Dark

DIS20270115C185
DIS Jan 15 2027 185.00 Call (DIS270115C00185000)
option OPRA

EOD

Jul 28, 2026

0.0900+12.500%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0900	0.0900	0.0900	0.0900	+12.500%	5	2,360	0.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,360	+12.500%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,359	+12.500%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-18.182%	1	2,359	0.000%
2026-07-20	0.1100	0.1100	0.1100	0.1100	-15.385%	1	2,360	-18.182%
2026-07-17	0.1300	0.1300	0.1300	0.1300	+85.714%	100	2,359	-30.769%
2026-07-15	0.0700	0.0700	0.0700	0.0700	-12.500%	2	2,459	+28.571%
2026-07-14	0.1100	0.2200	0.0800	0.0800	+14.286%	39	2,458	+12.500%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-53.333%	1	2,488	+28.571%
2026-07-07	0.0900	0.1500	0.0900	0.1500	+50.000%	4	2,488	-40.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,485	-10.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	0.000%	3	2,485	-30.769%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-27.778%	1	2,488	-30.769%
2026-06-25	0.1600	0.1800	0.1600	0.1800	-5.263%	10	2,488	-50.000%
2026-06-22	0.1900	0.2400	0.1900	0.1900	-9.524%	109	2,490	-52.632%
2026-06-18	0.2100	0.2100	0.1700	0.2100	0.000%	14	2,592	-57.143%
2026-06-17	0.2100	0.2100	0.2100	0.2100	+31.250%	11	2,592	-57.143%
2026-06-16	0.2000	0.2000	0.1200	0.1600	-15.789%	74	2,592	-43.750%
2026-06-15	0.2000	0.2000	0.1900	0.1900	-26.923%	3	2,642	-52.632%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+23.810%	2	2,643	-65.385%
2026-06-09	0.2000	0.2100	0.2000	0.2100	+5.000%	3	2,643	-57.143%
2026-06-05	0.2100	0.2200	0.2000	0.2000	-16.667%	103	2,641	-55.000%
2026-06-04	0.2500	0.2500	0.2400	0.2400	0.000%	3	2,739	-62.500%
2026-06-03	0.1900	0.2500	0.1900	0.2400	+26.316%	107	2,739	-62.500%
2026-06-02	0.1900	0.1900	0.1900	0.1900	+280.000%	1	2,689	-52.632%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-79.167%	9	2,688	+80.000%
2026-05-27	0.2800	0.2800	0.2400	0.2400	-4.000%	5	2,688	-62.500%
2026-05-26	0.2500	0.2500	0.2500	0.2500	+4.167%	1	2,688	-64.000%
2026-05-19	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,687	-62.500%
2026-05-18	0.2600	0.2600	0.2500	0.2500	+8.696%	20	2,697	-64.000%
2026-05-15	0.2500	0.2500	0.2300	0.2300	-8.000%	6	2,697	-60.870%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,695	-64.000%
2026-05-13	0.2700	0.3800	0.2300	0.2300	-17.857%	17	2,693	-60.870%
2026-05-12	0.3400	0.3400	0.2800	0.2800	-30.000%	2	2,693	-67.857%
2026-05-11	0.4000	0.4000	0.4000	0.4000	+21.212%	2	2,693	-77.500%
