Dark

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

EOD

Sep 10, 2026

14.90+3.472%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.9000	14.9000	14.9000	14.9000	+3.472%	1	2,062	0.000%
2026-09-08	13.8500	14.4000	13.8500	14.4000	-5.882%	5	2,061	+3.472%
2026-09-04	15.3000	15.3000	15.3000	15.3000	-9.735%	1	2,060	-2.614%
2026-09-01	16.9500	16.9500	16.9500	16.9500	+4.630%	1	2,060	-12.094%
2026-08-31	16.2000	16.2000	16.2000	16.2000	-7.110%	5	2,061	-8.025%
2026-08-28	17.4400	17.4400	17.4400	17.4400	+5.697%	2	2,061	-14.564%
2026-08-27	16.8500	16.8500	16.5000	16.5000	-16.244%	10	2,059	-9.697%
2026-08-25	18.8000	19.7000	18.8000	19.7000	+4.787%	30	2,050	-24.365%
2026-08-24	18.0000	19.2400	18.0000	18.8000	+10.588%	6	2,066	-20.745%
2026-08-21	17.0000	17.0000	17.0000	17.0000	+0.651%	6	2,067	-12.353%
2026-08-20	16.9200	16.9200	16.7000	16.8900	+3.620%	9	2,067	-11.782%
2026-08-19	15.4800	16.3000	15.3000	16.3000	+12.182%	65	2,065	-8.589%
2026-08-18	14.5300	14.5300	14.5300	14.5300	-8.846%	1	2,075	+2.546%
2026-08-14	16.2000	16.5000	15.9400	15.9400	+5.215%	17	2,075	-6.524%
2026-08-13	15.0700	15.1500	14.8400	15.1500	+6.540%	34	2,085	-1.650%
2026-08-12	13.5000	14.2200	13.5000	14.2200	-3.919%	2	2,115	+4.782%
2026-08-11	14.3500	14.8000	14.3500	14.8000	+2.992%	29	2,115	+0.676%
2026-08-10	14.3200	14.5000	14.3200	14.3700	-8.471%	5	2,135	+3.688%
2026-08-07	15.1500	15.7000	15.1500	15.7000	+3.974%	27	2,135	-5.096%
2026-08-06	14.0000	15.1000	14.0000	15.1000	+13.534%	36	2,155	-1.325%
2026-08-05	14.0000	14.2500	13.0500	13.3000	+13.675%	79	2,186	+12.030%
2026-08-04	11.4500	11.8400	11.3500	11.7000	+0.086%	34	2,182	+27.350%
2026-08-03	11.6500	12.0500	11.0000	11.6900	+10.283%	41	2,164	+27.459%
2026-07-31	11.0000	11.0000	10.5500	10.6000	+2.415%	21	2,140	+40.566%
2026-07-30	11.0000	11.0000	9.8500	10.3500	-14.815%	140	2,120	+43.961%
2026-07-29	12.6000	12.6000	12.1500	12.1500	-2.800%	4	2,026	+22.634%
2026-07-28	12.0000	12.6600	12.0000	12.5000	+10.619%	11	2,023	+19.200%
2026-07-27	11.1100	11.3000	11.1000	11.3000	+7.517%	32	2,018	+31.858%
2026-07-24	10.0000	11.0000	10.0000	10.5100	+11.809%	17	2,043	+41.770%
2026-07-23	10.0000	10.0000	9.2500	9.4000	-16.071%	814	2,031	+58.511%
2026-07-22	11.8000	11.8000	11.2000	11.2000	-2.183%	4	1,359	+33.036%
2026-07-21	11.3500	11.4500	11.2700	11.4500	+3.153%	16	1,360	+30.131%
2026-07-20	11.3200	11.4000	11.1000	11.1000	-7.500%	22	1,356	+34.234%
2026-07-17	12.7500	12.7500	11.8000	12.0000	-2.439%	81	1,354	+24.167%
2026-07-16	12.3000	12.3000	12.3000	12.3000	+5.761%	6	1,347	+21.138%
2026-07-15	11.1000	12.0800	11.1000	11.6300	+2.920%	10	1,347	+28.117%
