Dark

DIS20270617C100
DIS Jun 17 2027 100.00 Call (DIS270617C00100000)
option OPRA

EOD

Jul 28, 2026

12.50+10.619%(+1.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	12.0000	12.6600	12.0000	12.5000	+10.619%	11	2,023	0.000%
2026-07-27	11.1100	11.3000	11.1000	11.3000	+7.517%	32	2,018	+10.619%
2026-07-24	10.0000	11.0000	10.0000	10.5100	+11.809%	17	2,043	+18.934%
2026-07-23	10.0000	10.0000	9.2500	9.4000	-16.071%	814	2,031	+32.979%
2026-07-22	11.8000	11.8000	11.2000	11.2000	-2.183%	4	1,359	+11.607%
2026-07-21	11.3500	11.4500	11.2700	11.4500	+3.153%	16	1,360	+9.170%
2026-07-20	11.3200	11.4000	11.1000	11.1000	-7.500%	22	1,356	+12.613%
2026-07-17	12.7500	12.7500	11.8000	12.0000	-2.439%	81	1,354	+4.167%
2026-07-16	12.3000	12.3000	12.3000	12.3000	+5.761%	6	1,347	+1.626%
2026-07-15	11.1000	12.0800	11.1000	11.6300	+2.920%	10	1,347	+7.481%
2026-07-14	11.1000	11.3000	11.0000	11.3000	-0.088%	12	1,346	+10.619%
2026-07-13	11.7300	11.7600	11.3100	11.3100	+3.288%	10	1,338	+10.522%
2026-07-10	11.3000	11.3000	10.9500	10.9500	0.000%	464	1,337	+14.155%
2026-07-09	10.8800	10.9700	10.8000	10.9500	-5.440%	4	961	+14.155%
2026-07-08	11.5800	11.6500	11.5800	11.5800	-1.864%	714	960	+7.945%
2026-07-07	12.2900	12.2900	11.8000	11.8000	-5.600%	21	290	+5.932%
2026-07-06	12.5000	12.5000	12.5000	12.5000	-6.367%	2	281	0.000%
2026-07-02	11.0000	13.3500	11.0000	13.3500	+17.105%	26	269	-6.367%
2026-06-30	11.5800	11.7700	11.3000	11.4000	-7.317%	8	269	+9.649%
2026-06-29	12.5000	12.5000	12.3000	12.3000	-3.529%	3	266	+1.626%
2026-06-26	12.5500	12.7500	12.3500	12.7500	+2.000%	5	264	-1.961%
2026-06-25	13.5000	13.5000	12.5000	12.5000	-13.793%	3	261	0.000%
2026-06-24	14.9000	14.9000	14.5000	14.5000	-7.819%	3	258	-13.793%
2026-06-23	16.1500	16.1500	15.7300	15.7300	+8.110%	6	255	-20.534%
2026-06-22	15.3000	15.3000	14.5500	14.5500	-9.233%	10	259	-14.089%
2026-06-18	14.7500	16.0300	14.7500	16.0300	+13.286%	29	233	-22.021%
2026-06-17	14.1500	14.1500	14.1500	14.1500	+2.166%	1	233	-11.661%
2026-06-12	13.9000	13.9000	13.8500	13.8500	+2.593%	66	233	-9.747%
2026-06-11	12.8000	13.5000	12.7500	13.5000	+2.273%	26	208	-7.407%
2026-06-09	13.5200	13.5200	13.2000	13.2000	-0.377%	5	223	-5.303%
2026-06-08	13.2500	13.6000	13.2500	13.2500	-1.852%	26	222	-5.660%
2026-06-05	13.3000	13.5000	13.3000	13.5000	-6.250%	2	204	-7.407%
2026-06-04	14.0600	14.6000	14.0600	14.4000	+5.727%	3	203	-13.194%
2026-06-03	13.7000	13.7000	13.6200	13.6200	-3.404%	24	202	-8.223%
2026-06-02	15.0000	15.0000	14.1000	14.1000	-7.963%	2	191	-11.348%
2026-06-01	14.7100	15.3200	14.7100	15.3200	+0.922%	2	190	-18.407%
2026-05-29	15.4000	15.4000	15.1800	15.1800	-7.439%	3	189	-17.655%
2026-05-28	16.4000	16.4000	16.4000	16.4000	+3.797%	2	186	-23.780%
2026-05-27	16.9000	16.9000	15.8000	15.8000	+1.282%	4	186	-20.886%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-2.500%	5	186	-19.872%
2026-05-22	15.8500	16.0000	15.8500	16.0000	-0.621%	4	182	-21.875%
2026-05-21	15.7000	16.5000	15.7000	16.1000	-3.881%	6	179	-22.360%
2026-05-20	16.7500	16.7500	16.7500	16.7500	+8.766%	4	179	-25.373%
