Dark

DIS20270617C130
DIS Jun 17 2027 130.00 Call (DIS270617C00130000)
option OPRA

EOD

Sep 10, 2026

3.95+5.898%(+0.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7500	3.9600	3.7500	3.9500	+5.898%	12	2,491	0.000%
2026-09-09	3.6700	3.7300	3.6700	3.7300	+2.192%	2	2,479	+5.898%
2026-09-08	3.6500	3.6500	3.6500	3.6500	-3.947%	11	2,478	+8.219%
2026-09-04	3.9000	3.9000	3.8000	3.8000	-14.607%	7	2,479	+3.947%
2026-09-03	4.6000	4.7000	4.4500	4.4500	-7.867%	59	2,479	-11.236%
2026-09-02	4.8500	4.9000	4.8000	4.8300	+9.773%	12	2,474	-18.219%
2026-09-01	4.4000	4.4000	4.4000	4.4000	-7.368%	6	2,468	-10.227%
2026-08-31	4.7500	4.7500	4.7500	4.7500	+1.064%	1	2,463	-16.842%
2026-08-27	4.7500	4.7500	4.7000	4.7000	-14.545%	9	2,462	-15.957%
2026-08-26	5.6500	5.7000	5.5000	5.5000	-9.836%	8	2,456	-28.182%
2026-08-25	5.5700	6.1500	5.5700	6.1000	+7.965%	19	2,452	-35.246%
2026-08-24	5.7500	6.1000	5.6500	5.6500	+17.708%	35	2,435	-30.088%
2026-08-21	4.7200	4.8000	4.7200	4.8000	0.000%	6	2,436	-17.708%
2026-08-20	4.8500	4.9500	4.8000	4.8000	+1.695%	3	2,436	-17.708%
2026-08-19	4.5200	4.7200	4.5200	4.7200	+15.971%	16	2,437	-16.314%
2026-08-18	3.8500	4.0700	3.8500	4.0700	+1.750%	12	2,435	-2.948%
2026-08-17	4.5000	4.7000	4.0000	4.0000	-14.712%	45	2,430	-1.250%
2026-08-14	4.7000	4.7000	4.4800	4.6900	+20.256%	220	2,393	-15.778%
2026-08-13	4.0700	4.0700	3.8500	3.9000	+5.405%	29	2,575	+1.282%
2026-08-12	3.6500	3.7000	3.6500	3.7000	-5.128%	5	2,580	+6.757%
2026-08-11	3.9000	3.9000	3.9000	3.9000	-2.500%	2	2,580	+1.282%
2026-08-10	4.0500	4.0500	3.9000	4.0000	-11.894%	5	2,578	-1.250%
2026-08-07	4.4100	4.6000	4.4100	4.5400	+4.368%	1,509	2,574	-12.996%
2026-08-06	4.0400	4.4000	4.0400	4.3500	+20.833%	32	1,125	-9.195%
2026-08-05	3.7000	4.1400	3.4800	3.6000	+16.129%	27	1,116	+9.722%
2026-08-03	3.1000	3.1000	3.1000	3.1000	+9.929%	1	1,115	+27.419%
2026-07-31	2.7600	2.8200	2.7600	2.8200	+2.920%	14	1,115	+40.071%
2026-07-30	2.7700	2.7700	2.7400	2.7400	-22.159%	5	1,105	+44.161%
2026-07-29	3.7200	3.7200	3.5200	3.5200	-4.865%	2	1,104	+12.216%
2026-07-28	3.6000	3.7000	3.5300	3.7000	+19.355%	13	1,102	+6.757%
2026-07-27	3.1000	3.1000	3.1000	3.1000	0.000%	30	1,092	+27.419%
2026-07-24	2.9000	3.1000	2.9000	3.1000	+24.498%	3	1,122	+27.419%
2026-07-23	2.2000	2.5000	2.2000	2.4900	-19.156%	7	1,121	+58.635%
2026-07-22	3.2700	3.2700	3.0800	3.0800	-9.412%	3	1,123	+28.247%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,123	+16.176%
2026-07-10	3.1500	3.2000	3.1500	3.2000	0.000%	170	1,124	+23.438%
2026-07-09	3.0000	3.2000	3.0000	3.2000	-9.605%	3	1,069	+23.438%
2026-07-08	3.4700	3.5400	3.4700	3.5400	+1.143%	51	1,071	+11.582%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+4.167%	1	1,020	+12.857%
