Dark

DIS20270319C105
DIS Mar 19 2027 105.00 Call (DIS270319C00105000)
option OPRA

EOD

Sep 10, 2026

9.70+2.429%(+0.23)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.5900	9.7100	9.5900	9.7000	+2.429%	25	707	0.000%
2026-09-09	8.4800	9.5500	8.4600	9.4700	+2.378%	47	729	+2.429%
2026-09-08	9.0500	9.2500	9.0500	9.2500	-7.777%	15	709	+4.865%
2026-09-04	10.2300	10.2300	9.7900	10.0300	-8.066%	19	700	-3.290%
2026-09-03	11.8000	11.8000	10.8500	10.9100	-7.542%	24	700	-11.091%
2026-09-02	11.2700	11.8000	11.2700	11.8000	+12.811%	4	688	-17.797%
2026-09-01	10.4600	10.4600	10.4600	10.4600	-5.766%	1	687	-7.266%
2026-08-31	11.1800	11.1800	11.1000	11.1000	-1.770%	2	687	-12.613%
2026-08-28	11.2900	11.3000	11.2900	11.3000	+3.008%	2	687	-14.159%
2026-08-27	11.3000	11.3000	10.9700	10.9700	-13.074%	12	687	-11.577%
2026-08-26	13.9200	13.9200	12.6200	12.6200	-9.857%	7	688	-23.138%
2026-08-25	13.8100	14.0000	13.7000	14.0000	+6.464%	13	690	-30.714%
2026-08-24	13.0000	13.1500	13.0000	13.1500	+18.468%	11	690	-26.236%
2026-08-21	11.1000	11.1000	11.1000	11.1000	-1.770%	8	693	-12.613%
2026-08-20	11.2500	12.0500	11.2500	11.3000	+3.670%	3	693	-14.159%
2026-08-19	10.6000	11.0000	10.6000	10.9000	+11.680%	10	695	-11.009%
2026-08-18	9.3600	9.8500	9.3600	9.7600	+3.830%	32	698	-0.615%
2026-08-17	10.1000	10.1000	9.4000	9.4000	-16.519%	25	703	+3.191%
2026-08-14	10.3300	11.2600	10.3300	11.2600	+21.730%	18	721	-13.854%
2026-08-12	8.9300	9.2500	8.9300	9.2500	0.000%	11	717	+4.865%
2026-08-11	9.4500	9.4500	9.2400	9.2500	-0.538%	7	711	+4.865%
2026-08-10	9.8000	9.8000	9.2900	9.3000	-9.268%	15	710	+4.301%
2026-08-07	9.8500	10.3500	9.8500	10.2500	+1.990%	14	706	-5.366%
2026-08-06	9.5500	10.0500	9.2000	10.0500	+27.054%	19	703	-3.483%
2026-08-05	8.2500	8.5000	7.9100	7.9100	+9.103%	6	720	+22.630%
2026-08-04	7.4500	7.4500	7.2500	7.2500	-2.685%	13	718	+33.793%
2026-08-03	7.6000	7.6000	7.4000	7.4500	+14.615%	16	728	+30.201%
2026-07-31	6.4500	6.5000	6.4500	6.5000	+4.000%	4	722	+49.231%
2026-07-30	6.8000	6.8000	6.2500	6.2500	-22.360%	27	724	+55.200%
2026-07-29	8.1500	8.1500	8.0500	8.0500	-0.617%	41	697	+20.497%
2026-07-28	7.9500	8.2000	7.9000	8.1000	+14.085%	66	660	+19.753%
2026-07-27	7.1000	7.1000	7.1000	7.1000	+6.767%	31	608	+36.620%
2026-07-24	6.2500	6.9000	6.2500	6.6500	+16.667%	77	578	+45.865%
2026-07-23	6.0000	6.0000	5.4500	5.7000	-16.176%	113	563	+70.175%
