Dark

DIS20270319C110
DIS Mar 19 2027 110.00 Call (DIS270319C00110000)
option OPRA

EOD

Sep 10, 2026

7.31+5.180%(+0.36)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.3000	7.3500	7.2200	7.3100	+5.180%	27	1,495	0.000%
2026-09-09	6.5000	6.9500	6.4600	6.9500	+1.164%	19	1,502	+5.180%
2026-09-08	6.9500	6.9500	6.7500	6.8700	-10.779%	18	1,494	+6.405%
2026-09-04	7.7500	7.7500	7.3000	7.7000	-7.452%	48	1,485	-5.065%
2026-09-03	8.5500	8.7000	8.3000	8.3200	-8.066%	28	1,485	-12.139%
2026-09-02	9.0500	9.1500	9.0500	9.0500	+11.728%	6	1,473	-19.227%
2026-09-01	8.7200	9.1000	8.1000	8.1000	-5.263%	57	1,472	-9.753%
2026-08-31	8.6500	8.8200	8.5500	8.5500	-2.286%	10	1,468	-14.503%
2026-08-28	8.4000	8.8200	8.4000	8.7500	+2.941%	11	1,461	-16.457%
2026-08-27	9.2000	9.2000	8.5000	8.5000	-15.758%	15	1,454	-14.000%
2026-08-26	10.3500	10.3500	10.0900	10.0900	-8.022%	4	1,448	-27.552%
2026-08-25	10.8000	11.2200	10.7000	10.9700	+5.481%	14	1,444	-33.364%
2026-08-24	9.4000	11.2000	9.4000	10.4000	+15.556%	248	1,439	-29.712%
2026-08-21	8.9500	9.0000	8.9500	9.0000	0.000%	5	1,505	-18.778%
2026-08-20	9.0500	9.5800	8.6000	9.0000	+4.651%	23	1,501	-18.778%
2026-08-19	8.5000	8.6500	8.1000	8.6000	+13.158%	53	1,496	-15.000%
2026-08-18	7.7000	7.7000	7.6000	7.6000	-3.676%	23	1,461	-3.816%
2026-08-17	8.0000	8.0000	7.7100	7.8900	-9.829%	403	1,439	-7.351%
2026-08-14	8.0000	8.7500	8.0000	8.7500	+15.132%	13	1,123	-16.457%
2026-08-13	6.5000	7.6000	6.5000	7.6000	+10.145%	6	1,120	-3.816%
2026-08-12	6.7000	6.9000	6.7000	6.9000	-2.128%	4	1,119	+5.942%
2026-08-11	7.1500	7.3000	7.0000	7.0500	-1.399%	13	1,115	+3.688%
2026-08-10	7.2000	7.2500	7.1000	7.1500	-12.805%	56	1,106	+2.238%
2026-08-07	7.9500	8.2000	7.9500	8.2000	+1.863%	140	1,091	-10.854%
2026-08-06	7.3000	8.0500	7.1000	8.0500	+21.785%	47	1,070	-9.193%
2026-08-05	7.5300	7.5300	6.0000	6.6100	+18.036%	18	1,047	+10.590%
2026-08-04	5.7000	5.7800	5.6000	5.6000	-1.754%	5	1,037	+30.536%
2026-08-03	5.8700	5.9500	5.5000	5.7000	+15.854%	59	1,034	+28.246%
2026-07-31	4.9500	4.9500	4.9200	4.9200	-2.187%	28	1,004	+48.577%
2026-07-30	5.2000	5.2000	4.7500	5.0300	-19.002%	17	980	+45.328%
2026-07-29	6.2000	6.2100	6.2000	6.2100	-2.205%	3	978	+17.713%
2026-07-28	6.2000	6.3500	6.2000	6.3500	+15.455%	36	975	+15.118%
2026-07-27	5.5500	5.5500	5.4500	5.5000	+12.245%	19	944	+32.909%
2026-07-24	5.2000	5.3500	4.9000	4.9000	+12.644%	77	953	+49.184%
2026-07-23	4.8500	4.8500	4.3000	4.3500	-17.143%	35	925	+68.046%
2026-07-22	5.7000	5.7000	5.2000	5.2500	-4.545%	322	919	+39.238%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+0.917%	3	947	+32.909%
2026-07-20	6.1500	6.1500	5.4500	5.4500	-10.656%	5	944	+34.128%
