Dark

DIS20270319C115
DIS Mar 19 2027 115.00 Call (DIS270319C00115000)
option OPRA

EOD

Sep 10, 2026

5.61+4.860%(+0.26)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2500	5.6200	5.2500	5.6100	+4.860%	46	2,782	0.000%
2026-09-09	5.3500	5.3500	5.3500	5.3500	+1.905%	1	2,802	+4.860%
2026-09-08	5.1200	5.2500	5.1100	5.2500	-8.696%	32	2,803	+6.857%
2026-09-04	5.7500	5.7500	5.5000	5.7500	-8.000%	38	2,768	-2.435%
2026-09-03	6.5000	6.6000	6.2500	6.2500	-11.095%	25	2,768	-10.240%
2026-09-02	6.0000	7.1000	6.0000	7.0300	+17.167%	22	2,762	-20.199%
2026-09-01	6.7200	6.8000	6.0000	6.0000	-7.692%	24	2,755	-6.500%
2026-08-31	6.6400	6.6400	6.5000	6.5000	-5.797%	17	2,734	-13.692%
2026-08-28	6.4800	6.9000	6.4800	6.9000	+7.813%	5	2,727	-18.696%
2026-08-27	7.0500	7.0500	6.4000	6.4000	-17.949%	15	2,725	-12.344%
2026-08-26	7.9500	7.9500	7.8000	7.8000	-9.513%	8	2,735	-28.077%
2026-08-25	8.2000	8.7500	8.2000	8.6200	+5.379%	27	2,730	-34.919%
2026-08-24	6.9000	8.7500	6.8900	8.1800	+20.471%	185	2,734	-31.418%
2026-08-21	6.8800	7.0500	6.7000	6.7900	+0.892%	90	2,593	-17.378%
2026-08-20	6.8000	6.8500	6.7300	6.7300	+1.203%	7	2,587	-16.642%
2026-08-19	6.0600	6.6500	6.0600	6.6500	+17.284%	8	2,580	-15.639%
2026-08-18	5.7100	5.7100	5.6000	5.6700	+6.180%	20	2,583	-1.058%
2026-08-17	6.0500	6.0500	5.3400	5.3400	-19.091%	29	2,569	+5.056%
2026-08-14	6.3000	6.6400	6.2200	6.6000	+11.864%	18	2,568	-15.000%
2026-08-13	5.3400	5.9000	5.3400	5.9000	+14.563%	26	2,559	-4.915%
2026-08-12	5.1800	5.1800	5.1500	5.1500	-2.830%	2	2,557	+8.932%
2026-08-11	5.6500	5.6500	5.3000	5.3000	-1.852%	11	2,556	+5.849%
2026-08-10	5.5000	5.5000	5.4000	5.4000	-10.000%	20	2,555	+3.889%
2026-08-06	5.5000	6.0000	5.5000	6.0000	+20.000%	104	2,551	-6.500%
2026-08-05	5.6400	5.6400	5.0000	5.0000	+13.636%	6	2,448	+12.200%
2026-08-04	4.3900	4.4400	4.3500	4.4000	-2.222%	4	2,444	+27.500%
2026-08-03	4.4000	4.5000	4.4000	4.5000	+20.000%	3	2,443	+24.667%
2026-07-31	3.6600	3.8500	3.6500	3.7500	+3.591%	52	2,443	+49.600%
2026-07-30	3.6200	3.6200	3.6200	3.6200	-19.556%	3	2,443	+54.972%
2026-07-29	4.8500	4.8500	4.5000	4.5000	-8.350%	54	2,440	+24.667%
2026-07-28	4.8500	4.9100	4.8500	4.9100	+18.313%	4	2,435	+14.257%
2026-07-27	4.1500	4.1500	4.1500	4.1500	+9.211%	1	2,431	+35.181%
2026-07-24	3.6000	4.0000	3.6000	3.8000	+17.647%	5	2,430	+47.632%
2026-07-23	3.4500	3.4500	3.2300	3.2300	-21.220%	4	2,428	+73.684%
2026-07-21	4.1000	4.1000	4.1000	4.1000	-3.529%	4	2,426	+36.829%
2026-07-20	4.2500	4.2500	4.2500	4.2500	-14.315%	2	2,422	+32.000%
