Dark

DIS20270617C120
DIS Jun 17 2027 120.00 Call (DIS270617C00120000)
option OPRA

EOD

Sep 10, 2026

6.55+7.377%(+0.45)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1500	6.5500	6.0000	6.5500	+7.377%	233	3,416	0.000%
2026-09-09	6.1000	6.1000	6.1000	6.1000	-1.613%	1	3,235	+7.377%
2026-09-04	6.3500	6.3500	6.2000	6.2000	-12.057%	5	3,232	+5.645%
2026-09-03	7.3000	7.3000	7.0500	7.0500	-5.874%	11	3,232	-7.092%
2026-09-02	7.5000	7.7900	7.4900	7.4900	+7.770%	16	3,229	-12.550%
2026-09-01	7.0000	7.0000	6.9400	6.9500	-5.442%	8	3,231	-5.755%
2026-08-31	7.2500	7.3500	7.2500	7.3500	-1.342%	5	3,225	-10.884%
2026-08-28	7.4500	7.4500	7.4500	7.4500	+2.055%	68	3,221	-12.081%
2026-08-27	7.5000	7.5000	7.2000	7.3000	-13.609%	11	3,221	-10.274%
2026-08-26	8.4700	8.4700	8.4200	8.4500	-7.650%	21	3,214	-22.485%
2026-08-25	9.1000	9.3000	9.1000	9.1500	+6.395%	21	3,202	-28.415%
2026-08-24	8.8000	9.4000	8.5900	8.6000	+14.667%	23	3,206	-23.837%
2026-08-20	8.1000	8.1000	7.4500	7.5000	+7.143%	142	3,219	-12.667%
2026-08-19	7.3500	7.4000	6.9500	7.0000	+9.375%	41	3,197	-6.429%
2026-08-18	6.4500	6.4800	6.4000	6.4000	0.000%	11	3,172	+2.344%
2026-08-17	6.5500	6.5500	5.3000	6.4000	-12.925%	9	3,167	+2.344%
2026-08-14	7.2500	7.4900	7.0000	7.3500	+11.364%	430	3,235	-10.884%
2026-08-13	6.6000	6.6000	6.1500	6.6000	+13.990%	25	3,031	-0.758%
2026-08-12	5.9900	5.9900	5.7900	5.7900	-8.819%	2	3,016	+13.126%
2026-08-11	6.2200	6.3500	6.2200	6.3500	+1.926%	5	3,017	+3.150%
2026-08-10	6.6500	6.6500	6.1500	6.2300	-9.710%	6	3,017	+5.136%
2026-08-07	6.9000	7.1500	6.5000	6.9000	+0.437%	32	3,016	-5.072%
2026-08-06	7.7000	7.7000	6.5000	6.8700	+22.679%	22	3,015	-4.658%
2026-08-05	6.1000	6.4000	5.3800	5.6000	+12.000%	16	3,011	+16.964%
2026-08-04	5.0000	5.0000	5.0000	5.0000	-0.990%	4	3,001	+31.000%
2026-08-03	5.0000	5.0500	4.8000	5.0500	+12.723%	12	2,997	+29.703%
2026-07-31	4.4500	4.4800	4.4000	4.4800	+1.818%	15	2,989	+46.205%
2026-07-30	4.0800	4.4500	4.0800	4.4000	-17.293%	26	2,985	+48.864%
2026-07-29	5.5000	5.5000	5.3200	5.3200	+16.667%	4	2,959	+23.120%
2026-07-24	4.5600	4.5600	4.5600	4.5600	+23.243%	1	2,959	+43.640%
2026-07-23	4.4000	4.4000	3.7000	3.7000	-26.000%	8	2,959	+77.027%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-2.913%	3	2,953	+31.000%
2026-07-20	5.3100	5.3100	4.9500	5.1500	-11.207%	10	2,954	+27.184%
2026-07-17	5.8000	5.8000	5.8000	5.8000	0.000%	10	2,950	+12.931%
2026-07-16	5.3000	5.8000	5.1500	5.8000	+13.725%	102	2,987	+12.931%
2026-07-15	5.3500	5.3500	5.1000	5.1000	+4.082%	4	2,885	+28.431%
2026-07-14	4.7500	4.9000	4.7500	4.9000	-1.606%	2	2,881	+33.673%