2026-05-08	0.3100	0.3300	0.3100	0.3300	-17.500%	15	2,691	-72.727%
2026-05-07	0.4000	0.4000	0.4000	0.4000	+5.263%	6	2,691	-77.500%
2026-05-06	0.3800	0.4800	0.3000	0.3800	+22.581%	40	2,695	-76.316%
2026-05-04	0.2700	0.3100	0.2700	0.3100	+3.333%	52	2,698	-70.968%
2026-04-29	0.2900	0.3000	0.2900	0.3000	-16.667%	2	2,750	-70.000%
2026-04-28	0.3600	0.3600	0.3600	0.3600	-14.286%	3	2,750	-75.000%
2026-04-27	0.3500	0.4200	0.3500	0.4200	+40.000%	5	2,750	-78.571%
2026-04-24	0.3000	0.3000	0.2900	0.3000	+20.000%	20	2,745	-70.000%
2026-04-21	0.4100	0.4100	0.2500	0.2500	-26.471%	6	2,753	-64.000%
2026-04-20	0.3400	0.3400	0.3400	0.3400	+25.926%	1	2,753	-73.529%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-18.182%	1	2,754	-66.667%
2026-04-15	0.3300	0.3300	0.3300	0.3300	+22.222%	3	2,754	-72.727%
2026-04-14	0.2700	0.2700	0.2700	0.2700	+3.846%	1	2,754	-66.667%
2026-04-13	0.2700	0.3000	0.2400	0.2600	+13.043%	6	2,755	-65.385%
2026-04-10	0.3000	0.3000	0.2300	0.2300	-20.690%	25	2,757	-60.870%
2026-04-09	0.2900	0.2900	0.2900	0.2900	+16.000%	1	2,757	-68.966%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-16.667%	15	2,757	-64.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+30.435%	5	2,757	-70.000%
2026-03-31	0.2300	0.2300	0.2300	0.2300	+9.524%	2	2,752	-60.870%
2026-03-27	0.2100	0.2100	0.2100	0.2100	-41.667%	100	2,753	-57.143%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-7.692%	1	2,853	-75.000%
2026-03-19	0.3700	0.3900	0.3700	0.3900	+8.333%	2	2,854	-76.923%
2026-03-16	0.3600	0.3600	0.3600	0.3600	+2.857%	7	2,853	-75.000%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,860	-74.286%
2026-03-10	0.3900	0.4000	0.3900	0.4000	-4.762%	2	2,860	-77.500%
2026-03-09	0.4200	0.4200	0.4200	0.4200	+5.000%	1	2,860	-78.571%
2026-03-02	0.4000	0.4000	0.4000	0.4000	-29.825%	1	2,879	-77.500%
2026-02-27	0.5700	0.5700	0.5700	0.5700	+280.000%	30	2,880	-84.211%
2026-02-25	0.1500	0.1500	0.1500	0.1500	-71.698%	3	2,880	-40.000%
2026-02-24	0.5600	0.5800	0.5300	0.5300	-11.667%	3	2,880	-83.019%
2026-02-13	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,878	-85.000%
2026-02-10	0.5500	0.5500	0.5500	0.5500	+17.021%	2	2,878	-83.636%
2026-02-09	0.2700	0.4700	0.2700	0.4700	-7.843%	4	2,878	-80.851%
2026-02-06	0.5100	0.5100	0.5100	0.5100	-27.143%	2	2,877	-82.353%
2026-02-04	0.6000	0.7000	0.6000	0.7000	+16.667%	4	2,876	-87.143%
2026-02-03	0.5300	0.6000	0.5300	0.6000	+33.333%	2	2,877	-85.000%
2026-02-02	0.1700	0.6000	0.1700	0.4500	-40.000%	11	2,878	-80.000%
2026-01-30	0.6800	0.7500	0.6800	0.7500	+10.294%	80	2,874	-88.000%
2026-01-29	0.6800	0.6800	0.6800	0.6800	+51.111%	1	2,934	-86.765%
