Dark

DIS20270319C125
DIS Mar 19 2027 125.00 Call (DIS270319C00125000)
option OPRA

EOD

Sep 10, 2026

3.00+7.914%(+0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9000	3.0000	2.9000	3.0000	+7.914%	6	1,051	0.000%
2026-09-09	2.7800	2.7800	2.7800	2.7800	+0.361%	2	1,051	+7.914%
2026-09-08	2.6200	2.7700	2.6200	2.7700	-10.645%	7	1,049	+8.303%
2026-09-04	2.9700	3.1500	2.9100	3.1000	-15.068%	84	1,074	-3.226%
2026-09-03	3.5500	3.6500	3.5500	3.6500	-7.595%	3	1,074	-17.808%
2026-09-02	3.8500	3.9500	3.8500	3.9500	+19.697%	4	1,071	-24.051%
2026-09-01	3.4000	3.4000	3.3000	3.3000	-8.333%	4	1,072	-9.091%
2026-08-31	3.7000	3.7000	3.6000	3.6000	-4.000%	69	1,068	-16.667%
2026-08-28	3.8000	3.8000	3.7500	3.7500	+3.591%	3	1,002	-20.000%
2026-08-27	3.7000	3.7000	3.6200	3.6200	-18.652%	2	1,002	-17.127%
2026-08-26	4.9500	4.9500	4.4500	4.4500	-12.916%	4	1,001	-32.584%
2026-08-25	4.8000	5.1400	4.8000	5.1100	+8.723%	22	998	-41.292%
2026-08-24	4.9000	4.9700	4.6000	4.7000	+27.027%	28	1,009	-36.170%
2026-08-21	3.7000	3.7000	3.7000	3.7000	-5.128%	3	1,006	-18.919%
2026-08-20	4.1500	4.1500	3.9000	3.9000	+5.405%	7	1,006	-23.077%
2026-08-19	3.6400	3.7000	3.6400	3.7000	+19.355%	5	1,000	-18.919%
2026-08-18	3.0800	3.1500	3.0800	3.1000	-17.333%	3	1,000	-3.226%
2026-08-14	3.6000	3.7500	3.6000	3.7500	+24.585%	15	999	-20.000%
2026-08-13	3.1500	3.1500	3.0100	3.0100	+6.360%	50	1,008	-0.332%
2026-08-12	2.8000	2.8400	2.7500	2.8300	-2.414%	10	1,054	+6.007%
2026-08-11	3.0500	3.1500	2.9000	2.9000	-5.844%	26	1,051	+3.448%
2026-08-10	3.1500	3.1500	3.0500	3.0800	-14.444%	18	1,031	-2.597%
2026-08-07	3.5000	3.6000	3.4000	3.6000	+1.408%	6	1,021	-16.667%
2026-08-06	3.3000	3.6000	3.2500	3.5500	+42.000%	35	1,018	-15.493%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-0.794%	1	989	+20.000%
2026-08-04	2.5200	2.5200	2.5200	2.5200	+0.800%	1	990	+19.048%
2026-08-03	2.6200	2.6200	2.5000	2.5000	+16.822%	23	989	+20.000%
2026-07-31	2.1500	2.1700	2.0900	2.1400	0.000%	50	989	+40.187%
2026-07-30	2.0400	2.1400	2.0400	2.1400	-23.571%	4	1,000	+40.187%
2026-07-29	2.8000	2.8000	2.8000	2.8000	+0.358%	1	1,000	+7.143%
2026-07-28	2.8900	2.8900	2.7900	2.7900	+10.277%	3	1,001	+7.527%
2026-07-27	2.3800	2.5300	2.3800	2.5300	+15.525%	31	1,002	+18.577%
2026-07-24	2.1800	2.2300	2.0500	2.1900	-6.809%	12	992	+36.986%
2026-07-22	2.3800	2.3800	2.3500	2.3500	-4.472%	2	999	+27.660%
2026-07-21	2.4600	2.4600	2.4600	2.4600	-2.381%	1	999	+21.951%
2026-07-20	2.6400	2.6400	2.5200	2.5200	-9.677%	4	998	+19.048%
2026-07-17	3.0100	3.0100	2.7600	2.7900	-6.376%	30	997	+7.527%
2026-07-16	2.8500	2.9800	2.8500	2.9800	+12.879%	2	976	+0.671%
2026-07-14	2.5000	2.6400	2.5000	2.6400	+5.179%	2	976	+13.636%
2026-07-13	2.5100	2.5100	2.5100	2.5100	+4.149%	2	975	+19.522%
2026-07-09	2.5000	2.5000	2.4100	2.4100	-10.741%	10	975	+24.481%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-6.574%	1	980	+11.111%
2026-07-07	2.9000	2.9000	2.8800	2.8900	+3.214%	49	980	+3.806%
2026-07-06	2.8100	2.8100	2.8000	2.8000	-20.000%	8	992	+7.143%
2026-07-02	2.6800	3.5000	2.6800	3.5000	+28.205%	24	988	-14.286%
2026-07-01	2.7300	2.7300	2.7300	2.7300	-7.143%	2	988	+9.890%
2026-06-29	3.2500	3.2500	2.9200	2.9400	-2.326%	10	988	+2.041%
2026-06-26	3.0000	3.0100	3.0000	3.0100	+4.152%	2	982	-0.332%
2026-06-25	3.6500	3.6800	2.8900	2.8900	-26.835%	881	982	+3.806%
2026-06-24	4.2500	4.2500	3.9500	3.9500	-5.952%	10	729	-24.051%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-10.638%	3	719	-28.571%