2026-07-20	7.2000	7.2000	6.8000	6.8000	-14.465%	6	516	+42.647%
2026-07-17	8.5000	8.5000	7.9500	7.9500	+6.000%	3	511	+22.013%
2026-07-13	7.5000	7.5000	7.5000	7.5000	+8.696%	1	513	+29.333%
2026-07-10	7.3000	7.4000	6.9000	6.9000	-4.828%	501	513	+40.580%
2026-07-09	7.0000	7.2500	6.9500	7.2500	-2.685%	137	858	+33.793%
2026-07-08	7.4500	7.4500	7.4500	7.4500	-3.247%	60	829	+30.201%
2026-07-07	8.0700	8.0700	7.7000	7.7000	+1.316%	30	769	+25.974%
2026-07-06	7.9500	7.9500	7.6000	7.6000	-11.319%	17	769	+27.632%
2026-07-02	7.3000	8.5700	7.2000	8.5700	+14.267%	399	441	+13.186%
2026-07-01	7.8000	7.8000	7.5000	7.5000	+1.764%	3	441	+29.333%
2026-06-30	7.4500	7.6500	7.1500	7.3700	-8.447%	12	441	+31.615%
2026-06-29	8.1400	8.2000	8.0500	8.0500	-1.829%	10	437	+20.497%
2026-06-25	9.8200	9.8200	8.2000	8.2000	-24.424%	4	436	+18.293%
2026-06-24	10.9500	10.9500	10.8500	10.8500	+3.828%	3	436	-10.599%
2026-06-23	10.6000	10.6000	10.4500	10.4500	+2.956%	5	436	-7.177%
2026-06-22	9.9000	10.1500	9.9000	10.1500	-9.778%	5	439	-4.433%
2026-06-18	10.3000	11.5500	10.3000	11.2500	+16.580%	21	437	-13.778%
2026-06-17	10.0000	10.2500	9.6500	9.6500	-0.515%	31	437	+0.518%
2026-06-16	9.3000	9.7000	9.3000	9.7000	0.000%	2	437	0.000%
2026-06-15	10.2000	10.2000	9.7000	9.7000	+4.301%	4	437	0.000%
2026-06-12	9.3000	9.3500	9.3000	9.3000	-1.587%	15	439	+4.301%
2026-06-11	8.6500	9.4500	8.6500	9.4500	+7.386%	17	436	+2.646%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-2.762%	2	436	+10.227%
2026-06-09	8.7200	9.0500	8.7200	9.0500	-1.093%	12	435	+7.182%
2026-06-05	9.1500	9.1600	9.1500	9.1500	+0.549%	16	442	+6.011%
2026-06-04	9.1000	9.1000	9.1000	9.1000	-8.081%	2	428	+6.593%
2026-06-02	9.7500	10.1000	9.6000	9.9000	-4.808%	289	428	-2.020%
2026-05-29	10.9500	10.9500	10.4000	10.4000	-14.754%	4	310	-6.731%
2026-05-27	12.2000	12.2000	12.2000	12.2000	+10.407%	3	313	-20.492%
2026-05-26	11.0000	11.1500	10.9500	11.0500	-3.070%	21	313	-12.217%
2026-05-22	11.4500	11.4500	11.4000	11.4000	-5.000%	3	313	-14.912%
2026-05-20	11.9500	12.0000	11.9500	12.0000	+3.448%	7	313	-19.167%
2026-05-18	11.6000	11.6000	11.6000	11.6000	-2.929%	1	313	-16.379%
2026-05-13	12.2000	12.2000	11.9500	11.9500	+2.050%	7	313	-18.828%
2026-05-12	11.7100	11.7100	11.7100	11.7100	-4.016%	2	308	-17.165%
2026-05-11	12.6500	12.6500	12.2000	12.2000	-16.950%	10	308	-20.492%
2026-05-08	14.3800	14.6900	14.3800	14.6900	+1.310%	7	313	-33.969%
