Dark

DIS20270319C120
DIS Mar 19 2027 120.00 Call (DIS270319C00120000)
option OPRA

EOD

Sep 10, 2026

4.05+3.053%(+0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1000	4.1000	4.0500	4.0500	+3.053%	13	1,583	0.000%
2026-09-09	3.8000	3.9300	3.7000	3.9300	+4.800%	16	1,580	+3.053%
2026-09-08	3.7000	3.8000	3.7000	3.7500	-7.407%	85	1,576	+8.000%
2026-09-04	4.0000	4.0500	4.0000	4.0500	-16.495%	12	1,515	0.000%
2026-09-03	4.8000	4.9000	4.8000	4.8500	-8.144%	6	1,515	-16.495%
2026-09-02	4.5700	5.3500	4.5700	5.2800	+20.000%	18	1,513	-23.295%
2026-09-01	4.8300	4.8300	4.4000	4.4000	-11.111%	9	1,516	-7.955%
2026-08-31	4.8500	4.9500	4.8500	4.9500	-2.941%	218	1,511	-18.182%
2026-08-28	5.1000	5.1000	5.1000	5.1000	+3.030%	2	1,411	-20.588%
2026-08-27	5.0000	5.1000	4.9500	4.9500	-14.360%	872	1,411	-18.182%
2026-08-26	6.7000	6.7000	5.7800	5.7800	-13.731%	16	1,916	-29.931%
2026-08-25	6.5000	6.7000	6.5000	6.7000	+1.515%	18	1,911	-39.552%
2026-08-24	5.6500	6.6000	5.6500	6.6000	+28.155%	36	1,921	-38.636%
2026-08-21	5.2200	5.4500	5.0000	5.1500	-0.962%	99	1,912	-21.359%
2026-08-20	4.9900	5.6000	4.9900	5.2000	+4.000%	42	1,880	-22.115%
2026-08-19	4.6000	5.0000	4.6000	5.0000	+21.951%	21	1,881	-19.000%
2026-08-18	4.2000	4.3500	4.1000	4.1000	+2.500%	9	1,867	-1.220%
2026-08-17	4.2500	4.2500	4.0000	4.0000	-20.792%	120	1,874	+1.250%
2026-08-14	5.0000	5.1000	4.8500	5.0500	+16.092%	93	1,775	-19.802%
2026-08-13	4.3000	4.4500	4.2500	4.3500	+8.750%	214	1,732	-6.897%
2026-08-12	3.5000	4.0000	3.5000	4.0000	0.000%	236	1,602	+1.250%
2026-08-11	4.1500	4.1500	4.0000	4.0000	-2.439%	54	1,682	+1.250%
2026-08-10	4.2000	4.2000	4.0500	4.1000	-13.684%	7	1,632	-1.220%
2026-08-07	4.7400	4.8500	4.7400	4.7500	+3.261%	22	1,633	-14.737%
2026-08-06	4.5500	4.6500	4.2000	4.6000	+21.693%	21	1,649	-11.957%
2026-08-05	4.0000	4.0000	3.2000	3.7800	+14.545%	1,549	1,648	+7.143%
2026-08-04	3.3500	3.3500	3.3000	3.3000	0.000%	94	1,230	+22.727%
2026-08-03	3.3500	3.3500	3.2000	3.3000	+17.438%	24	1,146	+22.727%
2026-07-31	2.8100	2.8100	2.8100	2.8100	-2.431%	10	1,124	+44.128%
2026-07-30	2.6000	2.9000	2.5000	2.8800	-25.195%	37	1,124	+40.625%
2026-07-29	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,149	+5.195%
2026-07-28	3.7000	3.7500	3.7000	3.7500	+13.636%	3	1,149	+8.000%
2026-07-27	3.1500	3.3000	3.1500	3.3000	+13.402%	5	1,148	+22.727%
2026-07-24	2.9200	3.0400	2.9100	2.9100	+16.400%	67	1,147	+39.175%
2026-07-23	2.6000	2.6000	2.3800	2.5000	-16.667%	83	1,147	+62.000%
2026-07-22	3.1000	3.1000	3.0000	3.0000	-4.762%	7	1,172	+35.000%
2026-07-21	3.1500	3.2000	3.1500	3.1500	-1.563%	7	1,168	+28.571%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-7.246%	1	1,163	+26.563%
2026-07-17	3.8900	3.8900	3.4500	3.4500	-11.082%	9	1,162	+17.391%
