Dark

DIS20270319C100
DIS Mar 19 2027 100.00 Call (DIS270319C00100000)
option OPRA

EOD

Sep 10, 2026

11.90-0.418%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.9000	11.9000	11.9000	11.9000	-0.418%	1	766	0.000%
2026-09-09	11.9000	12.0500	11.9000	11.9500	-4.781%	133	766	-0.418%
2026-09-04	12.9800	12.9800	12.5500	12.5500	-12.544%	7	639	-5.179%
2026-09-03	14.1000	14.3500	14.1000	14.3500	-1.712%	26	639	-17.073%
2026-09-02	14.6000	14.6000	14.6000	14.6000	+8.148%	1	614	-18.493%
2026-09-01	14.2600	14.2600	13.5000	13.5000	-4.594%	2	614	-11.852%
2026-08-31	14.1500	14.1500	14.1500	14.1500	+3.285%	1	613	-15.901%
2026-08-27	14.4000	14.4000	13.7000	13.7000	-13.836%	14	614	-13.139%
2026-08-26	15.9000	15.9000	15.9000	15.9000	-5.018%	10	604	-25.157%
2026-08-25	16.8000	16.8000	16.7400	16.7400	+3.333%	4	604	-28.913%
2026-08-24	16.0500	16.2000	16.0500	16.2000	+11.340%	2	608	-26.543%
2026-08-20	14.6500	14.6500	14.5500	14.5500	+5.130%	7	610	-18.213%
2026-08-19	12.8000	13.8400	12.8000	13.8400	+11.165%	12	614	-14.017%
2026-08-18	12.1000	12.5000	12.1000	12.4500	+2.049%	35	616	-4.418%
2026-08-17	13.2000	13.2000	12.2000	12.2000	-10.623%	6	589	-2.459%
2026-08-14	13.0000	13.6500	13.0000	13.6500	+13.750%	2	584	-12.821%
2026-08-13	12.3000	12.5000	12.0000	12.0000	-0.415%	18	584	-0.833%
2026-08-11	12.0000	12.1900	12.0000	12.0500	-7.308%	7	601	-1.245%
2026-08-07	12.6600	13.0000	12.6600	13.0000	+1.562%	6	600	-8.462%
2026-08-06	11.9500	12.8000	11.9500	12.8000	+15.315%	18	596	-7.031%
2026-08-05	11.2500	11.3500	10.0000	11.1000	+19.355%	134	598	+7.207%
2026-08-04	9.1500	9.9000	9.1500	9.3000	+1.862%	77	626	+27.957%
2026-08-03	9.8000	9.8000	9.1300	9.1300	+10.667%	35	571	+30.340%
2026-07-31	8.4500	8.4500	8.2500	8.2500	-1.198%	4	553	+44.242%
2026-07-30	8.4000	8.4000	7.8000	8.3500	-14.271%	32	552	+42.515%
2026-07-29	9.9500	9.9500	9.7400	9.7400	-5.894%	3	523	+22.177%
2026-07-28	9.6500	10.3500	9.6500	10.3500	+15.000%	48	522	+14.976%
2026-07-27	9.0000	9.0000	9.0000	9.0000	+5.882%	5	527	+32.222%
2026-07-24	8.2000	8.6000	8.1500	8.5000	+14.865%	48	527	+40.000%
2026-07-23	7.5000	7.5000	7.0700	7.4000	-13.953%	97	493	+60.811%
2026-07-22	9.0500	9.0500	8.6000	8.6000	-4.972%	4	420	+38.372%
2026-07-20	9.1500	9.3000	9.0000	9.0500	-5.729%	106	417	+31.492%
2026-07-17	10.5300	10.5300	9.6000	9.6000	-10.698%	46	500	+23.958%
2026-07-16	10.0000	10.7500	10.0000	10.7500	+14.362%	54	494	+10.698%
2026-07-15	9.8500	9.8500	9.4000	9.4000	+3.867%	20	470	+26.596%
