Dark

DIS20270115C75
DIS Jan 15 2027 75.00 Call (DIS270115C00075000)
option OPRA

EOD

Sep 9, 2026

30.25-0.917%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	30.2500	30.2500	30.2500	30.2500	-0.917%	1	177	0.000%
2026-09-08	30.5300	30.5300	30.5300	30.5300	-9.861%	8	177	-0.917%
2026-08-31	33.8700	33.8700	33.8700	33.8700	+0.504%	1	177	-10.688%
2026-08-20	33.7000	33.7000	33.7000	33.7000	+4.334%	5	178	-10.237%
2026-08-19	32.3000	32.3000	32.3000	32.3000	+5.041%	1	178	-6.347%
2026-08-18	30.7500	30.7500	30.7500	30.7500	+1.653%	1	179	-1.626%
2026-08-06	30.2500	30.2500	30.2500	30.2500	+32.675%	3	180	0.000%
2026-07-30	22.8000	22.8000	22.8000	22.8000	-11.628%	1	180	+32.675%
2026-07-28	25.8000	25.8000	25.8000	25.8000	+10.730%	3	180	+17.248%
2026-07-24	23.3000	23.3000	23.3000	23.3000	+5.430%	1	183	+29.828%
2026-07-23	22.1000	22.1000	22.1000	22.1000	-15.326%	1	183	+36.878%
2026-07-16	26.1000	26.1000	26.1000	26.1000	+8.119%	1	182	+15.900%
2026-07-14	24.1400	24.1400	24.1400	24.1400	-1.066%	1	183	+25.311%
2026-07-13	24.4000	24.4000	24.4000	24.4000	+2.092%	1	182	+23.975%
2026-07-09	23.8600	23.9000	23.8600	23.9000	-4.781%	3	181	+26.569%
2026-07-07	25.1000	25.1000	25.1000	25.1000	+2.033%	1	178	+20.518%
2026-06-30	24.6000	24.6000	24.6000	24.6000	-17.726%	10	177	+22.967%
2026-06-23	29.9000	29.9000	29.9000	29.9000	-0.300%	1	167	+1.171%
2026-05-29	29.9900	29.9900	29.9900	29.9900	-12.820%	2	168	+0.867%
2026-05-11	34.4000	34.4000	34.4000	34.4000	-1.714%	2	169	-12.064%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+0.719%	3	167	-13.571%
2026-05-06	34.7500	34.7500	34.7500	34.7500	+12.569%	10	164	-12.950%
2026-04-24	30.8700	30.8700	30.8700	30.8700	-4.279%	2	174	-2.008%
2026-04-16	32.0000	32.2500	32.0000	32.2500	+3.266%	6	172	-6.202%
2026-04-15	31.2300	31.2300	31.2300	31.2300	+26.694%	1	173	-3.138%
2026-03-31	24.6500	24.6500	24.6500	24.6500	+4.449%	1	172	+22.718%
2026-03-27	23.6000	23.6000	23.6000	23.6000	-11.610%	1	173	+28.178%
2026-03-24	26.7000	26.7000	26.7000	26.7000	-9.645%	53	173	+13.296%
2026-03-18	29.5500	29.5500	29.5500	29.5500	+3.684%	1	179	+2.369%
2026-03-16	28.5000	28.5000	28.5000	28.5000	-1.724%	1	180	+6.140%
2026-03-13	29.0000	29.0000	29.0000	29.0000	-7.937%	5	180	+4.310%
2026-03-05	31.5000	31.5000	31.5000	31.5000	-9.483%	1	185	-3.968%
2026-02-26	34.8000	34.8000	34.8000	34.8000	+1.016%	2	184	-13.075%
2026-02-19	34.4500	34.4500	34.4500	34.4500	-4.306%	2	182	-12.192%
2026-02-09	36.0000	36.0000	36.0000	36.0000	+10.769%	1	182	-15.972%
