Dark

DIS20270115C170
DIS Jan 15 2027 170.00 Call (DIS270115C00170000)
option OPRA

EOD

Sep 9, 2026

0.1100-15.385%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1600	0.1600	0.1100	0.1100	-15.385%	2	904	0.000%
2026-09-02	0.0900	0.1300	0.0900	0.1300	+18.182%	2	904	-15.385%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-45.000%	1	903	0.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	+42.857%	16	903	-45.000%
2026-08-14	0.1400	0.1400	0.1400	0.1400	+16.667%	1	919	-21.429%
2026-08-13	0.1200	0.1200	0.1200	0.1200	0.000%	5	919	-8.333%
2026-08-06	0.1200	0.1200	0.1200	0.1200	+20.000%	1	924	-8.333%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-64.286%	1	924	+10.000%
2026-07-28	0.2800	0.2800	0.2800	0.2800	+154.545%	1	925	-60.714%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-42.105%	1	925	0.000%
2026-07-17	0.1900	0.1900	0.1900	0.1900	+375.000%	100	926	-42.105%
2026-07-13	0.2000	0.2000	0.0400	0.0400	-86.667%	2	926	+175.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	927	-63.333%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-16.667%	7	926	-63.333%
2026-06-03	0.3600	0.3600	0.3600	0.3600	+9.091%	11	933	-69.444%
2026-06-02	0.3300	0.3300	0.3300	0.3300	-19.512%	20	933	-66.667%
2026-06-01	0.3000	0.4100	0.3000	0.4100	+17.143%	2	933	-73.171%
2026-05-29	0.4000	0.4000	0.3500	0.3500	-2.778%	41	934	-68.571%
2026-05-28	0.3600	0.3600	0.3600	0.3600	-5.263%	1	935	-69.444%
2026-05-19	0.3800	0.3800	0.3800	0.3800	-42.424%	1	936	-71.053%
2026-05-08	0.6600	0.6600	0.6600	0.6600	+20.000%	1	936	-83.333%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-9.836%	1	936	-80.000%
2026-04-23	0.5000	0.6100	0.5000	0.6100	+27.083%	10	936	-81.967%
2026-04-16	0.4800	0.4800	0.4800	0.4800	+4.348%	1	945	-77.083%
2026-04-15	0.4600	0.4600	0.4600	0.4600	-17.857%	1	944	-76.087%
2026-04-14	0.4800	0.5600	0.4800	0.5600	+1.818%	2	944	-80.357%
2026-03-17	0.5500	0.5500	0.5500	0.5500	-19.118%	8	943	-80.000%
2026-03-13	0.6800	0.6800	0.6800	0.6800	-6.849%	2	951	-83.824%
2026-02-18	0.7300	0.7300	0.7300	0.7300	-14.118%	30	951	-84.932%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+30.769%	4	956	-87.059%
2026-02-12	0.8500	0.8500	0.6500	0.6500	-24.419%	20	956	-83.077%
2026-02-11	0.8600	0.8600	0.8600	0.8600	-11.340%	9	946	-87.209%
2026-02-04	0.9800	0.9800	0.8900	0.9700	+29.333%	15	937	-88.660%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+7.143%	49	938	-85.333%
2026-02-02	0.9000	0.9000	0.7000	0.7000	-43.548%	4	938	-84.286%
2026-01-30	1.2300	1.2400	1.1800	1.2400	-11.429%	78	936	-91.129%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+26.126%	1	936	-92.143%
2026-01-27	1.0400	1.1100	1.0400	1.1100	+0.909%	3	936	-90.090%
2026-01-20	1.1900	1.2000	1.1000	1.1000	-9.836%	18	933	-90.000%