2026-07-14	11.1000	11.3000	11.0000	11.3000	-0.088%	12	1,346	+31.858%
2026-07-13	11.7300	11.7600	11.3100	11.3100	+3.288%	10	1,338	+31.742%
2026-07-10	11.3000	11.3000	10.9500	10.9500	0.000%	464	1,337	+36.073%
2026-07-09	10.8800	10.9700	10.8000	10.9500	-5.440%	4	961	+36.073%
2026-07-08	11.5800	11.6500	11.5800	11.5800	-1.864%	714	960	+28.670%
2026-07-07	12.2900	12.2900	11.8000	11.8000	-5.600%	21	290	+26.271%
2026-07-06	12.5000	12.5000	12.5000	12.5000	-6.367%	2	281	+19.200%
2026-07-02	11.0000	13.3500	11.0000	13.3500	+17.105%	26	269	+11.610%
2026-06-30	11.5800	11.7700	11.3000	11.4000	-7.317%	8	269	+30.702%
2026-06-29	12.5000	12.5000	12.3000	12.3000	-3.529%	3	266	+21.138%
2026-06-26	12.5500	12.7500	12.3500	12.7500	+2.000%	5	264	+16.863%
2026-06-25	13.5000	13.5000	12.5000	12.5000	-13.793%	3	261	+19.200%
2026-06-24	14.9000	14.9000	14.5000	14.5000	-7.819%	3	258	+2.759%
2026-06-23	16.1500	16.1500	15.7300	15.7300	+8.110%	6	255	-5.277%
2026-06-22	15.3000	15.3000	14.5500	14.5500	-9.233%	10	259	+2.405%
2026-06-18	14.7500	16.0300	14.7500	16.0300	+13.286%	29	233	-7.049%
2026-06-17	14.1500	14.1500	14.1500	14.1500	+2.166%	1	233	+5.300%
2026-06-12	13.9000	13.9000	13.8500	13.8500	+2.593%	66	233	+7.581%
2026-06-11	12.8000	13.5000	12.7500	13.5000	+2.273%	26	208	+10.370%
2026-06-09	13.5200	13.5200	13.2000	13.2000	-0.377%	5	223	+12.879%
2026-06-08	13.2500	13.6000	13.2500	13.2500	-1.852%	26	222	+12.453%
2026-06-05	13.3000	13.5000	13.3000	13.5000	-6.250%	2	204	+10.370%
2026-06-04	14.0600	14.6000	14.0600	14.4000	+5.727%	3	203	+3.472%
2026-06-03	13.7000	13.7000	13.6200	13.6200	-3.404%	24	202	+9.398%
2026-06-02	15.0000	15.0000	14.1000	14.1000	-7.963%	2	191	+5.674%
2026-06-01	14.7100	15.3200	14.7100	15.3200	+0.922%	2	190	-2.742%
2026-05-29	15.4000	15.4000	15.1800	15.1800	-7.439%	3	189	-1.845%
2026-05-28	16.4000	16.4000	16.4000	16.4000	+3.797%	2	186	-9.146%
2026-05-27	16.9000	16.9000	15.8000	15.8000	+1.282%	4	186	-5.696%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-2.500%	5	186	-4.487%
2026-05-22	15.8500	16.0000	15.8500	16.0000	-0.621%	4	182	-6.875%
2026-05-21	15.7000	16.5000	15.7000	16.1000	-3.881%	6	179	-7.453%
2026-05-20	16.7500	16.7500	16.7500	16.7500	+8.766%	4	179	-11.045%
2026-05-19	15.2000	15.4000	15.2000	15.4000	-5.405%	2	189	-3.247%
2026-05-18	16.2800	16.2800	16.2800	16.2800	+6.545%	10	189	-8.477%
2026-05-15	16.2000	16.2000	15.2800	15.2800	-8.993%	4	189	-2.487%
2026-05-11	16.7400	16.8200	16.7400	16.7900	-15.202%	7	185	-11.257%
2026-05-08	19.8000	19.8000	19.8000	19.8000	+0.508%	1	188	-24.747%
2026-05-07	20.3900	21.0000	19.7000	19.7000	+1.546%	60	189	-24.365%
