Dark

DIS20270617C125
DIS Jun 17 2027 125.00 Call (DIS270617C00125000)
option OPRA

EOD

Sep 10, 2026

5.05+6.765%(+0.32)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7500	5.0500	4.7500	5.0500	+6.765%	11	950	0.000%
2026-09-09	4.7000	4.7700	4.7000	4.7300	+1.720%	3	957	+6.765%
2026-09-08	4.6500	4.6500	4.6500	4.6500	-5.102%	1	956	+8.602%
2026-09-04	5.0000	5.0000	4.9000	4.9000	-21.222%	143	815	+3.061%
2026-09-03	6.2200	6.2200	6.2200	6.2200	-2.813%	1	815	-18.810%
2026-09-02	6.1800	6.4000	6.1800	6.4000	+15.315%	7	815	-21.094%
2026-09-01	5.7500	5.7500	5.5500	5.5500	-4.310%	19	815	-9.009%
2026-08-31	5.8000	5.8000	5.8000	5.8000	-2.521%	1	796	-12.931%
2026-08-28	5.4000	5.9500	5.4000	5.9500	+0.847%	8	796	-15.126%
2026-08-27	5.9900	6.0200	5.8000	5.9000	-13.869%	9	796	-14.407%
2026-08-26	6.8500	6.8500	6.8500	6.8500	-9.272%	6	797	-26.277%
2026-08-25	7.0800	7.5500	7.0800	7.5500	+8.633%	74	797	-33.113%
2026-08-24	7.2500	7.4500	6.9500	6.9500	+17.399%	21	799	-27.338%
2026-08-21	5.9200	5.9200	5.9200	5.9200	-1.333%	1	794	-14.696%
2026-08-20	6.1700	6.1700	5.9500	6.0000	+4.348%	6	795	-15.833%
2026-08-19	5.7500	5.7500	5.7500	5.7500	+12.745%	3	794	-12.174%
2026-08-18	5.0700	5.1000	5.0700	5.1000	+0.990%	4	795	-0.980%
2026-08-17	5.2000	5.5500	5.0500	5.0500	-15.833%	7	795	0.000%
2026-08-14	5.8500	6.0000	5.6000	6.0000	+17.188%	11	794	-15.833%
2026-08-13	4.9500	5.1200	4.9000	5.1200	+10.823%	13	792	-1.367%
2026-08-12	4.5900	4.6200	4.5900	4.6200	-3.750%	2	792	+9.307%
2026-08-11	4.8000	5.1000	4.8000	4.8000	-3.030%	59	794	+5.208%
2026-08-10	5.1500	5.1500	4.9500	4.9500	-11.607%	8	744	+2.020%
2026-08-07	5.6000	5.6000	5.6000	5.6000	+0.901%	5	747	-9.821%
2026-08-06	5.1900	5.5500	5.1900	5.5500	+24.719%	27	745	-9.009%
2026-08-05	5.1800	5.1800	4.3000	4.4500	+12.658%	25	745	+13.483%
2026-08-04	4.0000	4.0000	3.9500	3.9500	+1.282%	8	743	+27.848%
2026-08-03	4.1500	4.1500	3.8500	3.9000	+5.405%	3	735	+29.487%
2026-07-31	3.5000	3.7000	3.5000	3.7000	+1.370%	39	733	+36.486%
2026-07-30	3.6000	3.6500	3.2000	3.6500	-17.978%	569	732	+38.356%
2026-07-28	4.4500	4.4500	4.4500	4.4500	+12.658%	3	996	+13.483%
2026-07-27	3.9200	3.9500	3.9200	3.9500	+8.219%	2	996	+27.848%
2026-07-24	3.5300	3.7800	3.5000	3.6500	+12.308%	555	995	+38.356%
2026-07-23	3.0000	3.2600	3.0000	3.2500	-18.136%	15	729	+55.385%
2026-07-22	3.6300	3.9800	3.6300	3.9700	-3.406%	62	728	+27.204%
2026-07-21	4.2400	4.2400	4.1100	4.1100	-4.419%	77	728	+22.871%
2026-07-17	4.4000	4.4000	4.3000	4.3000	-8.316%	4	654	+17.442%
2026-07-16	4.2500	4.6900	4.1600	4.6900	+10.353%	87	653	+7.676%
2026-07-15	4.2500	4.3000	4.2500	4.2500	+8.974%	10	568	+18.824%
2026-07-14	3.8300	3.9000	3.8300	3.9000	-3.704%	2	568	+29.487%
2026-07-13	4.1000	4.1000	3.9000	4.0500	+2.532%	7	567	+24.691%
2026-07-10	3.9000	3.9500	3.9000	3.9500	+1.804%	208	562	+27.848%
2026-07-09	3.9900	3.9900	3.8800	3.8800	-11.818%	6	578	+30.155%
2026-07-08	4.4000	4.4000	4.3400	4.4000	+11.392%	7	577	+14.773%
2026-07-02	4.7500	4.7500	3.9500	3.9500	-7.059%	2	576	+27.848%
2026-06-30	4.3000	4.3000	4.0000	4.2500	-12.371%	230	576	+18.824%
2026-06-29	4.7500	4.8500	4.7500	4.8500	+7.778%	101	766	+4.124%
2026-06-26	4.6700	4.7500	4.4100	4.5000	-5.263%	153	679	+12.222%
2026-06-25	5.1300	5.3000	4.5800	4.7500	-15.179%	161	635	+6.316%
2026-06-24	6.1200	6.4500	5.6000	5.6000	-7.438%	124	585	-9.821%
2026-06-23	6.0000	6.3000	6.0000	6.0500	-3.968%	5	555	-16.529%
2026-06-22	6.3000	6.3000	6.3000	6.3000	+0.800%	3	550	-19.841%
