Dark

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

EOD

Jul 28, 2026

6.35+15.455%(+0.85)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.2000	6.3500	6.2000	6.3500	+15.455%	36	975	0.000%
2026-07-27	5.5500	5.5500	5.4500	5.5000	+12.245%	19	944	+15.455%
2026-07-24	5.2000	5.3500	4.9000	4.9000	+12.644%	77	953	+29.592%
2026-07-23	4.8500	4.8500	4.3000	4.3500	-17.143%	35	925	+45.977%
2026-07-22	5.7000	5.7000	5.2000	5.2500	-4.545%	322	919	+20.952%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+0.917%	3	947	+15.455%
2026-07-20	6.1500	6.1500	5.4500	5.4500	-10.656%	5	944	+16.514%
2026-07-17	5.9500	6.1000	5.9500	6.1000	-8.271%	2	940	+4.098%
2026-07-16	6.2000	6.6500	6.2000	6.6500	+12.712%	4	940	-4.511%
2026-07-15	5.9000	5.9000	5.9000	5.9000	+5.169%	1	940	+7.627%
2026-07-14	5.2000	5.6400	5.2000	5.6100	+1.081%	17	940	+13.191%
2026-07-13	5.7500	5.7500	5.5500	5.5500	+1.835%	5	924	+14.414%
2026-07-10	5.4500	5.4500	5.4500	5.4500	0.000%	1	919	+16.514%
2026-07-09	5.2000	5.5000	5.1400	5.4500	-7.627%	267	918	+16.514%
2026-07-08	5.5000	6.0100	5.5000	5.9000	0.000%	12	1,126	+7.627%
2026-07-07	6.2500	6.2500	5.9000	5.9000	-2.479%	26	1,125	+7.627%
2026-07-06	6.3500	6.3500	5.9500	6.0500	-13.075%	199	1,111	+4.959%
2026-07-02	5.7300	6.9600	5.7300	6.9600	+22.105%	291	875	-8.764%
2026-07-01	6.0200	6.3500	5.6600	5.7000	-4.202%	11	875	+11.404%
2026-06-30	5.9800	5.9800	5.9500	5.9500	-6.299%	2	874	+6.723%
2026-06-29	6.5000	6.5000	6.3500	6.3500	-3.788%	36	873	0.000%
2026-06-26	6.6000	6.6000	6.6000	6.6000	+1.538%	2	856	-3.788%
2026-06-25	7.7500	7.7500	6.3000	6.5000	-23.077%	76	855	-2.308%
2026-06-24	9.0000	9.0000	8.4500	8.4500	-2.874%	28	800	-24.852%
2026-06-23	8.6000	8.7000	8.6000	8.7000	+5.583%	10	776	-27.011%
2026-06-22	8.8000	8.8000	7.9500	8.2400	-9.945%	71	770	-22.937%
2026-06-18	8.7500	9.1500	8.7500	9.1500	+18.831%	12	545	-30.601%
2026-06-17	8.0000	8.1500	7.7000	7.7000	-0.517%	338	545	-17.532%
2026-06-16	7.7500	7.7500	7.7400	7.7400	-3.851%	4	545	-17.959%
2026-06-15	8.0000	8.0500	8.0000	8.0500	+12.587%	4	549	-21.118%
2026-06-12	7.8000	7.8000	7.1500	7.1500	+3.623%	56	549	-11.189%
2026-06-11	6.7000	6.9000	6.6000	6.9000	-5.479%	9	546	-7.971%
2026-06-10	7.3000	7.3000	7.3000	7.3000	-3.311%	10	548	-13.014%
2026-06-09	7.5000	7.5500	7.2000	7.5500	+6.338%	6	558	-15.894%
2026-06-08	7.3500	7.3500	7.1000	7.1000	-4.054%	2	556	-10.563%
2026-06-05	7.3000	7.4500	7.3000	7.4000	-4.516%	39	554	-14.189%
2026-06-02	7.9500	7.9500	7.7500	7.7500	-12.921%	4	517	-18.065%
2026-06-01	8.2500	8.9000	8.2000	8.9000	+4.094%	12	513	-28.652%
2026-05-29	8.7500	8.9000	8.5500	8.5500	-5.000%	6	510	-25.731%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-9.548%	3	504	-29.444%
2026-05-27	9.9500	9.9500	9.9500	9.9500	+11.798%	1	504	-36.181%
2026-05-26	8.7000	8.9000	8.7000	8.9000	-2.732%	3	504	-28.652%
2026-05-22	9.1500	9.1500	9.1500	9.1500	-3.175%	4	501	-30.601%
2026-05-21	9.3000	9.4500	9.3000	9.4500	-3.077%	2	500	-32.804%