2026-07-14	8.8800	9.2000	8.6000	9.0500	+0.556%	51	468	+31.492%
2026-07-13	9.3500	9.6600	9.0000	9.0000	-1.099%	73	436	+32.222%
2026-07-10	8.9500	9.1000	8.8000	9.1000	+1.676%	3	383	+30.769%
2026-07-09	8.6500	9.2000	8.6500	8.9500	-5.789%	6	382	+32.961%
2026-07-08	9.5500	9.5500	9.5000	9.5000	-2.062%	21	381	+25.263%
2026-07-07	10.4000	10.4000	9.6000	9.7000	-2.020%	70	380	+22.680%
2026-07-06	10.4000	10.4000	9.5500	9.9000	-7.303%	5	362	+20.202%
2026-07-02	9.2500	10.6800	9.0000	10.6800	+11.832%	9	357	+11.423%
2026-07-01	9.9000	9.9500	9.5500	9.5500	+3.243%	11	357	+24.607%
2026-06-30	9.6300	9.8500	9.1000	9.2500	-8.867%	9	357	+28.649%
2026-06-29	10.8500	10.9500	10.1000	10.1500	-2.122%	51	349	+17.241%
2026-06-26	10.3700	10.3700	10.3700	10.3700	+3.700%	1	343	+14.754%
2026-06-25	10.0000	10.0000	10.0000	10.0000	-24.812%	1	343	+19.000%
2026-06-23	13.7800	13.7800	13.3000	13.3000	+4.560%	7	342	-10.526%
2026-06-22	12.2000	12.7200	12.2000	12.7200	-8.159%	35	342	-6.447%
2026-06-18	13.7800	13.8500	13.7800	13.8500	+11.245%	3	307	-14.079%
2026-06-17	12.5500	12.5500	12.4500	12.4500	+2.893%	6	307	-4.418%
2026-06-16	12.1000	12.1000	12.1000	12.1000	+3.419%	1	307	-1.653%
2026-06-12	12.2000	12.2000	11.6000	11.7000	+0.429%	12	307	+1.709%
2026-06-11	11.6500	11.6500	11.6500	11.6500	-0.851%	1	315	+2.146%
2026-06-08	11.7500	11.7500	11.7500	11.7500	+4.167%	2	315	+1.277%
2026-06-05	11.3000	11.3000	11.2000	11.2800	+0.267%	5	313	+5.496%
2026-06-04	12.1000	12.1000	11.2500	11.2500	-2.174%	4	310	+5.778%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-3.361%	1	306	+3.478%
2026-06-02	11.9000	11.9000	11.9000	11.9000	-5.556%	1	305	0.000%
2026-06-01	12.1500	12.6000	12.1500	12.6000	-9.677%	4	305	-5.556%
2026-05-27	13.9500	13.9500	13.9500	13.9500	+3.872%	1	301	-14.695%
2026-05-26	13.3500	13.4500	13.3500	13.4300	-4.752%	3	300	-11.392%
2026-05-21	14.1000	14.1000	14.1000	14.1000	-3.425%	2	300	-15.603%
2026-05-20	15.0100	15.0100	14.6000	14.6000	+4.659%	3	298	-18.493%
2026-05-19	13.9500	13.9500	13.9500	13.9500	-2.448%	3	301	-14.695%
2026-05-18	14.3000	14.3000	14.3000	14.3000	+5.535%	1	301	-16.783%
2026-05-15	13.5500	13.5500	13.5500	13.5500	-10.855%	2	301	-12.177%
2026-05-14	15.2500	15.3700	15.2000	15.2000	+6.667%	6	303	-21.711%
2026-05-13	14.5000	14.5000	14.2500	14.2500	-6.984%	7	311	-16.491%
2026-05-12	15.4500	15.4500	15.3200	15.3200	+2.475%	3	311	-22.324%
2026-05-11	16.7000	16.7000	14.9500	14.9500	-14.571%	9	311	-20.401%
2026-05-08	17.5000	17.5000	17.5000	17.5000	0.000%	1	315	-32.000%