2026-06-18	4.5500	4.7000	4.5500	4.7000	+25.668%	12	712	-36.170%
2026-06-17	4.1000	4.1000	3.7400	3.7400	-3.608%	3	712	-19.786%
2026-06-16	3.4000	3.8800	3.4000	3.8800	-1.772%	7	712	-22.680%
2026-06-15	4.0000	4.0000	3.9500	3.9500	+6.757%	2	713	-24.051%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-6.329%	7	712	-18.919%
2026-06-11	3.3500	3.9500	3.3500	3.9500	+5.333%	234	712	-24.051%
2026-06-09	3.7000	3.7500	3.6300	3.7500	+8.382%	151	795	-20.000%
2026-06-08	3.6300	3.6300	3.4600	3.4600	-7.733%	400	645	-13.295%
2026-06-05	3.6000	3.7500	3.6000	3.7500	-3.846%	28	270	-20.000%
2026-06-04	3.7000	3.9100	3.7000	3.9000	-8.235%	51	253	-23.077%
2026-06-03	4.2500	4.2500	4.2500	4.2500	+8.974%	17	278	-29.412%
2026-06-02	3.8000	3.9500	3.8000	3.9000	-7.583%	23	294	-23.077%
2026-06-01	4.2200	4.2200	4.2200	4.2200	-8.261%	37	303	-28.910%
2026-05-27	4.6500	4.6500	4.6000	4.6000	+2.908%	2	284	-34.783%
2026-05-26	4.3000	4.4700	4.1500	4.4700	-1.106%	145	285	-32.886%
2026-05-22	4.5200	4.5200	4.5200	4.5200	-2.796%	2	326	-33.628%
2026-05-21	4.7000	4.9000	4.2800	4.6500	-6.061%	57	275	-35.484%
2026-05-20	4.2000	4.9500	4.2000	4.9500	+13.793%	8	275	-39.394%
2026-05-19	4.2000	4.5500	4.2000	4.3500	-7.447%	8	278	-31.034%
2026-05-18	4.7500	4.7500	4.7000	4.7000	-1.053%	6	278	-36.170%
2026-05-15	4.7500	4.8800	4.7500	4.7500	-2.062%	102	278	-36.842%
2026-05-13	4.8500	4.8500	4.8500	4.8500	-4.715%	3	178	-38.144%
2026-05-11	5.8200	5.8200	4.9500	5.0900	-18.560%	33	178	-41.061%
2026-05-08	6.4000	6.4000	6.2000	6.2500	-5.303%	8	163	-52.000%
2026-05-07	6.7800	7.0500	6.6000	6.6000	+4.762%	6	163	-54.545%
2026-05-06	6.3500	6.5500	6.0700	6.3000	+46.512%	12	167	-52.381%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-10.417%	5	163	-30.233%
2026-05-04	4.8500	4.8500	4.8000	4.8000	-6.796%	4	163	-37.500%
2026-05-01	5.2000	5.2000	5.1500	5.1500	+0.980%	30	148	-41.748%
2026-04-30	4.8000	5.1000	4.8000	5.1000	+15.909%	2	148	-41.176%
2026-04-29	3.7000	4.4000	3.7000	4.4000	-8.142%	6	147	-31.818%
2026-04-24	4.9500	4.9500	4.7900	4.7900	-7.885%	2	142	-37.370%
2026-04-23	5.3500	5.3500	5.1000	5.2000	-3.704%	15	141	-42.308%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-11.475%	3	129	-44.444%
2026-04-20	6.0200	6.1500	6.0200	6.1000	+2.521%	11	129	-50.820%
2026-04-17	6.0000	6.0500	5.9000	5.9500	+16.667%	37	130	-49.580%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+0.990%	1	109	-41.176%
2026-04-14	4.8800	5.0500	4.8800	5.0500	+13.483%	2	108	-40.594%
2026-04-13	4.5100	4.5100	4.4500	4.4500	+11.250%	2	108	-32.584%
2026-04-10	4.2000	4.2000	3.9500	4.0000	+1.266%	12	109	-25.000%
2026-04-08	3.9500	3.9500	3.9500	3.9500	+8.219%	1	97	-24.051%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-5.195%	2	96	-17.808%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-1.282%	6	88	-22.078%
2026-03-31	3.9000	3.9000	3.9000	3.9000	+8.939%	8	88	-23.077%
2026-03-30	3.7000	3.7000	3.5500	3.5800	+10.154%	15	88	-16.201%
2026-03-27	3.2500	3.2500	3.2500	3.2500	-12.162%	1	74	-7.692%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-10.843%	3	73	-18.919%
2026-03-24	4.1500	4.1500	4.1500	4.1500	-15.306%	3	70	-27.711%
2026-03-23	4.9000	4.9000	4.9000	4.9000	+3.158%	9	67	-38.776%
2026-03-18	5.0500	5.0500	4.7500	4.7500	-12.844%	40	67	-36.842%
2026-03-09	5.0000	5.4500	5.0000	5.4500	-12.800%	24	27	-44.954%
2026-03-03	6.0500	6.2500	6.0500	6.2500	-7.407%	2	3	-52.000%
2026-02-27	6.7500	6.7500	6.7500	6.7500	0.000%	1	1	-55.556%