2026-05-20	9.1000	9.9000	9.1000	9.7500	+12.069%	13	500	-34.872%
2026-05-19	8.5300	9.2000	8.5300	8.7000	-6.452%	56	437	-27.011%
2026-05-18	9.6000	9.8000	9.3000	9.3000	+3.911%	150	437	-31.720%
2026-05-15	9.5000	9.5000	8.8500	8.9500	-12.169%	10	437	-29.050%
2026-05-14	10.2500	10.2500	10.1900	10.1900	+1.900%	8	431	-37.684%
2026-05-13	9.6000	10.0000	9.6000	10.0000	-4.762%	7	424	-36.500%
2026-05-12	9.7000	10.5000	9.7000	10.5000	-10.638%	33	424	-39.524%
2026-05-08	12.1000	12.1000	11.7500	11.7500	0.000%	14	424	-45.957%
2026-05-07	13.1500	13.1500	11.6000	11.7500	+1.820%	24	410	-45.957%
2026-05-06	11.8000	11.9000	11.2000	11.5400	+26.813%	8	393	-44.974%
2026-05-04	9.4500	9.5500	9.0500	9.1000	-6.186%	38	392	-30.220%
2026-05-01	9.9500	9.9500	9.7000	9.7000	-5.366%	11	381	-34.536%
2026-04-30	9.7000	10.2500	9.6000	10.2500	+13.889%	9	381	-38.049%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-5.263%	4	374	-29.444%
2026-04-27	9.9600	9.9600	9.5000	9.5000	-0.835%	7	370	-33.158%
2026-04-24	9.4500	9.6000	9.4000	9.5800	-4.677%	68	369	-33.716%
2026-04-23	10.0500	10.0500	10.0500	10.0500	-4.739%	1	332	-36.816%
2026-04-22	10.6500	10.6500	10.5000	10.5500	-14.228%	10	332	-39.810%
2026-04-21	12.3000	12.3000	12.3000	12.3000	+4.681%	1	333	-48.374%
2026-04-20	11.3000	11.8500	11.3000	11.7500	+4.911%	184	333	-45.957%
2026-04-17	11.4000	11.4000	11.2000	11.2000	+6.667%	2	228	-43.304%
2026-04-16	9.9500	10.5000	9.9500	10.5000	+5.000%	134	227	-39.524%
2026-04-15	9.4500	10.0000	9.4500	10.0000	+5.263%	60	138	-36.500%
2026-04-14	9.5000	9.5000	9.5000	9.5000	+9.195%	2	148	-33.158%
2026-04-13	8.8000	8.8200	8.7000	8.7000	+6.098%	44	146	-27.011%
2026-04-10	8.4500	8.4500	8.2000	8.2000	-4.651%	2	170	-22.561%
2026-04-09	7.8500	8.6000	7.8500	8.6000	+7.500%	17	168	-26.163%
2026-04-08	8.0400	8.0400	8.0000	8.0000	+15.607%	11	155	-20.625%
2026-04-07	6.9700	6.9700	6.9200	6.9200	-6.486%	11	164	-8.237%
2026-04-02	7.4600	7.5500	7.3200	7.4000	-2.632%	70	194	-14.189%
2026-04-01	7.8000	7.8000	7.5500	7.6000	+21.406%	31	194	-16.447%
2026-03-30	6.2600	6.2600	6.2600	6.2600	-5.865%	1	179	+1.438%
2026-03-27	6.6500	6.6500	6.6500	6.6500	-3.623%	1	179	-4.511%
2026-03-26	6.9900	6.9900	6.9000	6.9000	-2.128%	4	178	-7.971%
2026-03-25	7.1000	7.1000	7.0500	7.0500	-10.759%	11	176	-9.929%
2026-03-24	8.1000	8.1000	7.9000	7.9000	-7.059%	7	165	-19.620%
2026-03-23	9.3000	9.3000	8.3500	8.5000	-4.494%	31	159	-25.294%
2026-03-20	9.1300	9.1300	8.9000	8.9000	-1.111%	2	129	-28.652%
2026-03-19	9.4500	9.4500	8.7800	9.0000	-2.067%	21	129	-29.444%
2026-03-18	9.5500	9.5500	8.2500	9.1900	-3.263%	4	122	-30.903%
2026-03-17	9.3500	9.5000	9.3500	9.5000	+7.466%	16	120	-33.158%
2026-03-16	8.8400	8.8400	8.8400	8.8400	-3.913%	2	104	-28.167%
2026-03-12	9.1500	9.2000	9.1500	9.2000	-7.631%	24	102	-30.978%
2026-03-09	8.9100	10.0000	8.8600	9.9600	-10.270%	73	80	-36.245%
2026-03-04	11.0000	11.1000	11.0000	11.1000	-8.717%	21	21	-42.793%
2026-02-26	12.1600	12.1600	12.1600	12.1600	0.000%	1	1	-47.780%