2026-05-07	18.7300	18.7300	17.5000	17.5000	-0.171%	8	316	-32.000%
2026-05-06	17.9000	17.9000	16.5000	17.5300	+38.031%	36	314	-32.116%
2026-05-05	13.2000	13.2000	12.5000	12.7000	-5.926%	31	338	-6.299%
2026-05-04	13.8000	13.8000	13.5000	13.5000	-10.000%	21	307	-11.852%
2026-05-01	14.8000	15.0000	14.8000	15.0000	+11.111%	5	285	-20.667%
2026-04-29	13.5700	13.5700	13.3500	13.5000	-2.878%	8	289	-11.852%
2026-04-28	13.8500	14.0000	13.8500	13.9000	-1.068%	10	289	-14.388%
2026-04-27	14.0500	14.0500	14.0500	14.0500	+0.357%	1	292	-15.302%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-7.895%	5	293	-15.000%
2026-04-23	15.2000	15.2000	15.2000	15.2000	-3.123%	1	289	-21.711%
2026-04-22	15.8000	15.8000	15.6900	15.6900	-6.884%	15	288	-24.156%
2026-04-20	16.6700	16.8500	16.6700	16.8500	+2.744%	4	275	-29.377%
2026-04-17	16.4000	16.4000	16.4000	16.4000	+6.494%	1	273	-27.439%
2026-04-16	15.3000	15.4000	15.3000	15.4000	+5.119%	2	272	-22.727%
2026-04-15	14.2300	14.6500	14.2300	14.6500	0.000%	3	272	-18.771%
2026-04-14	13.4500	14.7000	13.4500	14.6500	+10.566%	10	273	-18.771%
2026-04-13	12.9200	13.3500	12.9200	13.2500	+7.287%	12	273	-10.189%
2026-04-10	12.5000	12.5000	12.3500	12.3500	-4.264%	7	270	-3.644%
2026-04-09	12.9000	12.9000	12.9000	12.9000	+7.500%	1	263	-7.752%
2026-04-08	12.0000	12.0000	12.0000	12.0000	+3.448%	2	264	-0.833%
2026-04-01	11.7000	11.7000	11.6000	11.6000	+7.011%	5	264	+2.586%
2026-03-31	10.5500	10.8400	10.4500	10.8400	+3.337%	6	260	+9.779%
2026-03-30	10.7400	10.7400	10.4500	10.4900	+11.596%	170	261	+13.441%
2026-03-27	9.8500	9.8500	9.4000	9.4000	-9.266%	39	107	+26.596%
2026-03-26	10.2500	10.3600	10.2500	10.3600	-6.667%	2	100	+14.865%
2026-03-25	11.0800	11.1000	11.0800	11.1000	-3.896%	2	99	+7.207%
2026-03-24	12.0000	12.0000	11.5000	11.5500	-6.326%	30	98	+3.030%
2026-03-23	13.6100	13.7000	12.3300	12.3300	-7.293%	19	85	-3.487%
2026-03-19	13.3000	13.3000	13.3000	13.3000	-0.746%	2	68	-10.526%
2026-03-18	13.6000	13.6000	13.4000	13.4000	-1.325%	2	68	-11.194%
2026-03-17	13.8000	13.8000	13.5800	13.5800	+4.865%	5	67	-12.371%
2026-03-16	13.3200	13.3200	12.9500	12.9500	-6.498%	3	64	-8.108%
2026-03-13	13.8500	13.8500	13.8500	13.8500	-4.152%	13	63	-14.079%
2026-03-11	14.1200	14.4500	14.1200	14.4500	+4.710%	44	50	-17.647%
2026-03-09	13.7500	13.8000	13.7500	13.8000	-5.415%	7	16	-13.768%
2026-03-06	14.0000	14.5900	13.5000	14.5900	-6.714%	16	18	-18.437%
2026-03-05	16.5200	16.5200	15.0900	15.6400	0.000%	3	3	-23.913%