Dark

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

EOD

Sep 8, 2026

55.11-8.909%(-5.39)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	55.1100	55.1100	55.1100	55.1100	-8.909%	20	112	0.000%
2026-08-24	60.5000	60.5000	60.5000	60.5000	+6.140%	1	131	-8.909%
2026-08-19	57.0000	57.0000	57.0000	57.0000	+16.090%	1	132	-3.316%
2026-08-04	49.1000	49.1000	49.1000	49.1000	-0.061%	7	133	+12.240%
2026-08-03	49.1300	49.1300	49.1300	49.1300	+3.214%	2	126	+12.172%
2026-07-20	47.6000	47.6000	47.6000	47.6000	-8.637%	20	124	+15.777%
2026-06-17	52.1000	52.1000	52.1000	52.1000	-0.591%	20	124	+5.777%
2026-06-15	52.4100	52.4100	52.4100	52.4100	-10.563%	1	124	+5.152%
2026-05-08	58.6000	58.6000	58.6000	58.6000	-1.513%	1	123	-5.956%
2026-05-06	59.5000	59.5000	59.5000	59.5000	+15.310%	1	124	-7.378%
2026-05-05	51.6000	51.6000	51.6000	51.6000	-1.901%	15	123	+6.802%
2026-05-04	52.6000	52.6000	52.6000	52.6000	-1.221%	20	108	+4.772%
2026-04-30	53.2500	53.2500	53.2500	53.2500	-0.094%	1	108	+3.493%
2026-04-27	53.3000	53.3000	53.3000	53.3000	+11.273%	1	109	+3.396%
2026-04-01	48.3000	48.3000	47.9000	47.9000	+5.275%	3	109	+15.052%
2026-03-30	44.8500	45.5000	44.8500	45.5000	+1.404%	2	108	+21.121%
2026-03-27	45.0000	45.0000	44.8700	44.8700	-7.997%	52	109	+22.821%
2026-03-24	48.7700	48.7700	48.7700	48.7700	-3.042%	1	109	+13.000%
2026-03-23	51.0900	51.0900	50.3000	50.3000	-0.789%	3	108	+9.563%
2026-03-13	50.7000	50.7000	50.7000	50.7000	-11.053%	1	106	+8.698%
2026-02-24	57.0000	57.0000	57.0000	57.0000	+5.556%	2	106	-3.316%
2026-02-12	53.0000	54.0000	53.0000	54.0000	-8.722%	17	108	+2.056%
2026-02-09	59.1600	59.1600	59.1600	59.1600	-6.051%	1	96	-6.846%
2026-01-21	62.9700	62.9700	62.9700	62.9700	-2.190%	1	96	-12.482%
2026-01-14	64.3800	64.3800	64.3800	64.3800	-0.954%	1	97	-14.399%
2026-01-07	65.0000	65.0000	65.0000	65.0000	+0.775%	1	96	-15.215%
2026-01-05	64.5000	64.5000	64.5000	64.5000	+1.335%	1	97	-14.558%
2026-01-02	63.6500	63.6500	63.6500	63.6500	-0.500%	1	97	-13.417%
2025-12-12	63.9700	63.9700	63.9700	63.9700	+11.059%	2	96	-13.850%
2025-12-10	57.6000	57.6000	57.6000	57.6000	-1.031%	1	96	-4.323%
2025-12-09	58.2000	58.2000	58.2000	58.2000	+2.105%	1	96	-5.309%
2025-12-05	57.0000	57.0000	57.0000	57.0000	-0.870%	1	96	-3.316%
2025-11-14	57.5000	57.5000	57.5000	57.5000	-3.101%	1	95	-4.157%
2025-11-13	59.2800	59.3400	59.2800	59.3400	-7.354%	2	94	-7.128%
