Dark

DIS20270617C115
DIS Jun 17 2027 115.00 Call (DIS270617C00115000)
option OPRA

EOD

Sep 10, 2026

7.90+5.333%(+0.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.7000	7.9000	7.7000	7.9000	+5.333%	9	1,209	0.000%
2026-09-09	7.5000	7.5000	7.5000	7.5000	-0.662%	2	1,206	+5.333%
2026-09-08	7.3500	7.5500	7.3500	7.5500	-6.790%	13	1,204	+4.636%
2026-09-04	8.1000	8.1000	8.1000	8.1000	-5.814%	3	1,195	-2.469%
2026-09-01	8.7500	8.7500	8.6000	8.6000	-5.495%	11	1,195	-8.140%
2026-08-27	9.2700	9.2700	9.1000	9.1000	-13.333%	6	1,195	-13.187%
2026-08-26	10.7000	10.7000	10.5000	10.5000	-7.489%	11	1,194	-24.762%
2026-08-25	11.3500	11.3500	11.3500	11.3500	+2.529%	1	1,194	-30.396%
2026-08-24	11.2500	11.5500	11.0400	11.0700	+22.320%	117	1,193	-28.636%
2026-08-21	9.4500	9.4500	9.0500	9.0500	0.000%	3	1,084	-12.707%
2026-08-19	8.6000	9.0500	8.6000	9.0500	+17.532%	16	1,086	-12.707%
2026-08-17	8.2500	8.3500	7.7000	7.7000	-16.304%	458	1,079	+2.597%
2026-08-14	9.0000	9.2000	8.7000	9.2000	+17.949%	13	651	-14.130%
2026-08-13	8.1000	8.1500	7.8000	7.8000	+2.497%	21	642	+1.282%
2026-08-12	7.3400	7.6100	7.3400	7.6100	+0.132%	3	637	+3.811%
2026-08-11	7.9500	7.9500	7.5500	7.6000	-2.564%	100	637	+3.947%
2026-08-10	7.9000	7.9000	7.7000	7.8000	-8.772%	58	542	+1.282%
2026-08-07	8.4500	8.7500	8.4500	8.5500	+0.588%	60	489	-7.602%
2026-08-06	8.0000	8.5000	8.0000	8.5000	+21.429%	5	432	-7.059%
2026-08-05	6.7700	7.0600	6.5000	7.0000	+12.000%	14	432	+12.857%
2026-08-04	6.1200	6.3200	6.1200	6.2500	+0.806%	13	422	+26.400%
2026-08-03	6.3500	6.3500	6.0000	6.2000	+6.897%	17	412	+27.419%
2026-07-31	5.1500	5.8000	5.1500	5.8000	+0.870%	127	405	+36.207%
2026-07-30	5.2500	5.7500	5.2500	5.7500	-11.538%	5	401	+37.391%
2026-07-29	7.0600	7.0600	6.5000	6.5000	-3.704%	9	398	+21.538%
2026-07-28	6.7000	6.9000	6.7000	6.7500	+9.756%	5	406	+17.037%
2026-07-27	6.0200	6.1500	5.9700	6.1500	+6.957%	13	405	+28.455%
2026-07-24	5.7000	5.7500	5.7000	5.7500	+14.314%	4	398	+37.391%
2026-07-23	5.5000	5.5000	5.0300	5.0300	-15.886%	4	399	+57.058%
2026-07-21	6.2000	6.2000	5.9800	5.9800	-8.841%	28	402	+32.107%
2026-07-17	6.7000	6.7000	6.5600	6.5600	-8.252%	16	402	+20.427%
2026-07-16	7.1500	7.1500	7.1500	7.1500	+21.186%	1	402	+10.490%
2026-07-14	5.9700	5.9700	5.9000	5.9000	-6.200%	3	402	+33.898%
2026-07-13	6.3400	6.4500	6.1500	6.2900	+3.967%	125	401	+25.596%
2026-07-10	6.1500	6.1500	6.0000	6.0500	+0.833%	151	417	+30.579%
2026-07-09	6.0000	6.0000	6.0000	6.0000	-7.550%	1	336	+31.667%
2026-07-07	6.4700	6.6000	6.4100	6.4900	+1.406%	100	336	+21.726%
2026-07-06	6.4000	6.4000	6.4000	6.4000	0.000%	3	301	+23.438%
2026-07-02	6.3000	6.4000	6.3000	6.4000	+4.575%	2	298	+23.438%
2026-06-30	6.3500	6.3500	6.1200	6.1200	-10.917%	2	298	+29.085%
2026-06-26	7.1000	7.1000	6.8700	6.8700	-0.435%	2	299	+14.993%
2026-06-25	6.9000	6.9500	6.9000	6.9000	-17.365%	56	299	+14.493%
2026-06-24	9.3300	9.3300	8.2000	8.3500	-8.743%	40	243	-5.389%
2026-06-23	8.5000	9.2000	8.5000	9.1500	+4.571%	10	231	-13.661%
2026-06-22	9.5000	9.5000	8.7500	8.7500	-4.372%	10	227	-9.714%
2026-06-18	8.8300	9.1500	8.8300	9.1500	+5.780%	11	223	-13.661%
2026-06-17	8.6500	8.6500	8.6500	8.6500	+4.217%	15	223	-8.671%
2026-06-15	8.3000	8.3000	8.3000	8.3000	+5.732%	3	223	-4.819%