2026-01-27	0.6200	0.6200	0.4500	0.4500	-34.783%	7	2,934	-80.000%
2026-01-21	0.6600	0.7100	0.6600	0.6900	+6.154%	17	2,938	-86.957%
2026-01-20	0.6500	0.6500	0.5800	0.6500	-18.750%	43	2,936	-86.154%
2026-01-15	0.8000	0.8100	0.8000	0.8000	+6.667%	9	2,933	-88.750%
2026-01-14	0.7500	0.7500	0.7500	0.7500	-11.765%	3	2,932	-88.000%
2026-01-13	0.8000	0.8500	0.8000	0.8500	-3.409%	11	2,929	-89.412%
2026-01-12	0.8800	0.8800	0.8800	0.8800	0.000%	1	2,919	-89.773%
2026-01-09	0.8000	0.8800	0.8000	0.8800	+6.024%	3	2,918	-89.773%
2026-01-08	0.8000	0.8300	0.8000	0.8300	+1.220%	2	2,917	-89.157%
2026-01-07	0.8800	0.8800	0.8200	0.8200	-6.818%	11	2,916	-89.024%
2026-01-06	0.8800	0.8800	0.8800	0.8800	-5.376%	1	2,910	-89.773%
2026-01-05	0.9000	0.9600	0.8400	0.9300	+13.415%	384	3,025	-90.323%
2026-01-02	0.8000	0.8200	0.7100	0.8200	-8.889%	79	3,025	-89.024%
2025-12-31	0.9900	0.9900	0.9000	0.9000	+1.124%	7	3,045	-90.000%
2025-12-30	0.9000	0.9100	0.8900	0.8900	+2.299%	139	3,045	-89.888%
2025-12-29	0.8900	0.8900	0.8700	0.8700	+4.819%	6	2,953	-89.655%
2025-12-23	0.8700	0.8700	0.8300	0.8300	-6.742%	99	2,953	-89.157%
2025-12-22	0.9500	0.9500	0.8900	0.8900	+4.706%	11	2,961	-89.888%
2025-12-19	0.9500	0.9500	0.8500	0.8500	-11.458%	6	2,950	-89.412%
2025-12-18	0.9600	0.9600	0.9600	0.9600	+1.053%	4	2,948	-90.625%
2025-12-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,944	-90.526%
2025-12-12	0.9700	1.1100	0.9700	1.0000	+29.870%	146	2,944	-91.000%
2025-12-09	0.8300	0.8400	0.7600	0.7700	0.000%	31	2,934	-88.312%
2025-12-08	0.8000	0.8200	0.7600	0.7700	+2.667%	180	2,918	-88.312%
2025-12-05	0.8000	0.8700	0.7500	0.7500	-2.597%	101	2,738	-88.000%
2025-12-04	0.7700	0.7700	0.7700	0.7700	-4.938%	4	2,654	-88.312%
2025-12-02	0.8000	0.8100	0.7900	0.8100	-2.410%	48	2,650	-88.889%
2025-11-25	0.8300	0.8300	0.8300	0.8300	+18.571%	1	2,602	-89.157%
2025-11-24	1.0100	1.0700	0.7000	0.7000	-33.333%	470	2,603	-87.143%
2025-11-21	0.7800	1.0500	0.7800	1.0500	+16.667%	75	2,137	-91.429%
2025-11-20	0.9200	1.0000	0.8800	0.9000	-11.765%	85	2,107	-90.000%
2025-11-19	1.1200	1.1200	1.0100	1.0200	-0.971%	71	2,035	-91.176%
2025-11-18	1.0300	1.0300	1.0300	1.0300	-0.962%	1	1,967	-91.262%
2025-11-17	1.1100	1.1800	1.0400	1.0400	-13.333%	135	1,967	-91.346%
2025-11-14	1.2400	1.3500	1.2000	1.2000	-14.286%	176	1,834	-92.500%
2025-11-13	1.0000	1.5700	1.0000	1.4000	-22.222%	232	1,743	-93.571%
2025-11-12	1.7900	1.8000	1.7500	1.8000	+5.882%	94	1,795	-95.000%
2025-11-11	1.4900	1.7000	1.4900	1.7000	+17.241%	30	1,753	-94.706%
2025-11-10	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,723	-93.793%