2026-07-16	4.9600	4.9600	4.9600	4.9600	+10.222%	1	2,420	+13.105%
2026-07-15	4.4000	4.6500	4.4000	4.5000	+8.434%	11	2,419	+24.667%
2026-07-09	3.9000	4.2000	3.9000	4.1500	-17.000%	23	2,409	+35.181%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+6.383%	3	2,410	+12.200%
2026-07-06	4.7000	4.7400	4.7000	4.7000	-9.962%	16	2,410	+19.362%
2026-07-02	4.2700	5.2200	4.2700	5.2200	+20.554%	9	2,403	+7.471%
2026-07-01	4.7000	4.7000	4.3300	4.3300	-3.778%	12	2,403	+29.561%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-9.820%	5	2,399	+24.667%
2026-06-29	5.0000	5.1000	4.9900	4.9900	+0.201%	13	2,394	+12.425%
2026-06-26	5.0000	5.0000	4.9800	4.9800	-0.400%	6	2,387	+12.651%
2026-06-25	5.8000	5.8000	5.0000	5.0000	-27.536%	5	2,382	+12.200%
2026-06-24	6.9000	6.9000	6.9000	6.9000	-1.429%	1	2,380	-18.696%
2026-06-23	7.0000	7.0000	7.0000	7.0000	+6.383%	1	2,379	-19.857%
2026-06-22	6.8000	6.8000	6.5800	6.5800	-6.401%	8	2,379	-14.742%
2026-06-18	6.8700	7.0300	6.8700	7.0300	+9.844%	2	2,400	-20.199%
2026-06-17	6.4500	6.4500	6.4000	6.4000	+6.489%	20	2,400	-12.344%
2026-06-16	5.9000	6.1600	5.8900	6.0100	-2.276%	97	2,400	-6.656%
2026-06-15	6.1500	6.1500	6.1500	6.1500	+7.895%	2	2,379	-8.780%
2026-06-11	5.7000	5.7000	5.7000	5.7000	0.000%	5	2,379	-1.579%
2026-06-09	5.7000	5.7000	5.7000	5.7000	+0.707%	4	2,379	-1.579%
2026-06-05	5.6600	5.6600	5.6600	5.6600	-16.148%	1	2,379	-0.883%
2026-06-04	6.7500	6.7500	6.7500	6.7500	+12.500%	7	2,379	-16.889%
2026-06-03	6.0000	6.0000	6.0000	6.0000	-4.000%	1	2,372	-6.500%
2026-06-02	6.2500	6.4500	6.2500	6.2500	-6.015%	4	2,371	-10.240%
2026-06-01	6.6500	6.6500	6.6500	6.6500	-12.037%	1	2,371	-15.639%
2026-05-28	7.4600	7.6500	7.3700	7.5600	+2.162%	124	2,371	-25.794%
2026-05-27	7.9000	7.9000	7.4000	7.4000	+4.520%	2	2,417	-24.189%
2026-05-26	7.0800	7.0800	7.0800	7.0800	-4.966%	4	2,417	-20.763%
2026-05-21	7.4100	7.4500	7.2000	7.4500	-5.096%	2,156	2,433	-24.698%
2026-05-20	7.9500	7.9500	7.8500	7.8500	+12.950%	3	369	-28.535%
2026-05-19	7.3000	7.3500	6.9000	6.9500	-7.947%	106	295	-19.281%
2026-05-18	7.6500	7.6500	7.4500	7.5500	+5.594%	135	295	-25.695%
2026-05-15	7.6000	7.6000	7.1500	7.1500	-13.333%	4	295	-21.538%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+8.553%	2	295	-32.000%
2026-05-13	7.6000	7.6000	7.6000	7.6000	-3.797%	1	283	-26.184%
2026-05-12	7.9500	7.9500	7.8500	7.9000	-14.130%	34	283	-28.987%
2026-05-07	10.7500	10.7500	9.2000	9.2000	-7.538%	72	283	-39.022%