2026-06-11	7.2000	7.8500	7.2000	7.8500	+5.369%	2	220	+0.637%
2026-06-10	7.6500	7.6500	7.4500	7.4500	-1.974%	3	219	+6.040%
2026-06-09	7.6000	7.6000	7.6000	7.6000	-1.935%	1	218	+3.947%
2026-06-05	7.7500	7.7500	7.7400	7.7500	+0.649%	16	218	+1.935%
2026-06-04	7.7000	7.7000	7.7000	7.7000	-3.509%	1	225	+2.597%
2026-06-03	7.6000	8.7000	7.6000	7.9800	-2.683%	3	224	-1.003%
2026-06-02	8.3000	8.3000	8.2000	8.2000	-6.286%	2	223	-3.659%
2026-06-01	8.2000	8.8000	8.2000	8.7500	+0.575%	6	223	-9.714%
2026-05-29	8.7000	8.7000	8.7000	8.7000	-9.375%	1	223	-9.195%
2026-05-27	9.6000	9.6000	9.6000	9.6000	+5.495%	26	223	-17.708%
2026-05-26	9.6200	9.6200	9.1000	9.1000	-2.778%	27	249	-13.187%
2026-05-21	9.2800	9.3700	9.0900	9.3600	+2.632%	7	253	-15.598%
2026-05-15	9.0000	9.1600	9.0000	9.1200	-5.000%	8	255	-13.377%
2026-05-13	9.8500	9.8500	9.6000	9.6000	-7.246%	27	255	-17.708%
2026-05-12	9.7000	10.3500	9.7000	10.3500	+2.985%	2	236	-23.671%
2026-05-11	10.4500	10.4500	10.0000	10.0500	-13.062%	7	236	-21.393%
2026-05-08	11.5600	11.5600	11.5600	11.5600	-2.857%	1	230	-31.661%
2026-05-07	12.8500	13.0500	11.3000	11.9000	+22.680%	102	229	-33.613%
2026-05-04	9.7000	9.7000	9.7000	9.7000	+0.103%	1	163	-18.557%
2026-04-30	10.0000	10.0000	9.6900	9.6900	+4.984%	19	162	-18.473%
2026-04-28	9.3000	9.3000	9.1900	9.2300	-14.537%	43	177	-14.410%
2026-04-27	9.7100	10.8000	9.7100	10.8000	+6.404%	3	179	-26.852%
2026-04-23	10.1500	10.1500	10.1500	10.1500	-7.727%	1	177	-22.167%
2026-04-20	11.0000	11.0000	11.0000	11.0000	-3.084%	4	176	-28.182%
2026-04-17	11.3500	11.3500	11.3500	11.3500	+10.516%	1	172	-30.396%
2026-04-16	10.2700	10.2700	10.2700	10.2700	+1.683%	1	171	-23.077%
2026-04-15	10.1000	10.1000	10.1000	10.1000	+10.383%	3	171	-21.782%
2026-04-13	9.1500	9.1500	9.1500	9.1500	+10.241%	3	171	-13.661%
2026-04-10	8.3000	8.3000	8.3000	8.3000	0.000%	13	171	-4.819%
2026-04-09	7.9400	8.3000	7.9400	8.3000	+13.699%	9	171	-4.819%
2026-04-07	7.3000	7.3000	7.3000	7.3000	-4.575%	50	171	+8.219%
2026-04-01	7.6500	7.6500	7.6500	7.6500	+17.692%	2	171	+3.268%
2026-03-30	7.2400	7.2400	6.5000	6.5000	+0.932%	89	171	+21.538%
2026-03-27	6.4400	6.4400	6.4400	6.4400	-11.781%	9	127	+22.671%
2026-03-24	8.0000	8.1500	7.3000	7.3000	-24.352%	3	127	+8.219%
2026-03-13	9.2000	9.6500	9.2000	9.6500	-6.853%	9	128	-18.135%
2026-03-05	10.4500	10.4500	10.3600	10.3600	-7.085%	2	127	-23.745%
2026-02-23	11.0000	11.1500	11.0000	11.1500	-10.081%	8	127	-29.148%
2026-02-19	12.3000	12.4500	12.3000	12.4000	+15.888%	14	121	-36.290%
2026-02-12	12.8000	12.8100	9.9500	10.7000	-16.732%	10	115	-26.168%
2026-02-06	12.6500	12.8500	12.6500	12.8500	+9.362%	14	115	-38.521%
2026-02-05	12.8000	12.8000	11.7500	11.7500	-9.196%	14	115	-32.766%
2026-02-04	12.9400	12.9400	12.9400	12.9400	+19.263%	4	101	-38.949%
2026-02-03	10.5500	11.0000	10.5500	10.8500	-3.038%	20	99	-27.189%
2026-02-02	11.6100	11.6100	11.1900	11.1900	-29.042%	3	82	-29.401%
2026-01-30	15.7700	15.7700	15.7700	15.7700	+2.736%	6	81	-49.905%
2026-01-29	15.3500	15.3500	15.3500	15.3500	-2.229%	50	75	-48.534%
2026-01-26	15.7000	15.7000	15.7000	15.7000	+4.736%	1	25	-49.682%
2026-01-23	14.9900	14.9900	14.9900	14.9900	+5.415%	3	24	-47.298%
2026-01-20	14.2500	15.0000	14.2200	14.2200	0.000%	23	23	-44.444%