2026-02-03	31.7000	32.5000	31.7000	32.5000	-20.343%	11	182	-6.923%
2026-01-21	41.0000	41.0000	40.8000	40.8000	-2.973%	16	182	-25.858%
2025-12-26	42.1000	42.1000	42.0500	42.0500	+3.064%	2	182	-28.062%
2025-12-16	40.8000	40.8000	40.8000	40.8000	+1.746%	1	181	-25.858%
2025-12-12	40.1000	40.1000	40.1000	40.1000	+14.083%	2	180	-24.564%
2025-12-01	34.5200	35.1500	34.5200	35.1500	+4.458%	4	180	-13.940%
2025-11-26	33.6500	33.6500	33.6500	33.6500	-7.808%	2	183	-10.104%
2025-11-13	36.8000	36.8000	36.5000	36.5000	-20.652%	3	183	-17.123%
2025-11-12	46.0000	46.0000	46.0000	46.0000	+15.694%	10	181	-34.239%
2025-11-06	39.7600	39.7600	39.7600	39.7600	-4.308%	1	181	-23.919%
2025-11-03	41.5500	41.5500	41.5500	41.5500	-2.281%	3	181	-27.196%
2025-10-24	42.5200	42.5200	42.5200	42.5200	+3.204%	7	181	-28.857%
2025-10-14	41.3000	41.3000	40.9500	41.2000	-1.317%	12	181	-26.578%
2025-10-09	41.9400	41.9400	41.7500	41.7500	-0.831%	4	175	-27.545%
2025-10-08	42.2600	42.3400	42.0600	42.1000	-1.405%	6	175	-28.147%
2025-10-03	41.8000	42.7000	41.7000	42.7000	-2.689%	6	175	-29.157%
2025-09-29	44.0400	44.0700	43.8000	43.8800	+2.308%	6	176	-31.062%
2025-09-26	43.1200	43.1200	42.8200	42.8900	+0.657%	10	176	-29.471%
2025-09-25	43.0300	43.0300	42.6100	42.6100	-0.999%	6	174	-29.007%
2025-09-24	43.2400	43.2400	43.0400	43.0400	+2.306%	2	174	-29.717%
2025-09-23	42.8200	42.8200	41.9700	42.0700	+0.310%	10	174	-28.096%
2025-09-22	42.2700	42.2700	41.9400	41.9400	-1.642%	4	175	-27.873%
2025-09-19	42.7300	42.7300	42.6400	42.6400	-3.986%	2	176	-29.057%
2025-09-16	44.6800	44.6800	44.4100	44.4100	+0.023%	4	176	-31.885%
2025-09-11	44.5300	44.6600	44.2700	44.4000	-9.035%	10	176	-31.869%
2025-08-22	49.1400	49.3800	48.6300	48.8100	+5.398%	8	176	-38.025%
2025-08-21	46.3300	46.4600	46.0900	46.3100	-2.176%	6	177	-34.679%
2025-08-20	46.6700	47.3400	46.6700	47.3400	+2.092%	8	177	-36.101%
2025-08-19	46.1200	46.3700	46.1200	46.3700	+5.675%	2	177	-34.764%
2025-08-12	43.8300	44.0400	43.7200	43.8800	-3.645%	12	177	-31.062%
2025-08-07	45.5400	45.5400	45.5400	45.5400	-14.140%	2	180	-33.575%
2025-07-24	53.0400	53.0400	53.0400	53.0400	+4.102%	1	180	-42.968%
2025-07-21	50.9500	50.9500	50.9500	50.9500	-2.619%	2	180	-40.628%
2025-07-17	52.3200	52.3200	52.3200	52.3200	+2.287%	1	180	-42.183%
2025-07-14	51.1500	51.1500	51.1500	51.1500	-6.932%	1	181	-40.860%
2025-07-07	54.9600	54.9600	54.9600	54.9600	+8.832%	2	181	-44.960%
2025-06-25	50.5000	50.5000	50.5000	50.5000	+0.099%	2	181	-40.099%