2025-11-10	64.0500	64.0500	64.0500	64.0500	-9.149%	1	94	-13.958%
2025-09-03	70.5000	70.5000	70.5000	70.5000	+1.879%	3	93	-21.830%
2025-09-02	69.2000	69.2000	69.2000	69.2000	-0.646%	3	90	-20.361%
2025-08-20	69.4200	69.6500	69.4200	69.6500	+4.737%	2	87	-20.876%
2025-08-12	66.5000	66.5000	66.5000	66.5000	+1.527%	1	87	-17.128%
2025-08-07	65.5000	65.5000	65.5000	65.5000	-8.685%	1	88	-15.863%
2025-08-04	71.6000	71.7300	71.6000	71.7300	-2.448%	2	87	-23.170%
2025-07-25	73.5300	73.5300	73.5300	73.5300	-1.023%	1	87	-25.051%
2025-07-21	74.2900	74.2900	74.2900	74.2900	+2.995%	1	87	-25.818%
2025-07-15	72.1300	72.1300	72.1300	72.1300	-5.651%	1	87	-23.596%
2025-06-30	76.4500	76.4500	76.4500	76.4500	+14.790%	1	87	-27.914%
2025-06-04	66.6000	66.6000	66.6000	66.6000	-0.893%	1	87	-17.252%
2025-06-03	67.2000	67.2000	67.2000	67.2000	+1.818%	1	86	-17.991%
2025-05-19	66.0000	66.0000	66.0000	66.0000	+4.762%	2	87	-16.500%
2025-05-12	63.0000	63.0000	63.0000	63.0000	+7.198%	1	85	-12.524%
2025-05-08	58.7000	58.7700	58.7000	58.7700	+4.946%	2	84	-6.228%
2025-05-07	54.1500	56.0000	54.1500	56.0000	+21.607%	11	84	-1.589%
2025-05-05	46.0000	46.0500	46.0000	46.0500	+3.716%	2	84	+19.674%
2025-05-01	44.3000	44.4500	44.3000	44.4000	+3.256%	4	84	+24.122%
2025-04-30	43.0000	43.0000	43.0000	43.0000	-2.273%	1	83	+28.163%
2025-04-25	44.0000	44.0000	44.0000	44.0000	+2.326%	2	82	+25.250%
2025-04-24	43.0000	43.0000	43.0000	43.0000	+3.614%	1	83	+28.163%
2025-04-23	41.5000	41.5000	41.5000	41.5000	+11.409%	2	82	+32.795%
2025-04-16	37.2500	37.2500	37.2500	37.2500	-4.365%	2	82	+47.946%
2025-04-14	38.9500	38.9500	38.9500	38.9500	-3.254%	1	82	+41.489%
2025-04-10	38.2000	40.2600	38.2000	40.2600	-10.533%	3	81	+36.885%
2025-04-09	36.7300	45.0000	36.7300	45.0000	+18.265%	3	81	+22.467%
2025-04-07	35.3500	38.9500	35.0000	38.0500	-0.393%	25	80	+44.836%
2025-04-04	40.0000	41.0000	38.2000	38.2000	-15.393%	46	66	+44.267%
2025-04-03	45.1500	45.1500	45.1500	45.1500	-8.880%	2	54	+22.060%
2025-03-31	49.4000	49.5500	49.4000	49.5500	-4.748%	4	54	+11.221%
2025-03-28	52.0200	52.0200	52.0200	52.0200	-1.664%	2	54	+5.940%
2025-03-21	52.9000	52.9000	52.9000	52.9000	+5.800%	2	54	+4.178%
2025-03-12	52.4000	52.4000	50.0000	50.0000	-14.089%	14	53	+10.220%
2025-03-07	58.2000	58.2000	58.2000	58.2000	-9.247%	4	55	-5.309%
2025-02-20	64.1400	64.1400	64.1300	64.1300	-0.435%	9	55	-14.065%