2026-07-16	3.6000	3.9200	3.6000	3.8800	+9.296%	387	1,157	+4.381%
2026-07-15	3.5500	3.5500	3.5500	3.5500	+7.576%	15	775	+14.085%
2026-07-13	3.3000	3.3000	3.3000	3.3000	+1.538%	26	775	+22.727%
2026-07-10	3.1500	3.2500	3.1500	3.2500	+3.175%	6	749	+24.615%
2026-07-09	3.1500	3.1500	3.1500	3.1500	-9.483%	2	749	+28.571%
2026-07-08	3.4800	3.4800	3.4800	3.4800	-3.333%	1	749	+16.379%
2026-07-07	3.6200	3.6200	3.5500	3.6000	-1.370%	13	750	+12.500%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+5.797%	3	739	+10.959%
2026-06-30	3.5500	3.5500	3.3000	3.4500	-13.098%	12	742	+17.391%
2026-06-26	3.9700	3.9700	3.9700	3.9700	-1.975%	15	749	+2.015%
2026-06-25	4.0500	4.0500	3.9500	4.0500	-13.830%	13	734	0.000%
2026-06-24	5.7700	5.7700	4.7000	4.7000	-16.071%	186	721	-13.830%
2026-06-23	5.4700	5.6000	5.4700	5.6000	+4.673%	8	572	-27.679%
2026-06-22	5.3500	5.3500	5.3500	5.3500	-4.122%	1	564	-24.299%
2026-06-18	4.9000	5.7500	4.9000	5.5800	+9.412%	19	507	-27.419%
2026-06-17	5.0000	5.1500	5.0000	5.1000	+8.511%	54	507	-20.588%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-2.083%	3	507	-13.830%
2026-06-15	5.0500	5.1500	4.8000	4.8000	-4.000%	3	510	-15.625%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+4.167%	8	509	-19.000%
2026-06-11	4.2000	4.8000	4.1800	4.8000	+5.263%	6	509	-15.625%
2026-06-10	4.5600	4.5600	4.5600	4.5600	+1.333%	1	510	-11.184%
2026-06-08	4.7000	4.7000	4.5000	4.5000	-2.174%	3	510	-10.000%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+2.222%	3	509	-11.957%
2026-06-04	4.6500	4.6500	4.5000	4.5000	-4.255%	4	512	-10.000%
2026-06-03	5.1000	5.1000	4.7000	4.7000	-4.082%	20	511	-13.830%
2026-06-02	4.9000	4.9500	4.9000	4.9000	-11.712%	64	491	-17.347%
2026-06-01	5.0000	5.5500	5.0000	5.5500	-2.632%	2	518	-27.027%
2026-05-28	5.7500	5.8000	5.7000	5.7000	-5.000%	5	517	-28.947%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+7.143%	1	516	-32.500%
2026-05-26	5.8200	5.8200	5.4500	5.6000	-2.609%	125	517	-27.679%
2026-05-22	5.7500	5.8700	5.7500	5.7500	-2.542%	8	539	-29.565%
2026-05-21	6.0000	6.0000	5.9000	5.9000	-6.051%	5	539	-31.356%
2026-05-20	5.9000	6.4500	5.9000	6.2800	+14.182%	12	539	-35.510%
2026-05-19	5.3000	5.7800	5.3000	5.5000	-7.563%	11	528	-26.364%
2026-05-18	5.9500	6.2900	5.9500	5.9500	+2.941%	9	528	-31.933%
2026-05-15	6.0500	6.4000	5.7500	5.7800	-11.350%	39	528	-29.931%
2026-05-14	7.0000	7.0000	6.5200	6.5200	+2.677%	20	498	-37.883%
2026-05-13	6.1000	6.3500	5.9500	6.3500	-3.053%	9	502	-36.220%
2026-05-12	6.4500	6.5500	6.4500	6.5500	+4.800%	3	502	-38.168%
2026-05-11	7.5200	7.5200	6.2500	6.2500	-20.382%	10	502	-35.200%
2026-05-08	7.9000	7.9000	7.7500	7.8500	-9.770%	18	502	-48.408%
2026-05-07	8.7000	8.7000	8.7000	8.7000	+10.127%	2	485	-53.448%