2026-07-13	5.0500	5.0500	4.9800	4.9800	+2.680%	11	2,879	+31.526%
2026-07-10	4.9000	5.0000	4.8000	4.8500	-11.818%	130	2,870	+35.052%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-6.463%	2	2,741	+19.091%
2026-07-02	5.2100	6.1000	5.2000	5.8800	+17.600%	44	2,739	+11.395%
2026-07-01	5.4000	5.4000	5.0000	5.0000	0.000%	15	2,739	+31.000%
2026-06-30	5.1100	5.1700	5.0000	5.0000	-16.667%	25	2,733	+31.000%
2026-06-29	6.0000	6.0000	5.9800	6.0000	+3.627%	5	2,742	+9.167%
2026-06-26	5.5700	5.8000	5.5700	5.7900	+5.273%	16	2,742	+13.126%
2026-06-25	6.9500	6.9500	5.5000	5.5000	-24.761%	110	2,804	+19.091%
2026-06-24	6.9500	7.3100	6.8700	7.3100	-2.533%	36	2,806	-10.397%
2026-06-23	7.5000	7.5000	7.3500	7.5000	+7.914%	1,973	2,777	-12.667%
2026-06-22	7.3000	7.8800	6.9500	6.9500	-4.925%	123	840	-5.755%
2026-06-18	7.2300	7.3100	7.2300	7.3100	+2.238%	3	861	-10.397%
2026-06-17	7.0000	7.1500	7.0000	7.1500	+0.704%	43	861	-8.392%
2026-06-16	6.7000	7.1000	6.6000	7.1000	+0.709%	63	861	-7.746%
2026-06-15	7.0000	7.0500	7.0000	7.0500	+11.024%	13	812	-7.092%
2026-06-12	6.3500	6.3500	6.3500	6.3500	-5.926%	1	815	+3.150%
2026-06-11	5.8500	6.7500	5.8500	6.7500	+5.965%	4	815	-2.963%
2026-06-08	6.3700	6.3700	6.3700	6.3700	+1.920%	1	815	+2.826%
2026-06-05	6.4000	6.4000	6.2500	6.2500	-3.101%	4	815	+4.800%
2026-06-04	6.4500	6.4500	6.4500	6.4500	-3.587%	1	816	+1.550%
2026-06-02	7.0000	7.0000	6.6900	6.6900	-6.954%	7	815	-2.093%
2026-06-01	7.2500	7.2500	7.1900	7.1900	-0.828%	10	812	-8.901%
2026-05-29	7.5000	7.5000	7.2500	7.2500	-5.844%	25	816	-9.655%
2026-05-22	7.6500	7.7200	7.6500	7.7000	+0.391%	22	812	-14.935%
2026-05-21	7.6300	7.7800	7.6300	7.6700	-7.030%	31	850	-14.602%
2026-05-20	8.3600	8.3600	8.2500	8.2500	+13.480%	6	850	-20.606%
2026-05-19	7.2700	7.2700	7.2700	7.2700	-9.125%	10	849	-9.904%
2026-05-18	8.0500	8.0500	8.0000	8.0000	+9.439%	2	849	-18.125%
2026-05-15	8.3500	8.3500	7.3100	7.3100	-14.503%	39	849	-10.397%
2026-05-14	8.6200	8.6200	8.5500	8.5500	+5.556%	2	815	-23.392%
2026-05-13	8.5300	8.5300	8.1000	8.1000	-4.142%	61	790	-19.136%
2026-05-12	8.0000	8.4500	8.0000	8.4500	-11.053%	2	790	-22.485%
2026-05-08	9.7500	9.8500	9.5000	9.5000	-4.523%	14	790	-31.053%
2026-05-07	10.9500	11.1500	9.9500	9.9500	-2.547%	32	788	-34.171%
2026-05-06	10.2600	10.2600	10.2100	10.2100	+30.064%	2	787	-35.847%
2026-05-04	7.9000	7.9000	7.8500	7.8500	-2.484%	74	786	-16.561%
2026-05-01	8.0500	8.0500	8.0500	8.0500	+8.345%	1	743	-18.634%
2026-04-29	7.5000	7.5200	7.3200	7.4300	-12.588%	119	743	-11.844%
2026-04-23	8.5000	8.5000	8.5000	8.5000	+0.354%	4	802	-22.941%