2026-05-19	15.2000	15.4000	15.2000	15.4000	-5.405%	2	189	-18.831%
2026-05-18	16.2800	16.2800	16.2800	16.2800	+6.545%	10	189	-23.219%
2026-05-15	16.2000	16.2000	15.2800	15.2800	-8.993%	4	189	-18.194%
2026-05-11	16.7400	16.8200	16.7400	16.7900	-15.202%	7	185	-25.551%
2026-05-08	19.8000	19.8000	19.8000	19.8000	+0.508%	1	188	-36.869%
2026-05-07	20.3900	21.0000	19.7000	19.7000	+1.546%	60	189	-36.548%
2026-05-06	18.7900	19.4000	18.7900	19.4000	+31.081%	5	245	-35.567%
2026-05-05	15.0000	15.1000	14.8000	14.8000	-5.732%	8	250	-15.541%
2026-05-04	15.5000	15.7000	15.5000	15.7000	-4.385%	5	242	-20.382%
2026-05-01	17.0000	17.0000	16.4200	16.4200	+1.988%	8	229	-23.873%
2026-04-30	15.5500	16.1000	15.5500	16.1000	-1.829%	8	229	-22.360%
2026-04-27	16.5500	16.7000	16.4000	16.4000	-6.017%	3	231	-23.780%
2026-04-22	18.5000	18.5000	17.4500	17.4500	-0.286%	2	228	-28.367%
2026-04-21	18.5500	18.5500	17.5000	17.5000	-1.741%	7	226	-28.571%
2026-04-17	17.9000	18.5000	17.8100	17.8100	+6.328%	120	226	-29.815%
2026-04-15	16.7500	16.7500	16.7500	16.7500	+0.964%	10	336	-25.373%
2026-04-14	16.2500	16.5900	16.2500	16.5900	+17.244%	6	346	-24.653%
2026-04-10	14.8500	14.8500	14.1500	14.1500	-1.872%	3	350	-11.661%
2026-04-09	14.4200	14.4200	14.4200	14.4200	+3.221%	1	349	-13.315%
2026-04-08	13.8000	13.9700	13.8000	13.9700	+7.876%	30	349	-10.523%
2026-04-07	13.1000	13.1000	12.9500	12.9500	-0.690%	11	349	-3.475%
2026-04-06	13.0400	13.0400	13.0400	13.0400	-2.687%	1	338	-4.141%
2026-04-01	13.4000	13.4000	13.4000	13.4000	+6.349%	1	337	-6.716%
2026-03-30	12.6000	12.6000	12.6000	12.6000	+11.504%	1	336	-0.794%
2026-03-27	11.0000	11.3000	11.0000	11.3000	-9.744%	60	335	+10.619%
2026-03-25	12.5200	12.5200	12.5200	12.5200	-4.427%	1	280	-0.160%
2026-03-24	13.1000	13.1000	13.1000	13.1000	-8.263%	1	281	-4.580%
2026-03-23	14.4100	14.5000	14.2800	14.2800	-2.857%	3	281	-12.465%
2026-03-20	14.7000	14.7000	14.7000	14.7000	-2.649%	1	281	-14.966%
2026-03-19	15.1000	15.1000	15.1000	15.1000	-5.329%	1	281	-17.219%
2026-03-17	16.0000	16.0000	15.9400	15.9500	+9.247%	61	280	-21.630%
2026-03-16	14.6000	14.6000	14.6000	14.6000	-7.006%	50	219	-14.384%
2026-03-13	15.7000	15.7000	15.7000	15.7000	+0.319%	36	170	-20.382%
2026-03-09	15.4000	15.6500	15.4000	15.6500	-13.536%	6	136	-20.128%
2026-03-05	18.1000	18.1000	18.1000	18.1000	-0.985%	1	133	-30.939%
2026-03-02	18.2800	18.2800	18.2800	18.2800	-9.505%	28	132	-31.619%
2026-02-27	19.0000	20.2000	19.0000	20.2000	+13.675%	88	104	-38.119%
2026-02-23	17.7700	17.7700	17.7700	17.7700	-9.705%	1	17	-29.657%
2026-02-20	19.6800	19.6800	19.6800	19.6800	-7.301%	4	17	-36.484%
2026-02-11	20.6000	21.2300	20.6000	21.2300	+6.683%	2	14	-41.121%
2026-02-06	19.9600	19.9600	19.9000	19.9000	+7.278%	2	14	-37.186%
2026-02-05	18.5500	18.5500	18.5500	18.5500	+11.278%	8	15	-32.615%
2026-02-03	17.1700	17.3500	16.6700	16.6700	-9.892%	6	7	-25.015%
2026-02-02	20.8000	20.9000	18.5000	18.5000	-16.667%	5	5	-32.432%
2026-01-29	22.2000	22.2000	22.2000	22.2000	-0.314%	1	1	-43.694%
2026-01-20	22.2700	22.2700	22.2700	22.2700	0.000%	1	1	-43.871%