Dark

DIS20270617C105
DIS Jun 17 2027 105.00 Call (DIS270617C00105000)
option OPRA

EOD

Sep 10, 2026

12.15+3.846%(+0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.2100	12.2100	12.1500	12.1500	+3.846%	4	2,569	0.000%
2026-09-08	11.7000	11.7000	11.7000	11.7000	-6.250%	1	2,566	+3.846%
2026-09-04	12.2000	12.4800	12.1500	12.4800	-9.892%	9	2,562	-2.644%
2026-09-03	13.8500	13.8500	13.8500	13.8500	-4.152%	1	2,562	-12.274%
2026-09-02	14.4500	14.4500	14.4500	14.4500	+10.813%	1	2,562	-15.917%
2026-09-01	13.2600	13.2600	13.0400	13.0400	-17.311%	5	2,562	-6.825%
2026-08-26	15.7600	15.7700	15.7600	15.7700	-3.547%	4	2,563	-22.955%
2026-08-25	16.3500	16.3500	16.3500	16.3500	+4.140%	1	2,567	-25.688%
2026-08-24	15.7000	15.7000	15.7000	15.7000	+11.744%	2	2,567	-22.611%
2026-08-20	14.1500	14.1500	14.0500	14.0500	+3.309%	3	2,567	-13.523%
2026-08-19	11.7500	13.6000	11.7500	13.6000	+7.937%	17	2,567	-10.662%
2026-08-18	12.1200	12.6000	12.1200	12.6000	+5.616%	2	2,577	-3.571%
2026-08-17	12.8000	12.8000	11.9000	11.9300	-12.920%	24	2,583	+1.844%
2026-08-14	12.9000	13.7000	12.9000	13.7000	+12.203%	9	2,570	-11.314%
2026-08-13	12.1600	12.2100	12.1600	12.2100	+4.717%	12	2,568	-0.491%
2026-08-10	11.9500	11.9500	11.6600	11.6600	-2.427%	6	2,558	+4.202%
2026-08-06	11.5600	12.0000	11.5600	11.9500	+10.648%	90	2,553	+1.674%
2026-08-05	10.5000	11.2000	10.1200	10.8000	+13.804%	46	2,480	+12.500%
2026-08-04	10.0000	10.0000	9.4000	9.4900	-1.146%	28	2,449	+28.030%
2026-08-03	9.4100	9.6000	9.3000	9.6000	+9.714%	6	2,456	+26.563%
2026-07-31	8.8500	8.8500	8.6000	8.7500	-1.130%	69	2,457	+38.857%
2026-07-30	8.0500	8.8500	8.0500	8.8500	-14.822%	26	2,441	+37.288%
2026-07-28	10.0600	10.4100	10.0600	10.3900	+10.532%	1,951	2,440	+16.939%
2026-07-27	9.4000	9.4000	9.4000	9.4000	+7.184%	3	489	+29.255%
2026-07-24	8.7700	8.7700	8.7700	8.7700	+13.896%	270	489	+38.540%
2026-07-23	8.1000	8.1000	7.7000	7.7000	-19.792%	2	323	+57.792%
2026-07-22	9.3000	9.6000	9.3000	9.6000	-6.524%	3	321	+26.563%
2026-07-17	10.2700	10.2700	10.2700	10.2700	-3.205%	3	318	+18.306%
2026-07-16	10.4000	10.6100	10.4000	10.6100	+6.313%	5	306	+14.515%
2026-07-15	9.9500	9.9800	9.9500	9.9800	+10.889%	13	306	+21.743%
2026-07-14	9.1500	9.1500	9.0000	9.0000	-3.743%	2	305	+35.000%
2026-07-13	9.7200	9.7200	9.3500	9.3500	+1.081%	8	304	+29.947%
2026-07-10	9.2500	9.2500	9.1000	9.2500	-4.541%	110	299	+31.351%
2026-07-08	9.6900	9.6900	9.6900	9.6900	-5.463%	1	244	+25.387%
2026-07-07	10.2500	10.2500	10.2500	10.2500	+2.603%	5	243	+18.537%
2026-07-06	9.9900	9.9900	9.9900	9.9900	+5.714%	2	243	+21.622%
2026-06-30	9.4500	9.4500	9.4500	9.4500	-9.656%	15	241	+28.571%
2026-06-29	10.4600	10.4600	10.4600	10.4600	-0.853%	1	243	+16.157%
2026-06-26	10.5500	10.5500	10.5500	10.5500	-12.083%	1	243	+15.166%
2026-06-25	11.6800	12.0000	11.6000	12.0000	-10.112%	18	242	+1.250%
2026-06-24	13.3500	13.3500	13.3500	13.3500	+1.136%	39	238	-8.989%
2026-06-23	12.8000	13.2000	12.8000	13.2000	+7.492%	10	238	-7.955%
2026-06-22	12.2800	12.2800	12.2800	12.2800	-8.015%	1	239	-1.059%
2026-06-18	12.8000	13.6500	12.8000	13.3500	+11.343%	3	233	-8.989%
2026-06-17	12.0300	12.0900	11.9900	11.9900	+3.720%	7	233	+1.334%
2026-06-16	11.3500	11.5600	11.3500	11.5600	-4.463%	20	233	+5.104%
2026-06-15	12.1000	12.1000	12.1000	12.1000	+6.608%	12	233	+0.413%
2026-06-12	11.3000	11.4000	11.3000	11.3500	+1.521%	10	233	+7.048%