2025-02-14	64.4100	64.4100	64.4100	64.4100	+3.387%	2	56	-14.439%
2025-02-13	62.8300	63.7900	62.3000	62.3000	+1.383%	6	56	-11.541%
2025-02-12	61.4500	61.4500	61.4500	61.4500	-2.383%	1	60	-10.317%
2025-02-11	62.9500	62.9500	62.9500	62.9500	-0.788%	1	59	-12.454%
2025-02-10	62.9800	63.4500	62.9800	63.4500	-1.628%	2	59	-13.144%
2025-02-07	64.5000	64.5000	64.5000	64.5000	+0.781%	4	57	-14.558%
2025-02-05	65.4500	65.4500	64.0000	64.0000	-4.478%	3	56	-13.891%
2025-01-29	67.5900	67.5900	67.0000	67.0000	+3.077%	2	53	-17.746%
2025-01-24	65.0000	65.0000	65.0000	65.0000	+0.139%	6	53	-15.215%
2025-01-23	64.9100	64.9100	64.9100	64.9100	+3.475%	1	56	-15.098%
2025-01-22	62.7300	62.7300	62.7300	62.7300	+0.690%	3	55	-12.147%
2025-01-21	62.0000	63.7600	62.0000	62.3000	+0.403%	8	55	-11.541%
2025-01-15	62.5500	62.5500	62.0500	62.0500	-2.283%	3	55	-11.185%
2025-01-10	63.3800	63.5000	63.3800	63.5000	-4.954%	4	56	-13.213%
2025-01-07	66.8100	66.8100	66.8100	66.8100	+3.150%	1	54	-17.512%
2024-12-30	65.7000	65.7000	64.7700	64.7700	-3.328%	5	53	-14.914%
2024-12-17	67.0000	67.0000	67.0000	67.0000	-0.741%	5	58	-17.746%
2024-12-16	67.5000	67.5000	67.5000	67.5000	-0.413%	2	56	-18.356%
2024-12-13	67.7800	67.7800	67.7800	67.7800	-0.324%	20	56	-18.693%
2024-12-10	68.0000	68.0000	68.0000	68.0000	-4.360%	15	46	-18.956%
2024-12-04	71.1000	71.1000	71.1000	71.1000	+1.571%	3	46	-22.489%
2024-12-03	70.0000	70.0000	70.0000	70.0000	-1.408%	2	43	-21.271%
2024-11-27	71.0000	71.0000	71.0000	71.0000	+2.011%	5	43	-22.380%
2024-11-22	69.6500	69.8300	69.6000	69.6000	+9.606%	6	43	-20.819%
2024-11-14	64.9700	64.9700	63.5000	63.5000	+12.389%	8	41	-13.213%
2024-11-13	56.5000	56.5000	56.5000	56.5000	+1.802%	20	44	-2.460%
2024-11-12	54.6500	55.5000	54.0000	55.5000	+5.074%	14	24	-0.703%
2024-11-06	51.0000	52.8200	51.0000	52.8200	+4.387%	5	11	+4.335%
2024-10-30	50.6000	50.6000	50.6000	50.6000	+6.526%	1	12	+8.913%
2024-10-08	47.5000	47.5000	47.5000	47.5000	-0.628%	3	11	+16.021%
2024-10-03	48.0000	48.0000	47.8000	47.8000	-5.347%	2	8	+15.293%
2024-09-27	50.5000	50.5000	50.5000	50.5000	+1.000%	6	7	+9.129%
2024-09-26	50.0000	50.0000	50.0000	50.0000	+5.263%	1	4	+10.220%
2024-09-25	47.5000	47.5000	47.5000	47.5000	-2.062%	1	3	+16.021%
2024-09-19	48.5000	48.5000	48.5000	48.5000	-0.308%	1	4	+13.629%
2024-09-17	48.6500	48.6500	48.6500	48.6500	+5.394%	1	3	+13.279%
2024-09-16	46.1600	46.1600	46.1600	46.1600	0.000%	2	2	+19.389%