Dark

DIS20270115C50
DIS Jan 15 2027 50.00 Call (DIS270115C00050000)
option OPRA

EOD

Jul 20, 2026

47.60-8.637%(-4.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	47.6000	47.6000	47.6000	47.6000	-8.637%	20	124	0.000%
2026-06-17	52.1000	52.1000	52.1000	52.1000	-0.591%	20	124	-8.637%
2026-06-15	52.4100	52.4100	52.4100	52.4100	-10.563%	1	124	-9.178%
2026-05-08	58.6000	58.6000	58.6000	58.6000	-1.513%	1	123	-18.771%
2026-05-06	59.5000	59.5000	59.5000	59.5000	+15.310%	1	124	-20.000%
2026-05-05	51.6000	51.6000	51.6000	51.6000	-1.901%	15	123	-7.752%
2026-05-04	52.6000	52.6000	52.6000	52.6000	-1.221%	20	108	-9.506%
2026-04-30	53.2500	53.2500	53.2500	53.2500	-0.094%	1	108	-10.610%
2026-04-27	53.3000	53.3000	53.3000	53.3000	+11.273%	1	109	-10.694%
2026-04-01	48.3000	48.3000	47.9000	47.9000	+5.275%	3	109	-0.626%
2026-03-30	44.8500	45.5000	44.8500	45.5000	+1.404%	2	108	+4.615%
2026-03-27	45.0000	45.0000	44.8700	44.8700	-7.997%	52	109	+6.084%
2026-03-24	48.7700	48.7700	48.7700	48.7700	-3.042%	1	109	-2.399%
2026-03-23	51.0900	51.0900	50.3000	50.3000	-0.789%	3	108	-5.368%
2026-03-13	50.7000	50.7000	50.7000	50.7000	-11.053%	1	106	-6.114%
2026-02-24	57.0000	57.0000	57.0000	57.0000	+5.556%	2	106	-16.491%
2026-02-12	53.0000	54.0000	53.0000	54.0000	-8.722%	17	108	-11.852%
2026-02-09	59.1600	59.1600	59.1600	59.1600	-6.051%	1	96	-19.540%
2026-01-21	62.9700	62.9700	62.9700	62.9700	-2.190%	1	96	-24.408%
2026-01-14	64.3800	64.3800	64.3800	64.3800	-0.954%	1	97	-26.064%
2026-01-07	65.0000	65.0000	65.0000	65.0000	+0.775%	1	96	-26.769%
2026-01-05	64.5000	64.5000	64.5000	64.5000	+1.335%	1	97	-26.202%
2026-01-02	63.6500	63.6500	63.6500	63.6500	-0.500%	1	97	-25.216%
2025-12-12	63.9700	63.9700	63.9700	63.9700	+11.059%	2	96	-25.590%
2025-12-10	57.6000	57.6000	57.6000	57.6000	-1.031%	1	96	-17.361%
2025-12-09	58.2000	58.2000	58.2000	58.2000	+2.105%	1	96	-18.213%
2025-12-05	57.0000	57.0000	57.0000	57.0000	-0.870%	1	96	-16.491%
2025-11-14	57.5000	57.5000	57.5000	57.5000	-3.101%	1	95	-17.217%
2025-11-13	59.2800	59.3400	59.2800	59.3400	-7.354%	2	94	-19.784%
2025-11-10	64.0500	64.0500	64.0500	64.0500	-9.149%	1	94	-25.683%
2025-09-03	70.5000	70.5000	70.5000	70.5000	+1.879%	3	93	-32.482%
2025-09-02	69.2000	69.2000	69.2000	69.2000	-0.646%	3	90	-31.214%
2025-08-20	69.4200	69.6500	69.4200	69.6500	+4.737%	2	87	-31.658%
2025-08-12	66.5000	66.5000	66.5000	66.5000	+1.527%	1	87	-28.421%
2025-08-07	65.5000	65.5000	65.5000	65.5000	-8.685%	1	88	-27.328%
2025-08-04	71.6000	71.7300	71.6000	71.7300	-2.448%	2	87	-33.640%
2025-07-25	73.5300	73.5300	73.5300	73.5300	-1.023%	1	87	-35.265%
2025-07-21	74.2900	74.2900	74.2900	74.2900	+2.995%	1	87	-35.927%
2025-07-15	72.1300	72.1300	72.1300	72.1300	-5.651%	1	87	-34.008%
2025-06-30	76.4500	76.4500	76.4500	76.4500	+14.790%	1	87	-37.737%
2025-06-04	66.6000	66.6000	66.6000	66.6000	-0.893%	1	87	-28.529%
2025-06-03	67.2000	67.2000	67.2000	67.2000	+1.818%	1	86	-29.167%
2025-05-19	66.0000	66.0000	66.0000	66.0000	+4.762%	2	87	-27.879%
2025-05-12	63.0000	63.0000	63.0000	63.0000	+7.198%	1	85	-24.444%
2025-05-08	58.7000	58.7700	58.7000	58.7700	+4.946%	2	84	-19.006%
2025-05-07	54.1500	56.0000	54.1500	56.0000	+21.607%	11	84	-15.000%
2025-05-05	46.0000	46.0500	46.0000	46.0500	+3.716%	2	84	+3.366%
2025-05-01	44.3000	44.4500	44.3000	44.4000	+3.256%	4	84	+7.207%
2025-04-30	43.0000	43.0000	43.0000	43.0000	-2.273%	1	83	+10.698%
2025-04-25	44.0000	44.0000	44.0000	44.0000	+2.326%	2	82	+8.182%