2026-07-17	5.9500	6.1000	5.9500	6.1000	-8.271%	2	940	+19.836%
2026-07-16	6.2000	6.6500	6.2000	6.6500	+12.712%	4	940	+9.925%
2026-07-15	5.9000	5.9000	5.9000	5.9000	+5.169%	1	940	+23.898%
2026-07-14	5.2000	5.6400	5.2000	5.6100	+1.081%	17	940	+30.303%
2026-07-13	5.7500	5.7500	5.5500	5.5500	+1.835%	5	924	+31.712%
2026-07-10	5.4500	5.4500	5.4500	5.4500	0.000%	1	919	+34.128%
2026-07-09	5.2000	5.5000	5.1400	5.4500	-7.627%	267	918	+34.128%
2026-07-08	5.5000	6.0100	5.5000	5.9000	0.000%	12	1,126	+23.898%
2026-07-07	6.2500	6.2500	5.9000	5.9000	-2.479%	26	1,125	+23.898%
2026-07-06	6.3500	6.3500	5.9500	6.0500	-13.075%	199	1,111	+20.826%
2026-07-02	5.7300	6.9600	5.7300	6.9600	+22.105%	291	875	+5.029%
2026-07-01	6.0200	6.3500	5.6600	5.7000	-4.202%	11	875	+28.246%
2026-06-30	5.9800	5.9800	5.9500	5.9500	-6.299%	2	874	+22.857%
2026-06-29	6.5000	6.5000	6.3500	6.3500	-3.788%	36	873	+15.118%
2026-06-26	6.6000	6.6000	6.6000	6.6000	+1.538%	2	856	+10.758%
2026-06-25	7.7500	7.7500	6.3000	6.5000	-23.077%	76	855	+12.462%
2026-06-24	9.0000	9.0000	8.4500	8.4500	-2.874%	28	800	-13.491%
2026-06-23	8.6000	8.7000	8.6000	8.7000	+5.583%	10	776	-15.977%
2026-06-22	8.8000	8.8000	7.9500	8.2400	-9.945%	71	770	-11.286%
2026-06-18	8.7500	9.1500	8.7500	9.1500	+18.831%	12	545	-20.109%
2026-06-17	8.0000	8.1500	7.7000	7.7000	-0.517%	338	545	-5.065%
2026-06-16	7.7500	7.7500	7.7400	7.7400	-3.851%	4	545	-5.556%
2026-06-15	8.0000	8.0500	8.0000	8.0500	+12.587%	4	549	-9.193%
2026-06-12	7.8000	7.8000	7.1500	7.1500	+3.623%	56	549	+2.238%
2026-06-11	6.7000	6.9000	6.6000	6.9000	-5.479%	9	546	+5.942%
2026-06-10	7.3000	7.3000	7.3000	7.3000	-3.311%	10	548	+0.137%
2026-06-09	7.5000	7.5500	7.2000	7.5500	+6.338%	6	558	-3.179%
2026-06-08	7.3500	7.3500	7.1000	7.1000	-4.054%	2	556	+2.958%
2026-06-05	7.3000	7.4500	7.3000	7.4000	-4.516%	39	554	-1.216%
2026-06-02	7.9500	7.9500	7.7500	7.7500	-12.921%	4	517	-5.677%
2026-06-01	8.2500	8.9000	8.2000	8.9000	+4.094%	12	513	-17.865%
2026-05-29	8.7500	8.9000	8.5500	8.5500	-5.000%	6	510	-14.503%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-9.548%	3	504	-18.778%
2026-05-27	9.9500	9.9500	9.9500	9.9500	+11.798%	1	504	-26.533%
2026-05-26	8.7000	8.9000	8.7000	8.9000	-2.732%	3	504	-17.865%
2026-05-22	9.1500	9.1500	9.1500	9.1500	-3.175%	4	501	-20.109%
2026-05-21	9.3000	9.4500	9.3000	9.4500	-3.077%	2	500	-22.646%
2026-05-20	9.1000	9.9000	9.1000	9.7500	+12.069%	13	500	-25.026%
2026-05-19	8.5300	9.2000	8.5300	8.7000	-6.452%	56	437	-15.977%
2026-05-18	9.6000	9.8000	9.3000	9.3000	+3.911%	150	437	-21.398%
2026-05-15	9.5000	9.5000	8.8500	8.9500	-12.169%	10	437	-18.324%
2026-05-14	10.2500	10.2500	10.1900	10.1900	+1.900%	8	431	-28.263%