2025-11-06	1.3100	1.3500	1.1700	1.3500	-2.174%	58	1,723	-93.333%
2025-11-04	2.0500	2.0500	1.3800	1.3800	-3.497%	12	1,714	-93.478%
2025-11-03	1.4600	1.4600	1.4000	1.4300	-7.143%	3	1,714	-93.706%
2025-10-31	1.5500	1.5500	1.5400	1.5400	+3.356%	8	1,714	-94.156%
2025-10-30	1.3900	1.4900	1.3900	1.4900	-6.289%	99	1,714	-93.960%
2025-10-29	1.2700	1.5900	1.2700	1.5900	+13.571%	9	1,615	-94.340%
2025-10-28	1.3500	1.4000	1.3000	1.4000	+0.719%	41	1,606	-93.571%
2025-10-27	1.2700	1.3900	1.2700	1.3900	+2.963%	21	1,608	-93.525%
2025-10-24	1.4100	1.4100	1.2800	1.3500	-10.000%	5	1,608	-93.333%
2025-10-23	1.5000	1.5000	1.5000	1.5000	+11.940%	1	1,603	-94.000%
2025-10-22	1.4000	1.5000	1.3400	1.3400	-11.258%	12	1,603	-93.284%
2025-10-21	1.2400	1.5100	1.2400	1.5100	+9.420%	3	1,601	-94.040%
2025-10-20	1.3600	1.3800	1.3600	1.3800	+2.222%	6	1,599	-93.478%
2025-10-17	1.3500	1.3500	1.3500	1.3500	+3.846%	100	1,594	-93.333%
2025-10-16	1.3500	1.3500	1.3000	1.3000	-7.801%	14	1,694	-93.077%
2025-10-15	1.4000	1.4300	1.3300	1.4100	0.000%	485	1,702	-93.617%
2025-10-14	1.2700	1.4100	1.2500	1.4100	+6.818%	15	1,867	-93.617%
2025-10-10	1.3500	1.3500	1.3200	1.3200	+3.937%	6	1,862	-93.182%
2025-10-09	1.2700	1.2700	1.2700	1.2700	-2.308%	10	1,857	-92.913%
2025-10-08	1.3600	1.3600	1.2500	1.3000	-2.256%	32	1,851	-93.077%
2025-10-07	1.2900	1.3600	1.2800	1.3300	-6.338%	365	1,827	-93.233%
2025-10-06	1.4600	1.4600	1.4200	1.4200	+3.650%	8	1,534	-93.662%
2025-10-03	1.4200	1.5900	1.3700	1.3700	-3.521%	48	1,534	-93.431%
2025-10-02	1.3500	1.4200	1.3500	1.4200	-7.190%	14	1,526	-93.662%
2025-10-01	1.5300	1.5300	1.5300	1.5300	+1.325%	3	1,517	-94.118%
2025-09-26	1.7600	1.7600	1.4200	1.5100	-4.430%	22	1,516	-94.040%
2025-09-25	1.5800	1.5800	1.5800	1.5800	+1.935%	3	1,509	-94.304%
2025-09-24	1.5500	1.5700	1.5100	1.5500	+13.139%	117	1,506	-94.194%
2025-09-23	1.5100	1.5100	1.3600	1.3700	-7.432%	18	1,510	-93.431%
2025-09-22	2.2100	2.2100	1.3200	1.4800	+7.246%	56	1,502	-93.919%
2025-09-19	1.4300	1.4300	1.2900	1.3800	-0.719%	165	1,474	-93.478%
2025-09-18	1.4000	1.5700	1.3800	1.3900	-13.125%	38	1,323	-93.525%
2025-09-17	1.6200	1.6200	1.5400	1.6000	+11.111%	5	1,286	-94.375%
2025-09-16	1.5000	1.5100	1.4400	1.4400	-5.882%	6	1,284	-93.750%
2025-09-15	1.6600	1.6600	1.5300	1.5300	-4.969%	24	1,278	-94.118%
2025-09-12	1.4600	1.6100	1.4600	1.6100	+2.548%	9	1,269	-94.410%
2025-09-11	1.3500	1.5700	1.3100	1.5700	+15.441%	4	1,264	-94.268%
2025-09-10	1.4700	1.4700	1.3600	1.3600	-8.725%	31	1,262	-93.382%
2025-09-09	1.5200	1.5200	1.4500	1.4900	-1.325%	27	1,232	-93.960%