2026-04-21	8.7400	8.7400	8.4700	8.4700	-10.370%	43	812	-22.668%
2026-04-20	9.4500	9.4500	9.4500	9.4500	+0.962%	1	812	-30.688%
2026-04-17	9.1600	9.6100	9.1200	9.3600	+6.364%	4	812	-30.021%
2026-04-16	8.8000	8.8000	8.8000	8.8000	+14.883%	1	811	-25.568%
2026-04-14	7.6600	7.6600	7.6600	7.6600	+0.131%	20	810	-14.491%
2026-04-13	6.8900	7.6500	6.8900	7.6500	+12.500%	21	810	-14.379%
2026-04-09	6.6700	6.8000	6.6700	6.8000	+3.976%	72	810	-3.676%
2026-04-08	6.5400	6.5400	6.5400	6.5400	+3.975%	1	882	+0.153%
2026-04-06	6.5000	6.5000	6.2900	6.2900	+4.833%	6	882	+4.134%
2026-04-02	6.0000	6.0000	6.0000	6.0000	-7.692%	2	882	+9.167%
2026-04-01	7.0000	7.0000	6.5000	6.5000	+4.670%	7	882	+0.769%
2026-03-31	6.1500	6.2100	6.1500	6.2100	+6.154%	2	886	+5.475%
2026-03-30	5.6000	6.1900	5.6000	5.8500	-2.500%	38	885	+11.966%
2026-03-25	6.5600	6.5600	5.9000	6.0000	-6.250%	5	887	+9.167%
2026-03-24	6.7900	6.9000	6.4000	6.4000	-21.472%	75	883	+2.344%
2026-03-11	8.1400	8.1500	8.1400	8.1500	+7.520%	6	808	-19.632%
2026-03-09	7.5800	7.5800	7.5800	7.5800	-7.786%	1	811	-13.588%
2026-03-06	8.2200	8.2200	8.2200	8.2200	-4.196%	3	815	-20.316%
2026-03-05	9.6900	9.6900	8.4500	8.5800	-15.882%	102	815	-23.660%
2026-02-27	10.2000	10.2000	10.2000	10.2000	+0.691%	7	851	-35.784%
2026-02-26	10.1300	10.1300	10.1300	10.1300	-2.876%	1	847	-35.341%
2026-02-24	10.5000	10.5700	10.4300	10.4300	+7.194%	17	847	-37.200%
2026-02-23	9.9800	9.9800	9.2500	9.7300	-1.218%	78	833	-32.682%
2026-02-20	9.8500	9.8500	9.8500	9.8500	-6.635%	3	756	-33.503%
2026-02-19	10.6000	10.6000	10.5000	10.5500	-4.091%	14	756	-37.915%
2026-02-18	11.5000	11.5000	11.0000	11.0000	+6.280%	167	743	-40.455%
2026-02-13	10.0000	10.3500	10.0000	10.3500	+15.000%	471	118	-36.715%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-22.547%	2	118	-27.222%
2026-02-11	11.8500	11.8500	11.6200	11.6200	-3.408%	10	117	-43.632%
2026-02-10	12.2200	12.2200	12.0200	12.0300	+5.526%	11	116	-45.553%
2026-02-06	11.1500	11.4000	11.1500	11.4000	+15.736%	3	109	-42.544%
2026-02-05	9.7500	9.9800	9.0500	9.8500	-10.455%	49	110	-33.503%
2026-02-04	10.2000	11.0000	10.2000	11.0000	+19.435%	2	68	-40.455%
2026-02-03	9.0000	9.2100	8.4500	9.2100	-10.583%	42	67	-28.882%
2026-02-02	9.5800	12.1500	9.5600	10.3000	-22.264%	42	50	-36.408%
2026-01-30	13.2500	13.2500	13.2500	13.2500	+2.317%	1	17	-50.566%
2026-01-26	13.2100	13.2100	12.9500	12.9500	-0.766%	9	16	-49.421%
2026-01-23	13.0500	13.0500	13.0500	13.0500	-8.741%	3	11	-49.808%
2026-01-21	13.3800	14.3000	13.0000	14.3000	+14.859%	27	11	-54.196%
2026-01-20	12.4500	12.4500	12.4500	12.4500	0.000%	6	6	-47.390%