Dark

DIS20270617C110
DIS Jun 17 2027 110.00 Call (DIS270617C00110000)
option OPRA

EOD

Sep 9, 2026

8.76-8.750%(-0.84)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.7800	8.7800	8.7600	8.7600	-8.750%	15	1,617	0.000%
2026-09-08	9.6000	9.6000	9.6000	9.6000	-3.711%	1	1,617	-8.750%
2026-09-04	9.8000	10.0000	9.8000	9.9700	-10.903%	23	1,621	-12.136%
2026-09-03	11.1500	11.1900	11.1500	11.1900	-6.124%	5	1,621	-21.716%
2026-09-02	11.9200	11.9200	11.9200	11.9200	+2.318%	1	1,624	-26.510%
2026-09-01	11.6500	11.6500	11.6500	11.6500	-0.427%	5	1,625	-24.807%
2026-08-28	11.1500	11.7000	11.1500	11.7000	+5.405%	15	1,630	-25.128%
2026-08-27	11.0300	11.1000	11.0300	11.1000	-19.856%	3	1,645	-21.081%
2026-08-25	13.6000	13.8500	13.3100	13.8500	+6.130%	8	1,645	-36.751%
2026-08-24	12.3500	13.2500	12.3500	13.0500	+15.487%	67	1,649	-32.874%
2026-08-21	11.3000	11.3000	11.3000	11.3000	-4.075%	6	1,652	-22.478%
2026-08-20	12.0100	12.2500	11.2500	11.7800	+4.248%	50	1,657	-25.637%
2026-08-19	10.3200	11.3000	10.3200	11.3000	+17.708%	30	1,703	-22.478%
2026-08-18	10.1500	10.1500	9.6000	9.6000	+1.587%	51	1,724	-8.750%
2026-08-17	10.3000	10.3000	9.4500	9.4500	-16.000%	61	1,673	-7.302%
2026-08-14	11.1000	11.3000	10.9900	11.2500	+15.385%	6	1,612	-22.133%
2026-08-13	9.7500	9.7500	9.7500	9.7500	+6.441%	1	1,612	-10.154%
2026-08-12	9.2500	9.2500	9.1000	9.1600	-3.579%	14	1,612	-4.367%
2026-08-10	9.6000	9.6500	9.5000	9.5000	-9.953%	4	1,610	-7.789%
2026-08-07	10.0000	10.5500	10.0000	10.5500	-0.472%	7	1,610	-16.967%
2026-08-06	9.7900	10.6000	9.7500	10.6000	+25.444%	56	1,604	-17.358%
2026-08-05	9.8000	9.8000	8.4500	8.4500	+9.740%	6	1,556	+3.669%
2026-08-04	7.4000	7.9500	7.4000	7.7000	-0.645%	62	1,553	+13.766%
2026-08-03	7.8000	7.8000	7.4500	7.7500	+10.714%	32	1,546	+13.032%
2026-07-31	7.1500	7.1500	6.7500	7.0000	+3.397%	49	1,551	+25.143%
2026-07-30	7.4500	7.4500	6.4500	6.7700	-15.901%	87	1,529	+29.394%
2026-07-29	8.5000	8.5000	8.0500	8.0500	-5.848%	20	1,454	+8.820%
2026-07-28	8.1000	8.5500	8.1000	8.5500	+12.500%	60	1,472	+2.456%
2026-07-27	7.5000	7.6000	7.5000	7.6000	+26.246%	22	1,470	+15.263%
2026-07-23	6.5900	6.6000	5.9500	6.0200	-16.966%	23	1,472	+45.515%
2026-07-22	7.5000	7.5000	7.2500	7.2500	-3.333%	4	1,451	+20.828%
2026-07-21	7.6500	7.6500	7.5000	7.5000	-1.316%	74	1,449	+16.800%
2026-07-20	7.6500	7.7500	7.5000	7.6000	-5.941%	13	1,376	+15.263%
2026-07-17	8.5500	8.5500	7.9300	8.0800	-4.941%	82	1,382	+8.416%
2026-07-16	8.5000	8.5000	8.5000	8.5000	+8.280%	2	1,364	+3.059%
2026-07-15	7.7000	7.8500	7.7000	7.8500	+3.836%	5	1,366	+11.592%
2026-07-14	7.2900	7.5600	6.9000	7.5600	+0.800%	42	1,362	+15.873%
2026-07-10	7.5500	7.6000	7.3000	7.5000	-1.316%	369	1,327	+16.800%
2026-07-09	7.6000	7.6000	7.6000	7.6000	-3.185%	1	1,024	+15.263%