2026-06-18	6.2500	6.2500	6.2500	6.2500	+13.636%	2	554	-19.200%
2026-06-15	5.4500	5.5500	5.4500	5.5000	+4.762%	4	554	-8.182%
2026-06-12	5.2500	5.2500	5.2500	5.2500	+1.547%	3	554	-3.810%
2026-06-09	5.4000	5.4000	5.0000	5.1700	+0.388%	55	551	-2.321%
2026-06-08	5.0000	5.3000	5.0000	5.1500	-2.830%	585	525	-1.942%
2026-06-05	5.3500	5.5000	5.2500	5.3000	0.000%	356	702	-4.717%
2026-06-04	5.5500	5.6000	5.1500	5.3000	-2.930%	335	436	-4.717%
2026-06-02	5.3500	5.4600	5.3000	5.4600	-8.235%	101	316	-7.509%
2026-06-01	5.4500	6.0000	5.4500	5.9500	-7.465%	12	216	-15.126%
2026-05-28	6.4300	6.4300	6.4300	6.4300	+4.553%	1	216	-21.462%
2026-05-26	6.1500	6.1500	6.1500	6.1500	-3.906%	5	215	-17.886%
2026-05-22	6.4500	6.4500	6.3500	6.4000	0.000%	5	219	-21.094%
2026-05-21	6.4000	6.4000	6.4000	6.4000	-0.775%	1	268	-21.094%
2026-05-20	6.0000	6.4500	6.0000	6.4500	+8.403%	52	268	-21.705%
2026-05-19	6.3000	6.3500	5.9500	5.9500	-9.160%	5	223	-15.126%
2026-05-18	6.5000	6.5500	6.5000	6.5500	+9.167%	3	223	-22.901%
2026-05-15	6.0500	6.0500	6.0000	6.0000	-18.589%	3	223	-15.833%
2026-05-14	7.3700	7.3700	7.3700	7.3700	+11.667%	5	225	-31.479%
2026-05-13	6.7800	6.7800	6.6000	6.6000	-2.222%	52	168	-23.485%
2026-05-11	6.7500	6.7500	6.7500	6.7500	-26.390%	1	168	-25.185%
2026-05-07	9.1000	9.2500	9.1000	9.1700	+14.625%	10	168	-44.929%
2026-05-06	7.7500	8.7900	7.7500	8.0000	+33.333%	59	171	-36.875%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-4.762%	1	208	-15.833%
2026-05-04	6.4100	6.4100	6.3000	6.3000	-8.696%	3	208	-19.841%
2026-04-30	6.8000	6.9000	6.8000	6.9000	+8.661%	2	205	-26.812%
2026-04-28	6.6000	6.6000	6.2500	6.3500	-9.286%	48	203	-20.472%
2026-04-23	7.0500	7.0500	7.0000	7.0000	0.000%	5	163	-27.857%
2026-04-16	7.0000	7.0000	7.0000	7.0000	0.000%	20	161	-27.857%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+4.167%	2	141	-27.857%
2026-04-14	6.7200	6.7200	6.7200	6.7200	+7.520%	1	141	-24.851%
2026-04-13	6.2500	6.2500	6.2500	6.2500	+7.021%	3	141	-19.200%
2026-04-10	5.8500	5.8500	5.8400	5.8400	-1.849%	18	144	-13.527%
2026-04-09	5.4000	5.9500	5.4000	5.9500	+4.386%	66	162	-15.126%
2026-04-08	5.5300	5.7000	5.5300	5.7000	+11.765%	4	207	-11.404%
2026-04-06	5.0400	5.1900	5.0400	5.1000	0.000%	27	206	-0.980%
2026-03-31	5.1000	5.1000	5.1000	5.1000	+0.990%	1	213	-0.980%
2026-03-30	5.0200	5.0500	5.0200	5.0500	+10.503%	85	213	0.000%
2026-03-27	4.5700	4.5700	4.5700	4.5700	-7.863%	1	213	+10.503%
2026-03-25	4.9600	4.9600	4.9600	4.9600	-17.333%	1	213	+1.815%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-9.228%	2	213	-15.833%
2026-03-13	6.6500	6.6700	6.5800	6.6100	+0.609%	56	211	-23.601%
2026-03-12	6.5700	6.5700	6.5700	6.5700	-1.940%	1	165	-23.135%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-15.723%	1	165	-24.627%
2026-02-23	7.7500	8.0000	7.7500	7.9500	-10.674%	7	165	-36.478%
2026-02-19	8.9500	9.0000	8.9000	8.9000	+22.253%	6	158	-43.258%
2026-02-12	9.3800	9.3800	7.1500	7.2800	-27.562%	34	152	-30.632%
2026-02-10	10.2000	10.5000	10.0500	10.0500	+21.084%	3	143	-49.751%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-1.891%	1	143	-39.157%
2026-02-05	8.2500	8.4600	8.0500	8.4600	-3.093%	46	143	-40.307%
2026-02-04	8.7000	8.7300	8.7000	8.7300	+12.645%	9	134	-42.153%
2026-02-03	7.5000	7.7500	7.0500	7.7500	0.000%	58	131	-34.839%
2026-02-02	8.1600	10.0000	7.7500	7.7500	-31.111%	108	110	-34.839%
2026-01-29	11.2500	11.2500	11.2500	11.2500	+5.140%	1	2	-55.111%
2026-01-27	10.7000	10.7000	10.7000	10.7000	0.000%	1	1	-52.804%