2026-05-06	18.7900	19.4000	18.7900	19.4000	+31.081%	5	245	-23.196%
2026-05-05	15.0000	15.1000	14.8000	14.8000	-5.732%	8	250	+0.676%
2026-05-04	15.5000	15.7000	15.5000	15.7000	-4.385%	5	242	-5.096%
2026-05-01	17.0000	17.0000	16.4200	16.4200	+1.988%	8	229	-9.257%
2026-04-30	15.5500	16.1000	15.5500	16.1000	-1.829%	8	229	-7.453%
2026-04-27	16.5500	16.7000	16.4000	16.4000	-6.017%	3	231	-9.146%
2026-04-22	18.5000	18.5000	17.4500	17.4500	-0.286%	2	228	-14.613%
2026-04-21	18.5500	18.5500	17.5000	17.5000	-1.741%	7	226	-14.857%
2026-04-17	17.9000	18.5000	17.8100	17.8100	+6.328%	120	226	-16.339%
2026-04-15	16.7500	16.7500	16.7500	16.7500	+0.964%	10	336	-11.045%
2026-04-14	16.2500	16.5900	16.2500	16.5900	+17.244%	6	346	-10.187%
2026-04-10	14.8500	14.8500	14.1500	14.1500	-1.872%	3	350	+5.300%
2026-04-09	14.4200	14.4200	14.4200	14.4200	+3.221%	1	349	+3.329%
2026-04-08	13.8000	13.9700	13.8000	13.9700	+7.876%	30	349	+6.657%
2026-04-07	13.1000	13.1000	12.9500	12.9500	-0.690%	11	349	+15.058%
2026-04-06	13.0400	13.0400	13.0400	13.0400	-2.687%	1	338	+14.264%
2026-04-01	13.4000	13.4000	13.4000	13.4000	+6.349%	1	337	+11.194%
2026-03-30	12.6000	12.6000	12.6000	12.6000	+11.504%	1	336	+18.254%
2026-03-27	11.0000	11.3000	11.0000	11.3000	-9.744%	60	335	+31.858%
2026-03-25	12.5200	12.5200	12.5200	12.5200	-4.427%	1	280	+19.010%
2026-03-24	13.1000	13.1000	13.1000	13.1000	-8.263%	1	281	+13.740%
2026-03-23	14.4100	14.5000	14.2800	14.2800	-2.857%	3	281	+4.342%
2026-03-20	14.7000	14.7000	14.7000	14.7000	-2.649%	1	281	+1.361%
2026-03-19	15.1000	15.1000	15.1000	15.1000	-5.329%	1	281	-1.325%
2026-03-17	16.0000	16.0000	15.9400	15.9500	+9.247%	61	280	-6.583%
2026-03-16	14.6000	14.6000	14.6000	14.6000	-7.006%	50	219	+2.055%
2026-03-13	15.7000	15.7000	15.7000	15.7000	+0.319%	36	170	-5.096%
2026-03-09	15.4000	15.6500	15.4000	15.6500	-13.536%	6	136	-4.792%
2026-03-05	18.1000	18.1000	18.1000	18.1000	-0.985%	1	133	-17.680%
2026-03-02	18.2800	18.2800	18.2800	18.2800	-9.505%	28	132	-18.490%
2026-02-27	19.0000	20.2000	19.0000	20.2000	+13.675%	88	104	-26.238%
2026-02-23	17.7700	17.7700	17.7700	17.7700	-9.705%	1	17	-16.151%
2026-02-20	19.6800	19.6800	19.6800	19.6800	-7.301%	4	17	-24.289%
2026-02-11	20.6000	21.2300	20.6000	21.2300	+6.683%	2	14	-29.816%
2026-02-06	19.9600	19.9600	19.9000	19.9000	+7.278%	2	14	-25.126%
2026-02-05	18.5500	18.5500	18.5500	18.5500	+11.278%	8	15	-19.677%
2026-02-03	17.1700	17.3500	16.6700	16.6700	-9.892%	6	7	-10.618%
2026-02-02	20.8000	20.9000	18.5000	18.5000	-16.667%	5	5	-19.459%
2026-01-29	22.2000	22.2000	22.2000	22.2000	-0.314%	1	1	-32.883%
2026-01-20	22.2700	22.2700	22.2700	22.2700	0.000%	1	1	-33.094%