2026-07-08	7.9000	7.9000	7.8500	7.8500	-8.187%	44	1,024	+11.592%
2026-07-07	8.5500	8.5500	8.5500	8.5500	+6.875%	1	1,005	+2.456%
2026-07-06	8.0000	8.0000	7.8500	8.0000	-8.046%	30	1,005	+9.500%
2026-07-02	7.5500	8.7000	7.5500	8.7000	+16.779%	10	992	+0.690%
2026-07-01	7.4500	7.4500	7.4500	7.4500	-2.614%	2	992	+17.584%
2026-06-30	7.7500	8.0500	7.6500	7.6500	-10.422%	10	992	+14.510%
2026-06-26	8.5400	8.5400	8.5400	8.5400	-0.117%	1	983	+2.576%
2026-06-25	8.6600	8.6600	8.4000	8.5500	-16.341%	13	983	+2.456%
2026-06-24	10.9000	11.5000	9.8000	10.2200	-5.806%	32	981	-14.286%
2026-06-23	11.0000	11.0100	10.5500	10.8500	+5.854%	69	961	-19.263%
2026-06-22	10.9500	10.9500	10.2500	10.2500	-8.889%	9	929	-14.537%
2026-06-18	10.2500	11.2500	10.2500	11.2500	+14.213%	29	914	-22.133%
2026-06-17	10.2000	10.4800	9.8500	9.8500	0.000%	56	914	-11.066%
2026-06-16	9.8000	9.8500	9.8000	9.8500	-2.668%	38	914	-11.066%
2026-06-15	10.0000	10.1500	10.0000	10.1200	+6.751%	13	876	-13.439%
2026-06-12	9.4000	9.7500	9.4000	9.4800	+9.595%	6	880	-7.595%
2026-06-11	8.8000	8.8000	8.5900	8.6500	-3.889%	5	879	+1.272%
2026-06-10	9.0000	9.0000	9.0000	9.0000	0.000%	1	878	-2.667%
2026-06-08	9.0000	9.0000	9.0000	9.0000	-3.743%	10	877	-2.667%
2026-06-05	9.3500	9.3500	9.3500	9.3500	+0.322%	5	867	-6.310%
2026-06-04	9.7000	9.7000	9.3200	9.3200	-3.420%	32	867	-6.009%
2026-06-03	10.0500	10.0500	9.6500	9.6500	-4.361%	42	867	-9.223%
2026-06-02	9.7000	10.0900	9.7000	10.0900	-6.052%	4	868	-13.181%
2026-06-01	9.9900	10.7400	9.7500	10.7400	-6.283%	41	865	-18.436%
2026-05-28	11.0200	11.4600	11.0200	11.4600	+3.617%	6	875	-23.560%
2026-05-22	11.1700	11.3000	11.0000	11.0600	-6.509%	17	854	-20.796%
2026-05-20	11.8300	11.8300	11.8300	11.8300	+13.098%	1	854	-25.951%
2026-05-19	11.2900	11.2900	10.4600	10.4600	-7.841%	3	284	-16.252%
2026-05-18	12.6000	12.6000	11.3500	11.3500	+5.680%	603	284	-22.819%
2026-05-15	11.7700	11.7700	10.7400	10.7400	-13.596%	6	284	-18.436%
2026-05-14	12.5800	12.5800	12.3500	12.4300	+8.559%	12	282	-29.525%
2026-05-13	12.2800	12.2800	11.4500	11.4500	-7.661%	4	303	-23.493%
2026-05-12	11.7000	12.4000	11.6200	12.4000	+2.905%	14	303	-29.355%
2026-05-11	12.8900	13.2400	12.0500	12.0500	-11.070%	8	303	-27.303%
2026-05-08	14.0100	14.0500	13.4700	13.5500	-3.214%	36	304	-35.351%
2026-05-07	15.2200	15.4000	13.6000	14.0000	-2.778%	49	324	-37.429%
2026-05-06	13.9000	14.4700	13.3000	14.4000	+37.405%	34	278	-39.167%
2026-05-05	10.5000	10.5000	10.4200	10.4800	-5.586%	3	275	-16.412%
2026-05-04	11.1000	11.1000	11.1000	11.1000	-13.619%	1	273	-21.081%
2026-04-30	11.9000	12.8500	11.6000	12.8500	+13.818%	13	273	-31.829%
2026-04-28	13.0500	13.0500	11.2900	11.2900	-12.819%	4	262	-22.409%