2025-09-08	1.4100	1.5500	1.4100	1.5100	-1.948%	18	1,207	-94.040%
2025-09-05	1.5300	1.5400	1.4400	1.5400	-9.412%	8	1,189	-94.156%
2025-09-04	1.4700	1.7000	1.4700	1.7000	+21.429%	106	1,182	-94.706%
2025-09-03	1.3900	1.4600	1.3900	1.4000	-6.667%	85	1,178	-93.571%
2025-09-02	1.4500	1.5000	1.4500	1.5000	+3.448%	32	1,100	-94.000%
2025-08-29	1.4500	1.5400	1.4500	1.4500	-3.333%	15	1,058	-93.793%
2025-08-28	1.4000	1.5300	1.4000	1.5000	+3.448%	6	1,058	-94.000%
2025-08-27	1.4500	1.4500	1.4500	1.4500	-8.805%	10	1,059	-93.793%
2025-08-26	1.6800	1.6800	1.5200	1.5900	+1.923%	110	1,059	-94.340%
2025-08-25	1.5500	1.6000	1.5500	1.5600	-4.294%	19	953	-94.231%
2025-08-22	1.7000	1.7800	1.3900	1.6300	+10.884%	131	935	-94.479%
2025-08-21	1.4900	1.5600	1.4700	1.4700	-3.922%	111	838	-93.878%
2025-08-20	1.5800	1.5800	1.5300	1.5300	-13.068%	3	793	-94.118%
2025-08-19	1.7600	1.7600	1.7600	1.7600	+13.548%	1	791	-94.886%
2025-08-18	1.4100	1.5500	1.4100	1.5500	+4.730%	106	790	-94.194%
2025-08-15	1.4300	1.4900	1.4300	1.4800	+2.069%	151	792	-93.919%
2025-08-14	1.3000	1.4500	1.3000	1.4500	-3.974%	7	643	-93.793%
2025-08-13	1.3000	1.5100	1.3000	1.5100	+37.273%	90	637	-94.040%
2025-08-12	1.1100	1.2100	1.1000	1.1000	-4.348%	20	588	-91.818%
2025-08-11	1.4200	1.4200	1.1500	1.1500	-4.167%	11	575	-92.174%
2025-08-08	1.4500	1.4500	1.2000	1.2000	-16.084%	324	564	-92.500%
2025-08-07	1.4300	1.4300	1.4300	1.4300	-25.131%	100	311	-93.706%
2025-08-06	1.8600	1.9100	1.2200	1.9100	-6.829%	73	211	-95.288%
2025-08-05	2.0000	2.2000	2.0000	2.0500	+1.485%	17	150	-95.610%
2025-08-04	2.0200	2.0200	2.0200	2.0200	+9.189%	3	135	-95.545%
2025-08-01	1.9200	1.9200	1.8500	1.8500	-8.867%	31	132	-95.135%
2025-07-31	2.0500	2.0500	2.0300	2.0300	-8.145%	40	101	-95.567%
2025-07-30	2.2100	2.2100	2.2100	2.2100	+2.791%	5	61	-95.928%
2025-07-29	2.1500	2.1500	2.1500	2.1500	-3.153%	15	61	-95.814%
2025-07-28	2.4100	2.4100	2.2000	2.2200	-11.200%	21	46	-95.946%
2025-07-25	2.5000	2.5000	2.5000	2.5000	-7.749%	1	25	-96.400%
2025-07-24	2.8100	2.8100	2.7100	2.7100	+5.039%	2	24	-96.679%
2025-07-21	2.4800	2.5800	2.4800	2.5800	-2.642%	9	22	-96.512%
2025-07-17	2.6500	2.6500	2.6500	2.6500	+13.734%	1	22	-96.604%
2025-07-15	2.3300	2.3300	2.3300	2.3300	-4.115%	7	22	-96.137%
2025-07-14	2.5400	2.5400	2.3700	2.4300	+5.652%	3	15	-96.296%
2025-07-11	2.4800	2.4800	2.3000	2.3000	-8.730%	2	14	-96.087%
2025-07-10	2.6000	2.6000	2.5200	2.5200	-16.000%	3	13	-96.429%
2025-07-09	3.0000	3.0000	3.0000	3.0000	+3.448%	1	10	-97.000%
2025-07-08	2.9000	2.9000	2.9000	2.9000	0.000%	9	0	-96.897%