2026-05-06	8.2000	8.2000	7.6000	7.9000	+34.354%	14	484	-48.734%
2026-05-04	6.1000	6.1000	5.8500	5.8800	-6.667%	51	484	-31.122%
2026-05-01	6.5000	6.5000	6.3000	6.3000	-3.077%	4	483	-35.714%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+16.279%	1	483	-37.692%
2026-04-29	5.5900	5.5900	5.5900	5.5900	-6.833%	2	482	-27.549%
2026-04-28	6.5000	6.5000	6.0000	6.0000	-10.448%	2	481	-32.500%
2026-04-27	6.4000	6.7000	6.3500	6.7000	+8.065%	37	480	-39.552%
2026-04-24	6.2000	6.2000	6.2000	6.2000	-8.824%	25	482	-34.677%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-0.730%	1	457	-40.441%
2026-04-22	7.1000	7.1000	6.8500	6.8500	+0.587%	7	457	-40.876%
2026-04-21	7.0000	7.0100	6.6400	6.8100	-11.558%	66	397	-40.529%
2026-04-20	7.6500	7.7000	7.6000	7.7000	+3.356%	9	397	-47.403%
2026-04-17	7.5000	7.5000	7.4500	7.4500	+8.918%	8	393	-45.638%
2026-04-16	6.8400	6.8400	6.8400	6.8400	+7.717%	1	387	-40.789%
2026-04-15	6.0500	6.3500	6.0500	6.3500	-1.550%	18	387	-36.220%
2026-04-14	5.8200	6.4500	5.8200	6.4500	+13.158%	3	391	-37.209%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+8.571%	4	389	-28.947%
2026-04-10	5.2000	5.2500	5.2000	5.2500	-3.670%	18	389	-22.857%
2026-04-09	4.9000	5.4500	4.9000	5.4500	+5.825%	2	374	-25.688%
2026-04-08	5.0500	5.1500	4.9300	5.1500	+13.187%	94	373	-21.359%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-1.087%	3	317	-10.989%
2026-04-06	4.7000	4.7000	4.5500	4.6000	-4.167%	36	320	-11.957%
2026-04-02	4.7600	4.8000	4.7600	4.8000	+2.128%	19	287	-15.625%
2026-03-31	4.7000	4.7000	4.6000	4.7000	+1.075%	12	287	-13.830%
2026-03-30	4.6500	4.6500	4.6500	4.6500	+19.231%	36	277	-12.903%
2026-03-27	4.1300	4.1300	3.8200	3.9000	-10.345%	49	258	+3.846%
2026-03-26	4.5700	4.5800	4.3500	4.3500	-4.814%	60	223	-6.897%
2026-03-25	4.4500	4.5700	4.4500	4.5700	-11.262%	11	190	-11.379%
2026-03-24	5.3000	5.3700	5.1500	5.1500	-8.850%	43	180	-21.359%
2026-03-23	5.6500	5.6500	5.6500	5.6500	+0.893%	4	153	-28.319%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-10.686%	70	153	-27.679%
2026-03-18	6.2700	6.2700	6.2700	6.2700	+1.129%	1	83	-35.407%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-1.587%	4	82	-34.677%
2026-03-13	6.3000	6.3000	6.3000	6.3000	-0.316%	8	78	-35.714%
2026-03-12	6.3200	6.3200	6.3200	6.3200	-2.769%	1	70	-35.918%
2026-03-11	6.5000	6.5000	6.5000	6.5000	+1.246%	7	70	-37.692%
2026-03-09	5.9200	6.4200	5.9200	6.4200	+7.899%	4	67	-36.916%
2026-03-06	6.5800	6.5800	5.9500	5.9500	-13.643%	12	67	-31.933%
2026-03-05	7.3300	7.3300	6.8900	6.8900	-5.616%	11	62	-41.219%
2026-03-04	7.3400	7.4300	7.2100	7.3000	-3.694%	51	51	-44.521%
2026-03-03	7.5800	7.5800	7.5800	7.5800	-4.654%	6	15	-46.570%
2026-02-27	7.9500	7.9500	7.9500	7.9500	0.000%	9	9	-49.057%