2026-01-14	1.4000	1.4000	1.2000	1.2200	-21.795%	21	916	-90.984%
2026-01-06	1.5600	1.5600	1.5600	1.5600	+4.000%	30	918	-92.949%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-0.662%	1	888	-92.667%
2025-12-15	1.5100	1.5100	1.5100	1.5100	+7.092%	5	888	-92.715%
2025-12-10	1.4100	1.4100	1.4100	1.4100	+0.714%	1	888	-92.199%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-2.098%	1	888	-92.143%
2025-11-24	1.4000	1.4300	1.4000	1.4300	-11.728%	29	889	-92.308%
2025-11-21	1.2000	1.6200	1.2000	1.6200	+9.459%	10	887	-93.210%
2025-11-20	1.4800	1.4800	1.4800	1.4800	-15.429%	1	892	-92.568%
2025-11-17	1.7500	1.7500	1.7500	1.7500	+6.061%	5	892	-93.714%
2025-11-14	1.6800	1.6800	1.6500	1.6500	-17.500%	104	892	-93.333%
2025-11-13	1.9300	2.0000	1.8300	2.0000	-27.273%	26	892	-94.500%
2025-11-12	2.8000	3.0000	2.7500	2.7500	+5.769%	13	870	-96.000%
2025-11-11	2.5500	2.6000	2.4500	2.6000	+12.554%	33	860	-95.769%
2025-11-07	2.3300	2.3300	2.1900	2.3100	+2.667%	52	829	-95.238%
2025-11-05	2.2500	2.3200	2.1300	2.2500	-1.747%	14	807	-95.111%
2025-11-03	2.2900	2.2900	2.2900	2.2900	-4.979%	1	803	-95.197%
2025-10-31	2.3100	2.4500	2.3100	2.4100	+23.590%	11	803	-95.436%
2025-10-29	1.9500	1.9500	1.9500	1.9500	-4.878%	500	802	-94.359%
2025-10-28	2.0600	2.0600	2.0500	2.0500	0.000%	14	401	-94.634%
2025-10-24	2.1000	2.1000	2.0500	2.0500	-4.651%	60	398	-94.634%
2025-10-20	2.1500	2.1500	2.1500	2.1500	+22.857%	1	387	-94.884%
2025-10-17	1.7500	1.7500	1.7500	1.7500	-16.667%	1	387	-93.714%
2025-10-16	2.1000	2.1000	2.1000	2.1000	-2.326%	10	388	-94.762%
2025-10-14	2.1900	2.1900	2.1500	2.1500	+4.878%	5	388	-94.884%
2025-10-09	2.0500	2.0500	2.0500	2.0500	-5.530%	2	384	-94.634%
2025-10-08	2.1700	2.1700	2.1700	2.1700	-9.583%	11	382	-94.931%
2025-10-01	2.2600	2.4000	2.2600	2.4000	-4.000%	2	371	-95.417%
2025-09-29	2.3800	2.5000	2.3800	2.5000	+5.932%	2	371	-95.600%
2025-09-26	2.2500	2.3600	2.2500	2.3600	-10.943%	2	371	-95.339%
2025-09-23	2.3700	2.6500	2.3700	2.6500	+17.778%	4	371	-95.849%
2025-09-19	2.2000	2.2500	2.1200	2.2500	-10.000%	6	367	-95.111%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+0.806%	1	361	-95.600%
2025-09-15	2.4500	2.4800	2.4000	2.4800	+11.712%	4	360	-95.565%
2025-09-10	2.2200	2.2200	2.2200	2.2200	-18.081%	8	358	-95.045%
2025-09-09	2.7100	2.7100	2.7100	2.7100	+10.163%	1	350	-95.941%
2025-09-02	2.4600	2.4600	2.4600	2.4600	-4.280%	1	349	-95.528%
2025-08-29	2.5200	2.5700	2.4800	2.5700	+2.800%	5	348	-95.720%
2025-08-26	2.5000	2.5000	2.5000	2.5000	-13.495%	1	348	-95.600%
2025-08-22	2.8100	2.8900	2.8100	2.8900	+17.480%	41	348	-96.194%
2025-08-21	2.5500	2.5500	2.3900	2.4600	+1.235%	12	347	-95.528%
2025-08-14	2.4300	2.4300	2.4300	2.4300	+17.391%	3	336	-95.473%
2025-08-08	2.0700	2.0700	2.0700	2.0700	-4.167%	1	339	-94.686%