2025-06-24	49.7400	50.4500	49.7400	50.4500	+0.358%	4	181	-40.040%
2025-06-16	51.0000	51.0000	50.2700	50.2700	+0.540%	4	181	-39.825%
2025-06-11	50.0000	50.0000	50.0000	50.0000	+15.473%	1	181	-39.500%
2025-05-28	43.3000	43.3000	43.3000	43.3000	-3.671%	1	181	-30.139%
2025-05-16	44.0000	44.9500	44.0000	44.9500	+3.811%	22	181	-32.703%
2025-05-14	43.3000	43.3000	43.3000	43.3000	+2.340%	10	191	-30.139%
2025-05-13	42.9000	42.9000	42.3100	42.3100	+1.244%	49	191	-28.504%
2025-05-12	42.3200	42.3200	41.3000	41.7900	+9.570%	59	231	-27.614%
2025-05-08	37.3800	38.1400	37.3800	38.1400	+11.195%	8	231	-20.687%
2025-05-07	34.0000	34.3000	34.0000	34.3000	+27.131%	14	238	-11.808%
2025-05-05	25.0000	26.9800	25.0000	26.9800	-0.772%	7	244	+12.120%
2025-05-02	27.3300	27.3300	27.1900	27.1900	+6.211%	42	237	+11.254%
2025-05-01	25.5500	25.6500	25.4500	25.6000	-0.775%	10	216	+18.164%
2025-04-29	25.8000	25.8000	25.8000	25.8000	+3.200%	1	216	+17.248%
2025-04-25	25.0000	25.0000	25.0000	25.0000	-1.575%	4	216	+21.000%
2025-04-24	24.6500	25.4000	24.6500	25.4000	+9.247%	5	214	+19.094%
2025-04-23	23.2500	23.2500	23.2500	23.2500	+12.319%	1	218	+30.108%
2025-04-21	20.7000	20.7000	20.7000	20.7000	+2.475%	1	219	+46.135%
2025-04-16	20.2000	20.2000	20.2000	20.2000	-6.741%	5	218	+49.752%
2025-04-15	21.6500	21.6800	21.6500	21.6600	-4.286%	3	213	+39.658%
2025-04-14	22.6200	22.6300	22.6200	22.6300	+1.253%	7	213	+33.672%
2025-04-11	22.3500	22.3500	22.3500	22.3500	+0.449%	2	208	+35.347%
2025-04-10	23.3000	23.3000	21.5000	22.2500	-16.885%	6	208	+35.955%
2025-04-09	24.8000	26.7700	24.5500	26.7700	+15.537%	103	202	+13.000%
2025-04-08	23.1700	23.1700	23.1700	23.1700	+11.663%	1	177	+30.557%
2025-04-07	19.0000	21.4000	19.0000	20.7500	-1.659%	33	177	+45.783%
2025-04-04	21.6500	21.6500	21.0000	21.1000	-15.600%	10	144	+43.365%
2025-04-03	26.2200	26.2200	25.0000	25.0000	-20.255%	19	139	+21.000%
2025-03-28	31.3500	31.3500	31.3500	31.3500	-5.941%	24	123	-3.509%
2025-03-26	33.3300	33.3300	33.3300	33.3300	+5.810%	4	135	-9.241%
2025-03-21	31.5000	31.5000	31.5000	31.5000	-3.433%	2	131	-3.968%
2025-03-18	31.9000	32.6200	31.9000	32.6200	+1.874%	4	132	-7.265%
2025-03-14	31.9500	32.0200	31.9500	32.0200	+4.130%	22	134	-5.528%
2025-03-13	31.7500	31.7500	30.7500	30.7500	-5.963%	8	115	-1.626%
2025-03-12	31.8900	32.7000	31.8900	32.7000	+2.188%	9	115	-7.492%
2025-03-11	33.7700	33.7700	31.5000	32.0000	-11.846%	15	111	-5.469%