2025-04-24	43.0000	43.0000	43.0000	43.0000	+3.614%	1	83	+10.698%
2025-04-23	41.5000	41.5000	41.5000	41.5000	+11.409%	2	82	+14.699%
2025-04-16	37.2500	37.2500	37.2500	37.2500	-4.365%	2	82	+27.785%
2025-04-14	38.9500	38.9500	38.9500	38.9500	-3.254%	1	82	+22.208%
2025-04-10	38.2000	40.2600	38.2000	40.2600	-10.533%	3	81	+18.231%
2025-04-09	36.7300	45.0000	36.7300	45.0000	+18.265%	3	81	+5.778%
2025-04-07	35.3500	38.9500	35.0000	38.0500	-0.393%	25	80	+25.099%
2025-04-04	40.0000	41.0000	38.2000	38.2000	-15.393%	46	66	+24.607%
2025-04-03	45.1500	45.1500	45.1500	45.1500	-8.880%	2	54	+5.426%
2025-03-31	49.4000	49.5500	49.4000	49.5500	-4.748%	4	54	-3.935%
2025-03-28	52.0200	52.0200	52.0200	52.0200	-1.664%	2	54	-8.497%
2025-03-21	52.9000	52.9000	52.9000	52.9000	+5.800%	2	54	-10.019%
2025-03-12	52.4000	52.4000	50.0000	50.0000	-14.089%	14	53	-4.800%
2025-03-07	58.2000	58.2000	58.2000	58.2000	-9.247%	4	55	-18.213%
2025-02-20	64.1400	64.1400	64.1300	64.1300	-0.435%	9	55	-25.776%
2025-02-14	64.4100	64.4100	64.4100	64.4100	+3.387%	2	56	-26.098%
2025-02-13	62.8300	63.7900	62.3000	62.3000	+1.383%	6	56	-23.596%
2025-02-12	61.4500	61.4500	61.4500	61.4500	-2.383%	1	60	-22.539%
2025-02-11	62.9500	62.9500	62.9500	62.9500	-0.788%	1	59	-24.384%
2025-02-10	62.9800	63.4500	62.9800	63.4500	-1.628%	2	59	-24.980%
2025-02-07	64.5000	64.5000	64.5000	64.5000	+0.781%	4	57	-26.202%
2025-02-05	65.4500	65.4500	64.0000	64.0000	-4.478%	3	56	-25.625%
2025-01-29	67.5900	67.5900	67.0000	67.0000	+3.077%	2	53	-28.955%
2025-01-24	65.0000	65.0000	65.0000	65.0000	+0.139%	6	53	-26.769%
2025-01-23	64.9100	64.9100	64.9100	64.9100	+3.475%	1	56	-26.668%
2025-01-22	62.7300	62.7300	62.7300	62.7300	+0.690%	3	55	-24.119%
2025-01-21	62.0000	63.7600	62.0000	62.3000	+0.403%	8	55	-23.596%
2025-01-15	62.5500	62.5500	62.0500	62.0500	-2.283%	3	55	-23.288%
2025-01-10	63.3800	63.5000	63.3800	63.5000	-4.954%	4	56	-25.039%
2025-01-07	66.8100	66.8100	66.8100	66.8100	+3.150%	1	54	-28.753%
2024-12-30	65.7000	65.7000	64.7700	64.7700	-3.328%	5	53	-26.509%
2024-12-17	67.0000	67.0000	67.0000	67.0000	-0.741%	5	58	-28.955%
2024-12-16	67.5000	67.5000	67.5000	67.5000	-0.413%	2	56	-29.481%
2024-12-13	67.7800	67.7800	67.7800	67.7800	-0.324%	20	56	-29.773%
2024-12-10	68.0000	68.0000	68.0000	68.0000	-4.360%	15	46	-30.000%
2024-12-04	71.1000	71.1000	71.1000	71.1000	+1.571%	3	46	-33.052%
2024-12-03	70.0000	70.0000	70.0000	70.0000	-1.408%	2	43	-32.000%
2024-11-27	71.0000	71.0000	71.0000	71.0000	+2.011%	5	43	-32.958%
2024-11-22	69.6500	69.8300	69.6000	69.6000	+9.606%	6	43	-31.609%
2024-11-14	64.9700	64.9700	63.5000	63.5000	+12.389%	8	41	-25.039%
2024-11-13	56.5000	56.5000	56.5000	56.5000	+1.802%	20	44	-15.752%
2024-11-12	54.6500	55.5000	54.0000	55.5000	+5.074%	14	24	-14.234%
2024-11-06	51.0000	52.8200	51.0000	52.8200	+4.387%	5	11	-9.883%
2024-10-30	50.6000	50.6000	50.6000	50.6000	+6.526%	1	12	-5.929%
2024-10-08	47.5000	47.5000	47.5000	47.5000	-0.628%	3	11	+0.211%
2024-10-03	48.0000	48.0000	47.8000	47.8000	-5.347%	2	8	-0.418%
2024-09-27	50.5000	50.5000	50.5000	50.5000	+1.000%	6	7	-5.743%
2024-09-26	50.0000	50.0000	50.0000	50.0000	+5.263%	1	4	-4.800%
2024-09-25	47.5000	47.5000	47.5000	47.5000	-2.062%	1	3	+0.211%
2024-09-19	48.5000	48.5000	48.5000	48.5000	-0.308%	1	4	-1.856%
2024-09-17	48.6500	48.6500	48.6500	48.6500	+5.394%	1	3	-2.158%
2024-09-16	46.1600	46.1600	46.1600	46.1600	0.000%	2	2	+3.120%