2026-05-13	9.6000	10.0000	9.6000	10.0000	-4.762%	7	424	-26.900%
2026-05-12	9.7000	10.5000	9.7000	10.5000	-10.638%	33	424	-30.381%
2026-05-08	12.1000	12.1000	11.7500	11.7500	0.000%	14	424	-37.787%
2026-05-07	13.1500	13.1500	11.6000	11.7500	+1.820%	24	410	-37.787%
2026-05-06	11.8000	11.9000	11.2000	11.5400	+26.813%	8	393	-36.655%
2026-05-04	9.4500	9.5500	9.0500	9.1000	-6.186%	38	392	-19.670%
2026-05-01	9.9500	9.9500	9.7000	9.7000	-5.366%	11	381	-24.639%
2026-04-30	9.7000	10.2500	9.6000	10.2500	+13.889%	9	381	-28.683%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-5.263%	4	374	-18.778%
2026-04-27	9.9600	9.9600	9.5000	9.5000	-0.835%	7	370	-23.053%
2026-04-24	9.4500	9.6000	9.4000	9.5800	-4.677%	68	369	-23.695%
2026-04-23	10.0500	10.0500	10.0500	10.0500	-4.739%	1	332	-27.264%
2026-04-22	10.6500	10.6500	10.5000	10.5500	-14.228%	10	332	-30.711%
2026-04-21	12.3000	12.3000	12.3000	12.3000	+4.681%	1	333	-40.569%
2026-04-20	11.3000	11.8500	11.3000	11.7500	+4.911%	184	333	-37.787%
2026-04-17	11.4000	11.4000	11.2000	11.2000	+6.667%	2	228	-34.732%
2026-04-16	9.9500	10.5000	9.9500	10.5000	+5.000%	134	227	-30.381%
2026-04-15	9.4500	10.0000	9.4500	10.0000	+5.263%	60	138	-26.900%
2026-04-14	9.5000	9.5000	9.5000	9.5000	+9.195%	2	148	-23.053%
2026-04-13	8.8000	8.8200	8.7000	8.7000	+6.098%	44	146	-15.977%
2026-04-10	8.4500	8.4500	8.2000	8.2000	-4.651%	2	170	-10.854%
2026-04-09	7.8500	8.6000	7.8500	8.6000	+7.500%	17	168	-15.000%
2026-04-08	8.0400	8.0400	8.0000	8.0000	+15.607%	11	155	-8.625%
2026-04-07	6.9700	6.9700	6.9200	6.9200	-6.486%	11	164	+5.636%
2026-04-02	7.4600	7.5500	7.3200	7.4000	-2.632%	70	194	-1.216%
2026-04-01	7.8000	7.8000	7.5500	7.6000	+21.406%	31	194	-3.816%
2026-03-30	6.2600	6.2600	6.2600	6.2600	-5.865%	1	179	+16.773%
2026-03-27	6.6500	6.6500	6.6500	6.6500	-3.623%	1	179	+9.925%
2026-03-26	6.9900	6.9900	6.9000	6.9000	-2.128%	4	178	+5.942%
2026-03-25	7.1000	7.1000	7.0500	7.0500	-10.759%	11	176	+3.688%
2026-03-24	8.1000	8.1000	7.9000	7.9000	-7.059%	7	165	-7.468%
2026-03-23	9.3000	9.3000	8.3500	8.5000	-4.494%	31	159	-14.000%
2026-03-20	9.1300	9.1300	8.9000	8.9000	-1.111%	2	129	-17.865%
2026-03-19	9.4500	9.4500	8.7800	9.0000	-2.067%	21	129	-18.778%
2026-03-18	9.5500	9.5500	8.2500	9.1900	-3.263%	4	122	-20.457%
2026-03-17	9.3500	9.5000	9.3500	9.5000	+7.466%	16	120	-23.053%
2026-03-16	8.8400	8.8400	8.8400	8.8400	-3.913%	2	104	-17.308%
2026-03-12	9.1500	9.2000	9.1500	9.2000	-7.631%	24	102	-20.543%
2026-03-09	8.9100	10.0000	8.8600	9.9600	-10.270%	73	80	-26.606%
2026-03-04	11.0000	11.1000	11.0000	11.1000	-8.717%	21	21	-34.144%
2026-02-26	12.1600	12.1600	12.1600	12.1600	0.000%	1	1	-39.885%