2026-04-27	12.9500	12.9500	12.9500	12.9500	+10.684%	1	259	-32.355%
2026-04-24	12.2500	12.2500	11.5400	11.7000	-6.624%	18	258	-25.128%
2026-04-21	12.5400	12.6500	12.4700	12.5300	-8.406%	26	250	-30.088%
2026-04-20	14.0000	14.0000	13.6800	13.6800	+3.245%	20	263	-35.965%
2026-04-17	13.0200	13.8500	12.9000	13.2500	+9.959%	67	246	-33.887%
2026-04-16	12.0000	12.3000	11.9500	12.0500	+0.417%	19	246	-27.303%
2026-04-15	12.0000	12.0000	12.0000	12.0000	+0.840%	91	241	-27.000%
2026-04-14	11.3000	12.5000	11.3000	11.9000	-0.833%	5	150	-26.387%
2026-04-13	11.1500	12.0000	10.3900	12.0000	+14.286%	42	145	-27.000%
2026-04-09	9.8300	10.5000	9.8300	10.5000	+5.847%	43	103	-16.571%
2026-04-08	9.9200	9.9200	9.9200	9.9200	+8.415%	1	98	-11.694%
2026-04-02	9.1500	9.1500	9.1500	9.1500	+1.105%	1	97	-4.262%
2026-03-31	9.0500	9.0500	9.0500	9.0500	+4.023%	5	97	-3.204%
2026-03-30	8.7000	8.7000	8.7000	8.7000	+14.474%	1	97	+0.690%
2026-03-27	8.0000	8.0000	7.6000	7.6000	-10.588%	21	97	+15.263%
2026-03-25	8.8600	8.8600	8.5000	8.5000	-19.431%	14	84	+3.059%
2026-03-23	10.5500	10.5500	10.5500	10.5500	-2.315%	1	84	-16.967%
2026-03-20	10.8000	10.8000	10.8000	10.8000	0.000%	1	83	-18.889%
2026-03-18	10.8500	10.8500	10.8000	10.8000	-3.571%	2	83	-18.889%
2026-03-17	11.2000	11.2000	11.2000	11.2000	+2.283%	1	80	-21.786%
2026-03-13	10.9500	10.9500	10.9500	10.9500	-0.455%	6	79	-20.000%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-1.786%	1	84	-20.364%
2026-03-09	11.2000	11.2000	11.2000	11.2000	-1.322%	1	83	-21.786%
2026-03-06	11.3500	11.3500	11.3500	11.3500	-11.673%	1	84	-22.819%
2026-03-04	12.8500	12.8500	12.8500	12.8500	-8.214%	1	83	-31.829%
2026-02-27	13.7200	14.0000	13.7200	14.0000	-7.895%	3	82	-37.429%
2026-02-26	15.2000	15.2000	15.1800	15.2000	+16.031%	38	80	-42.368%
2026-02-23	13.0000	13.1200	13.0000	13.1000	-6.429%	6	43	-33.130%
2026-02-20	14.1000	14.1000	14.0000	14.0000	+0.719%	4	38	-37.429%
2026-02-13	14.0300	14.0300	13.9000	13.9000	+11.647%	18	39	-36.978%
2026-02-12	13.8000	14.0000	12.1000	12.4500	-20.599%	15	39	-29.639%
2026-02-11	15.6800	15.6800	15.6800	15.6800	+5.518%	4	32	-44.133%
2026-02-09	15.7500	15.7500	14.8600	14.8600	-4.437%	5	32	-41.050%
2026-02-06	15.5500	15.5500	15.5500	15.5500	+17.093%	1	29	-43.666%
2026-02-05	13.7500	13.7500	13.2800	13.2800	-12.053%	6	29	-34.036%
2026-02-04	15.1000	15.1000	15.1000	15.1000	+21.285%	2	25	-41.987%
2026-02-03	13.0000	13.0000	12.4500	12.4500	-2.962%	6	25	-29.639%
2026-02-02	14.5500	14.5500	12.8300	12.8300	-23.631%	12	24	-31.723%
2026-01-29	16.8000	16.8000	16.8000	16.8000	-2.890%	2	16	-47.857%
2026-01-27	17.3000	17.3000	17.3000	17.3000	-4.683%	6	14	-49.364%
2026-01-26	18.1500	18.1500	18.1500	18.1500	+6.765%	5	8	-51.736%
2026-01-20	17.0000	17.0000	17.0000	17.0000	0.000%	3	3	-48.471%