2025-08-07	2.2500	2.3000	2.0600	2.1600	-13.600%	21	339	-94.907%
2025-08-06	2.4200	2.5000	2.4200	2.5000	-23.077%	2	333	-95.600%
2025-08-05	3.2500	3.2500	3.2500	3.2500	-7.670%	1	332	-96.615%
2025-08-04	3.5200	3.5200	3.5200	3.5200	+17.726%	2	332	-96.875%
2025-08-01	2.9900	2.9900	2.9900	2.9900	-15.775%	5	334	-96.321%
2025-07-31	3.5500	3.5500	3.5500	3.5500	-17.442%	1	339	-96.901%
2025-07-24	4.3000	4.3000	4.3000	4.3000	+9.415%	20	338	-97.442%
2025-07-16	3.8500	3.9300	3.8500	3.9300	-6.429%	2	318	-97.201%
2025-07-11	4.2000	4.2000	4.2000	4.2000	0.000%	1	318	-97.381%
2025-07-09	4.3500	4.3500	4.2000	4.2000	-10.638%	6	318	-97.381%
2025-07-08	4.7000	4.7000	4.7000	4.7000	-8.738%	5	313	-97.660%
2025-07-07	5.1500	5.1500	5.1500	5.1500	0.000%	1	308	-97.864%
2025-07-03	5.1500	5.1500	5.1500	5.1500	0.000%	1	308	-97.864%
2025-06-27	4.9500	5.1500	4.9500	5.1500	+7.292%	3	315	-97.864%
2025-06-26	4.5300	4.8000	4.5300	4.8000	+20.000%	87	315	-97.708%
2025-06-23	3.9000	4.1000	3.9000	4.0000	-2.439%	6	244	-97.250%
2025-06-20	4.1000	4.3000	4.0000	4.1000	-11.828%	8	247	-97.317%
2025-06-17	4.6500	4.6500	4.6500	4.6500	-2.105%	1	248	-97.634%
2025-06-16	4.9500	4.9500	4.7500	4.7500	+6.742%	5	247	-97.684%
2025-06-13	4.2000	4.4500	4.2000	4.4500	+10.973%	4	252	-97.528%
2025-06-10	4.0100	4.0100	4.0100	4.0100	+6.649%	1	252	-97.257%
2025-06-09	3.7600	3.7600	3.7600	3.7600	+4.155%	1	252	-97.074%
2025-06-03	3.6100	3.6100	3.6100	3.6100	+6.176%	1	251	-96.953%
2025-05-28	3.4500	3.5000	3.2500	3.4000	0.000%	5	251	-96.765%
2025-05-27	3.2500	3.4500	3.2500	3.4000	+4.615%	7	250	-96.765%
2025-05-23	3.3000	3.4000	3.2500	3.2500	-8.192%	148	247	-96.615%
2025-05-22	3.3700	3.5400	3.3700	3.5400	+20.819%	2	247	-96.893%
2025-05-21	3.1500	3.4500	2.9300	2.9300	-17.465%	5	247	-96.246%
2025-05-20	3.5500	3.5500	3.5500	3.5500	+2.899%	1	246	-96.901%
2025-05-19	3.4500	3.4500	3.4500	3.4500	-2.817%	2	246	-96.812%
2025-05-16	3.0000	3.8000	3.0000	3.5500	+9.231%	8	248	-96.901%
2025-05-15	3.3000	3.3000	3.1000	3.2500	-4.412%	122	247	-96.615%
2025-05-14	3.1500	3.5000	3.1500	3.4000	+17.241%	5	169	-96.765%
2025-05-13	2.8000	3.0000	2.8000	2.9000	-1.024%	44	172	-96.207%
2025-05-12	2.6700	2.9300	2.6000	2.9300	+33.182%	265	196	-96.246%
2025-05-08	2.1500	2.5000	2.1200	2.2000	+17.021%	51	325	-95.000%
2025-05-07	1.5000	2.1000	1.5000	1.8800	+55.372%	125	311	-94.149%
2025-05-06	1.2100	1.2100	1.2100	1.2100	0.000%	1	291	-90.909%
2025-05-02	1.2100	1.2100	1.2100	1.2100	+10.000%	4	291	-90.909%
2025-05-01	1.1000	1.1000	1.1000	1.1000	-12.698%	2	291	-90.000%
2025-04-28	1.2600	1.2600	1.2600	1.2600	+9.565%	3	289	-91.270%
2025-04-23	1.1500	1.1500	1.1500	1.1500	+17.347%	10	289	-90.435%
2025-04-22	0.9500	0.9800	0.9500	0.9800	+15.294%	2	289	-88.776%