2026-05-06	8.6000	10.4000	8.6000	9.9500	+40.141%	16	229	-43.618%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-5.333%	1	228	-20.986%
2026-05-04	7.8000	7.8000	7.5000	7.5000	-5.542%	62	228	-25.200%
2026-05-01	8.1500	8.1500	7.9400	7.9400	-0.126%	10	177	-29.345%
2026-04-30	7.9500	7.9500	7.9500	7.9500	+6.000%	3	177	-29.434%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-3.226%	1	174	-25.200%
2026-04-27	7.7000	7.7500	7.7000	7.7500	+2.649%	3	175	-27.613%
2026-04-24	7.6500	7.6500	7.5500	7.5500	-11.696%	7	175	-25.695%
2026-04-22	9.1400	9.1400	8.5500	8.5500	-7.065%	46	175	-34.386%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-4.167%	3	152	-39.022%
2026-04-20	9.4000	9.6000	9.4000	9.6000	+4.918%	5	152	-41.563%
2026-04-17	8.9500	9.3000	8.9500	9.1500	+8.284%	11	147	-38.689%
2026-04-16	8.2500	8.4500	8.2500	8.4500	+4.969%	7	139	-33.609%
2026-04-15	7.6700	8.0500	7.6600	8.0500	-1.227%	33	137	-30.311%
2026-04-14	7.2500	8.2500	7.2500	8.1500	+24.427%	11	136	-31.166%
2026-04-10	6.8000	6.8000	6.5500	6.5500	-3.676%	5	140	-14.351%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+8.800%	2	135	-17.500%
2026-04-08	6.4700	6.4700	6.2500	6.2500	+13.636%	179	135	-10.240%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-3.509%	10	214	+2.000%
2026-04-06	5.7000	5.7000	5.7000	5.7000	-6.557%	1	214	-1.579%
2026-04-02	6.0000	6.1000	6.0000	6.1000	-3.175%	13	214	-8.033%
2026-04-01	6.3000	6.3000	6.3000	6.3000	+5.000%	2	214	-10.952%
2026-03-31	5.6000	6.0000	5.6000	6.0000	+23.711%	2	214	-6.500%
2026-03-27	5.0000	5.0000	4.8500	4.8500	-9.851%	7	214	+15.670%
2026-03-26	5.8000	5.8000	5.3800	5.3800	-8.034%	13	214	+4.275%
2026-03-24	6.5000	7.3000	5.8500	5.8500	-13.971%	42	209	-4.103%
2026-03-23	7.4900	7.5200	6.8000	6.8000	-7.483%	30	227	-17.500%
2026-03-19	7.1500	7.3500	7.1500	7.3500	+3.230%	23	201	-23.673%
2026-03-18	7.5000	7.6000	7.1200	7.1200	-6.684%	4	186	-21.208%
2026-03-17	7.6300	7.6300	7.6300	7.6300	+1.060%	1	183	-26.474%
2026-03-12	7.5500	7.5500	7.5500	7.5500	-6.211%	15	183	-25.695%
2026-03-10	8.5500	8.5500	8.0500	8.0500	-1.829%	9	187	-30.311%
2026-03-09	7.6500	8.2000	7.6500	8.2000	0.000%	56	194	-31.585%
2026-03-06	7.7000	8.2000	7.7000	8.2000	-2.959%	5	182	-31.585%
2026-03-05	9.1700	9.1700	8.4500	8.4500	-7.751%	15	178	-33.609%
2026-03-04	9.0400	9.1600	8.8000	9.1600	+1.778%	49	165	-38.755%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-3.846%	1	117	-37.667%
2026-03-02	9.2100	9.3600	9.2100	9.3600	-9.565%	115	116	-40.064%
2026-02-27	10.3500	10.3500	10.3500	10.3500	0.000%	1	1	-45.797%