2026-05-07	15.6700	15.6700	14.5000	14.5000	-0.344%	41	317	-33.103%
2026-05-06	14.2500	15.0000	13.6500	14.5500	+38.571%	9	357	-33.333%
2026-05-05	10.3500	10.5000	10.3500	10.5000	-7.489%	4	357	-7.619%
2026-05-04	11.5500	11.5500	11.3200	11.3500	-5.809%	16	354	-14.537%
2026-05-01	12.2000	12.2000	12.0500	12.0500	+10.046%	4	350	-19.502%
2026-04-29	10.8500	11.0500	10.8500	10.9500	-8.368%	7	350	-11.416%
2026-04-27	12.5500	12.5500	11.6500	11.9500	+0.420%	15	350	-18.828%
2026-04-24	11.8500	12.0000	11.8500	11.9000	-2.936%	24	349	-18.487%
2026-04-23	12.5500	12.5500	12.2500	12.2600	-3.768%	15	366	-20.881%
2026-04-22	13.0500	13.2000	12.7400	12.7400	-0.546%	14	356	-23.862%
2026-04-21	12.8100	12.8100	12.8100	12.8100	-6.360%	2	343	-24.278%
2026-04-17	13.8000	13.8000	13.6800	13.6800	+9.440%	24	343	-29.094%
2026-04-16	12.5000	12.5000	12.5000	12.5000	+4.167%	3	319	-22.400%
2026-04-15	11.9500	12.0000	11.9500	12.0000	+9.190%	3	316	-19.167%
2026-04-13	10.7500	11.1000	10.7500	10.9900	+4.171%	21	317	-11.738%
2026-04-09	9.7500	10.6500	9.6500	10.5500	+6.030%	228	297	-8.057%
2026-04-08	9.8000	10.0000	9.8000	9.9500	+15.698%	90	241	-2.513%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-7.527%	1	192	+12.791%
2026-04-01	9.6000	9.6000	9.3000	9.3000	-1.274%	7	192	+4.301%
2026-03-31	9.3000	9.4200	9.3000	9.4200	+8.902%	2	193	+2.972%
2026-03-30	8.6500	8.6500	8.6500	8.6500	+13.072%	1	194	+12.139%
2026-03-27	8.0500	8.1000	7.6000	7.6500	-9.467%	69	194	+26.797%
2026-03-26	8.4500	8.4500	8.4500	8.4500	-2.874%	1	146	+14.793%
2026-03-25	8.7000	8.7000	8.7000	8.7000	-6.952%	1	146	+11.494%
2026-03-24	9.8000	10.0000	9.3500	9.3500	-13.426%	21	146	+3.743%
2026-03-23	11.0000	11.0000	10.8000	10.8000	0.000%	3	143	-10.185%
2026-03-20	10.8000	10.8000	10.8000	10.8000	-5.512%	1	140	-10.185%
2026-03-18	11.4400	11.5000	10.9000	11.4300	+0.972%	43	139	-15.136%
2026-03-17	11.3700	11.4500	11.1500	11.3200	+5.794%	15	145	-14.311%
2026-03-16	10.6900	10.7000	10.6000	10.7000	-7.359%	47	137	-9.346%
2026-03-13	11.5500	11.5500	11.5500	11.5500	-2.941%	10	96	-16.017%
2026-03-06	11.7000	11.9000	11.6500	11.9000	-4.418%	19	88	-18.487%
2026-03-05	12.4000	12.9500	12.4000	12.4500	-6.461%	44	69	-22.088%
2026-03-04	13.3100	13.3100	13.3100	13.3100	-1.771%	1	27	-27.122%
2026-03-03	13.0000	13.5500	13.0000	13.5500	+1.574%	4	26	-28.413%
2026-03-02	13.4500	13.5000	13.3400	13.3400	0.000%	23	23	-27.286%