2026-06-08	11.1800	11.1800	11.1800	11.1800	+0.994%	20	228	+8.676%
2026-06-05	11.3000	11.3000	11.0700	11.0700	-4.239%	22	228	+9.756%
2026-06-04	11.5600	11.5600	11.5600	11.5600	+0.522%	1	226	+5.104%
2026-06-03	11.6500	11.6500	11.5000	11.5000	-4.246%	6	227	+5.652%
2026-06-02	12.8300	12.8300	11.7000	12.0100	-5.059%	9	224	+1.166%
2026-05-29	12.7200	12.7200	12.6500	12.6500	-6.018%	2	220	-3.953%
2026-05-27	13.4600	13.4600	13.4600	13.4600	+5.569%	1	218	-9.733%
2026-05-26	12.5000	12.7500	12.5000	12.7500	-1.923%	11	221	-4.706%
2026-05-22	13.0000	13.0000	13.0000	13.0000	+2.767%	1	210	-6.538%
2026-05-20	12.6200	12.6500	12.6200	12.6500	-8.200%	4	213	-3.953%
2026-05-18	13.6000	13.7800	13.6000	13.7800	+5.191%	30	200	-11.829%
2026-05-15	13.4500	13.4500	13.1000	13.1000	-9.655%	25	200	-7.252%
2026-05-13	14.5000	14.5000	14.5000	14.5000	-2.685%	3	200	-16.207%
2026-05-12	14.3300	14.9000	14.3300	14.9000	+4.635%	2	203	-18.456%
2026-05-11	14.4000	14.4000	14.2400	14.2400	-21.108%	6	203	-14.677%
2026-05-07	18.0500	18.0500	18.0500	18.0500	+5.556%	4	199	-32.687%
2026-05-06	17.1000	17.1000	17.1000	17.1000	+31.538%	1	203	-28.947%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-2.256%	1	204	-6.538%
2026-05-04	13.3500	13.3500	13.3000	13.3000	-7.639%	6	203	-8.647%
2026-04-30	14.1000	14.4000	14.1000	14.4000	+12.062%	14	203	-15.625%
2026-04-29	12.8500	12.8500	12.8500	12.8500	-3.238%	2	204	-5.447%
2026-04-28	13.3500	13.3500	13.2600	13.2800	-2.496%	55	206	-8.509%
2026-04-27	14.0000	14.4500	13.6200	13.6200	-9.200%	6	167	-10.793%
2026-04-22	14.8000	15.0000	14.8000	15.0000	+0.671%	4	162	-19.000%
2026-04-21	15.7500	15.7500	14.9000	14.9000	-3.622%	7	166	-18.456%
2026-04-17	15.4600	15.4600	15.4600	15.4600	+13.844%	2	166	-21.410%
2026-04-14	13.5800	13.5800	13.5800	13.5800	+4.061%	20	166	-10.530%
2026-04-13	13.0500	13.0500	13.0500	13.0500	+9.023%	3	146	-6.897%
2026-04-10	12.5500	12.6000	11.9700	11.9700	-5.000%	43	149	+1.504%
2026-04-09	12.6000	12.6000	12.6000	12.6000	+5.971%	7	112	-3.571%
2026-04-08	11.7900	11.8900	11.7900	11.8900	+10.708%	5	119	+2.187%
2026-03-31	10.7400	10.7400	10.7400	10.7400	+4.780%	3	117	+13.128%
2026-03-30	10.2500	10.2500	10.2500	10.2500	+11.413%	1	115	+18.537%
2026-03-27	9.2000	9.2000	9.2000	9.2000	-16.364%	4	114	+32.065%
2026-03-25	11.2800	11.2800	10.4000	11.0000	-12.000%	42	110	+10.455%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-6.015%	2	90	-2.800%
2026-03-17	13.3000	13.3000	13.3000	13.3000	-4.728%	10	88	-8.647%
2026-03-11	13.9600	13.9600	13.9600	13.9600	+0.794%	1	79	-12.966%
2026-03-10	13.8500	13.8500	13.8500	13.8500	-18.529%	3	78	-12.274%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+1.796%	1	75	-28.529%
2026-02-18	16.7000	16.7000	16.7000	16.7000	+6.369%	1	74	-27.246%
2026-02-13	14.6700	15.9700	14.6700	15.7000	+3.289%	28	66	-22.611%
2026-02-12	14.7700	15.2000	14.7000	15.2000	-16.940%	13	66	-20.066%
2026-02-11	18.7000	18.7000	18.3000	18.3000	-2.139%	12	62	-33.607%
2026-02-10	18.9500	18.9500	18.7000	18.7000	+9.357%	8	54	-35.027%
2026-02-06	17.1000	17.1000	17.1000	17.1000	+4.587%	2	54	-28.947%
2026-02-05	16.6500	16.6500	16.3500	16.3500	-8.403%	15	52	-25.688%
2026-02-04	17.8000	17.9500	17.8000	17.8500	+24.825%	11	39	-31.933%
2026-02-03	14.3700	14.3700	14.3000	14.3000	-7.742%	23	30	-15.035%
2026-02-02	16.1100	18.0000	15.5000	15.5000	-25.659%	27	25	-21.613%
2026-01-26	20.8500	20.8500	20.8500	20.8500	0.000%	1	1	-41.727%