2025-04-21	0.8500	0.8500	0.8500	0.8500	+2.410%	1	288	-87.059%
2025-04-17	0.8600	0.9000	0.8300	0.8300	-2.353%	252	79	-86.747%
2025-04-16	0.8500	0.8500	0.8500	0.8500	0.000%	1	79	-87.059%
2025-04-14	1.0000	1.0000	0.8500	0.8500	-22.727%	12	78	-87.059%
2025-04-11	1.2000	1.2000	1.0000	1.1000	+10.000%	12	66	-90.000%
2025-04-10	1.0000	1.0000	1.0000	1.0000	-20.000%	1	60	-89.000%
2025-04-07	1.2500	1.2500	1.2500	1.2500	+12.613%	1	59	-91.200%
2025-04-04	1.5000	1.5000	1.0500	1.1100	-7.500%	8	58	-90.090%
2025-04-03	1.3600	1.3600	1.2000	1.2000	-26.829%	22	58	-90.833%
2025-04-02	1.6400	1.6400	1.6400	1.6400	+5.806%	1	43	-93.293%
2025-04-01	1.5500	1.5500	1.5500	1.5500	-9.357%	1	43	-92.903%
2025-03-28	1.7100	1.7100	1.7100	1.7100	-10.000%	2	42	-93.567%
2025-03-27	1.9000	1.9000	1.9000	1.9000	-2.062%	3	41	-94.211%
2025-03-26	1.9400	1.9400	1.9400	1.9400	+0.518%	1	41	-94.330%
2025-03-25	1.9300	1.9300	1.9300	1.9300	+10.286%	1	40	-94.301%
2025-03-24	1.6900	1.8100	1.6900	1.7500	-6.915%	3	39	-93.714%
2025-03-21	1.8000	1.8800	1.8000	1.8800	-6.931%	4	37	-94.149%
2025-03-20	1.9200	2.0700	1.8900	2.0200	-7.763%	4	35	-94.554%
2025-03-19	2.1900	2.1900	2.1900	2.1900	+11.168%	1	34	-94.977%
2025-03-18	1.9700	1.9700	1.9700	1.9700	-3.431%	1	33	-94.416%
2025-03-14	1.9000	2.0400	1.9000	2.0400	-11.304%	4	32	-94.608%
2025-03-13	2.3000	2.3000	2.3000	2.3000	+15.000%	1	32	-95.217%
2025-03-11	2.2000	2.3300	2.0000	2.0000	-31.507%	7	32	-94.500%
2025-03-07	2.9200	2.9200	2.9200	2.9200	-28.431%	2	30	-96.233%
2025-02-28	4.0000	4.0800	4.0000	4.0800	+2.000%	4	30	-97.304%
2025-02-27	4.0000	4.0000	4.0000	4.0000	+5.263%	1	29	-97.250%
2025-02-26	3.8000	3.8000	3.8000	3.8000	+6.742%	1	29	-97.105%
2025-02-24	3.4000	3.6000	3.4000	3.5600	+9.877%	4	29	-96.910%
2025-02-21	3.7800	3.7800	3.2400	3.2400	-1.818%	4	27	-96.605%
2025-02-18	3.3000	3.3000	3.3000	3.3000	-1.493%	1	26	-96.667%
2025-02-13	3.3500	3.3500	3.3500	3.3500	0.000%	1	25	-96.716%
2025-02-12	3.3500	3.3500	3.3500	3.3500	0.000%	1	25	-96.716%
2025-02-11	3.3500	3.3500	3.3500	3.3500	-4.286%	2	25	-96.716%
2025-02-10	3.5000	3.5000	3.5000	3.5000	-5.405%	1	25	-96.857%
2025-02-06	3.3100	3.7000	3.2700	3.7000	-17.960%	13	24	-97.027%
2025-02-03	4.5100	4.5100	4.5100	4.5100	+0.222%	1	13	-97.561%
2025-01-28	4.5000	4.5000	4.5000	4.5000	0.000%	1	13	-97.556%
2025-01-27	4.5000	4.5000	4.5000	4.5000	+0.671%	1	12	-97.556%
2025-01-13	4.4700	4.4700	4.4700	4.4700	-17.982%	7	12	-97.539%
2024-12-16	5.4500	5.4500	5.4500	5.4500	-2.679%	1	5	-97.982%
2024-12-12	5.6000	5.6000	5.6000	5.6000	+5.660%	3	5	-98.036%
2024-12-11	5.3000	5.3000	5.3000	5.3000	-1.852%	1	5	-97.925%
2024-12-10	5.3000	5.4000	5.3000	5.4000	0.000%	3	5	-97.963%
2024-12-09	6.0500	6.0500	5.4000	5.4000	-13.600%	4	6	-97.963%
2024-12-06	6.0000	6.2500	6.0000	6.2500	0.000%	4	2	-98.240%