6.1500	+0.326%	1	103	-98.374%
2024-12-18	6.8000	6.8000	6.1300	6.1300	+5.690%	11	103	-98.369%
2024-12-16	6.2000	6.2000	5.8000	5.8000	-10.078%	5	92	-98.276%
2024-12-11	6.4500	6.4500	6.4500	6.4500	+3.200%	3	89	-98.450%
2024-12-10	6.3000	6.3000	5.8500	6.2500	+1.626%	3	87	-98.400%
2024-12-09	6.5000	6.5000	6.1500	6.1500	-5.530%	15	86	-98.374%
2024-12-06	6.5100	6.5100	6.5100	6.5100	-3.840%	2	85	-98.464%
2024-12-05	6.6000	6.7700	6.0500	6.7700	+4.637%	70	86	-98.523%
2024-12-04	6.7000	6.7000	6.4700	6.4700	-2.707%	2	90	-98.454%
2024-12-03	6.6500	6.6500	6.6500	6.6500	-2.920%	1	89	-98.496%
2024-12-02	7.0500	7.1000	6.8500	6.8500	-1.439%	8	89	-98.540%
2024-11-29	6.9500	6.9500	6.9500	6.9500	-3.740%	2	86	-98.561%
2024-11-27	6.6600	7.3500	6.6600	7.2200	+8.899%	66	23	-98.615%
2024-11-25	6.6300	6.6300	6.6300	6.6300	-5.286%	5	23	-98.492%
2024-11-22	6.5000	7.0000	6.5000	7.0000	+7.692%	6	23	-98.571%
2024-11-21	6.7000	6.7000	6.5000	6.5000	+3.175%	2	23	-98.462%
2024-11-20	5.9600	6.3000	5.9600	6.3000	+1.613%	3	21	-98.413%
2024-11-18	6.2000	6.2000	6.2000	6.2000	-5.344%	1	18	-98.387%
2024-11-15	5.9000	6.6000	5.9000	6.5500	0.000%	36	0	-98.473%