2025-03-10	36.3600	36.3600	36.3000	36.3000	-3.329%	2	103	-16.667%
2025-03-07	37.0000	37.5500	37.0000	37.5500	-17.545%	6	103	-19.441%
2025-03-03	45.7300	45.7300	45.5400	45.5400	+7.532%	2	102	-33.575%
2025-02-25	42.3500	42.3500	42.3500	42.3500	-1.580%	1	101	-28.571%
2025-02-24	43.0400	43.0400	43.0300	43.0300	+3.363%	16	101	-29.700%
2025-02-21	42.8500	42.8500	41.6300	41.6300	+0.677%	8	117	-27.336%
2025-02-11	41.3500	41.3500	41.3500	41.3500	-1.735%	1	121	-26.844%
2025-01-22	41.2000	42.0800	41.1000	42.0800	+1.276%	3	122	-28.113%
2025-01-21	39.8000	41.6000	39.8000	41.5500	+1.988%	12	121	-27.196%
2025-01-17	40.7500	40.7500	40.7400	40.7400	+0.221%	34	102	-25.749%
2025-01-16	40.2500	40.6500	40.2500	40.6500	-2.166%	4	102	-25.584%
2025-01-15	41.7500	42.0500	41.5500	41.5500	+1.218%	7	102	-27.196%
2025-01-13	40.9000	41.0500	40.9000	41.0500	-3.298%	4	102	-26.309%
2025-01-10	42.2900	42.4500	42.2900	42.4500	-5.646%	8	102	-28.740%
2024-12-23	44.9900	45.0000	44.9900	44.9900	-0.531%	3	102	-32.763%
2024-12-20	45.2300	45.2300	45.2300	45.2300	-7.694%	20	99	-33.120%
2024-12-05	49.0000	49.0000	49.0000	49.0000	0.000%	1	79	-38.265%
2024-11-25	49.0000	49.0000	49.0000	49.0000	+1.344%	14	80	-38.265%
2024-11-21	48.3500	48.3500	48.3500	48.3500	+14.573%	21	66	-37.435%
2024-11-14	46.4100	46.4100	42.2000	42.2000	+22.425%	12	50	-28.318%
2024-11-12	35.3000	35.3500	34.4700	34.4700	-1.204%	7	51	-12.243%
2024-11-11	34.7000	34.8900	34.7000	34.8900	+10.586%	23	48	-13.299%
2024-11-05	31.5500	31.5500	31.5500	31.5500	-1.066%	1	25	-4.120%
2024-10-31	31.7100	31.8900	31.7100	31.8900	+1.110%	4	24	-5.143%
2024-10-30	31.5400	31.5400	31.5400	31.5400	+2.071%	1	20	-4.090%
2024-10-28	30.9000	30.9000	30.9000	30.9000	-2.769%	2	19	-2.104%
2024-10-22	31.7800	31.7800	31.7800	31.7800	+4.712%	3	17	-4.814%
2024-10-14	30.3000	30.3500	30.3000	30.3500	+5.199%	4	14	-0.329%
2024-10-10	28.8500	28.8500	28.8500	28.8500	+1.406%	2	10	+4.853%
2024-10-08	28.4500	28.4500	28.4500	28.4500	-6.075%	1	10	+6.327%
2024-10-04	30.2900	30.2900	30.2900	30.2900	+2.957%	6	10	-0.132%
2024-10-02	29.4200	29.4200	29.4200	29.4200	-4.604%	1	7	+2.821%
2024-09-30	30.8400	30.8400	30.8400	30.8400	-1.971%	1	7	-1.913%
2024-09-27	28.4500	31.4600	28.4500	31.4600	+5.570%	20	8	-3.846%
2024-09-26	29.8000	29.8000	29.8000	29.8000	+6.391%	1	11	+1.510%
2024-09-23	28.0100	28.0100	28.0100	28.0100	-3.347%	1	10	+7.997%
2024-09-18	28.9800	28.9800	28.9800	28.9800	+1.542%	1	11	+4.382%
2024-09-17	28.4300	28.8100	28.4300	28.5400	0.000%	10	10	+5.992%