2026-07-02	3.3600	3.3600	3.3600	3.3600	+1.818%	3	1,016	+17.560%
2026-07-01	3.2500	3.3000	3.2500	3.3000	+0.304%	7	1,016	+19.697%
2026-06-30	3.3000	3.3000	3.2800	3.2900	-16.709%	32	1,015	+20.061%
2026-06-29	3.9500	3.9500	3.9500	3.9500	-0.504%	2	983	0.000%
2026-06-26	3.8600	3.9900	3.6500	3.9700	+6.150%	75	985	-0.504%
2026-06-25	3.8000	3.8000	3.7400	3.7400	-22.083%	2	929	+5.615%
2026-06-24	5.3000	5.3000	4.6500	4.8000	+4.348%	96	927	-17.708%
2026-06-22	5.2000	5.2000	4.6000	4.6000	-8.000%	13	872	-14.130%
2026-06-18	4.5000	5.0000	4.5000	5.0000	+2.041%	3	848	-21.000%
2026-06-17	4.6000	4.9000	4.3700	4.9000	+12.385%	30	848	-19.388%
2026-06-16	4.3700	4.4600	4.3400	4.3600	-5.217%	100	848	-9.404%
2026-06-15	4.7000	4.7000	4.6000	4.6000	+5.747%	12	748	-14.130%
2026-06-12	4.3500	4.3500	4.3500	4.3500	+8.750%	4	748	-9.195%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-3.614%	2	752	-1.250%
2026-06-08	4.2400	4.3300	4.0500	4.1500	-5.251%	114	754	-4.819%
2026-06-05	4.3000	4.3800	4.3000	4.3800	+3.546%	5	641	-9.817%
2026-06-04	4.6700	4.6700	4.2300	4.2300	-15.400%	13	640	-6.619%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+9.890%	8	639	-21.000%
2026-06-02	4.4300	4.5500	4.4300	4.5500	-8.818%	127	631	-13.187%
2026-06-01	4.5000	4.9900	4.5000	4.9900	-2.157%	3	615	-20.842%
2026-05-29	5.0000	5.1000	5.0000	5.1000	-4.673%	2	616	-22.549%
2026-05-28	5.4500	5.4500	5.3500	5.3500	+2.490%	3	617	-26.168%
2026-05-27	5.4000	5.4000	5.2200	5.2200	+1.359%	3	620	-24.330%
2026-05-26	5.0400	5.1500	5.0400	5.1500	-2.830%	4	621	-23.301%
2026-05-21	5.4000	5.4000	5.1500	5.3000	-4.505%	7	619	-25.472%
2026-05-20	4.8000	5.5500	4.8000	5.5500	+12.348%	10	622	-28.829%
2026-05-19	5.1500	5.1500	4.9400	4.9400	-6.792%	6	625	-20.040%
2026-05-18	5.3000	5.3000	5.3000	5.3000	+7.071%	2	625	-25.472%
2026-05-15	5.3000	5.4000	4.9000	4.9500	-15.385%	12	625	-20.202%
2026-05-14	5.8000	5.8500	5.8000	5.8500	+1.036%	2	623	-32.479%
2026-05-13	5.5800	5.7900	5.5800	5.7900	+7.222%	100	523	-31.779%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-26.928%	1	523	-26.852%
2026-05-07	7.6500	7.6500	7.3900	7.3900	+4.823%	3	523	-46.549%
2026-05-06	7.0500	7.0500	7.0500	7.0500	+35.577%	1	520	-43.972%
2026-05-04	5.2000	5.2000	5.2000	5.2000	+0.386%	1	519	-24.038%
2026-04-29	5.0700	5.3100	5.0500	5.1800	+0.193%	100	520	-23.745%
2026-04-28	5.3300	5.3500	5.0200	5.1700	-6.510%	135	574	-23.598%
2026-04-27	5.5200	5.5300	5.2900	5.5300	-1.250%	27	668	-28.571%
2026-04-24	5.6000	5.6000	5.3700	5.6000	-3.448%	89	642	-29.464%
2026-04-23	5.8000	5.8000	5.8000	5.8000	0.000%	3	699	-31.897%
2026-04-22	5.8000	5.8000	5.8000	5.8000	-0.855%	2	696	-31.897%
2026-04-15	5.5600	5.8500	5.5600	5.8500	+3.908%	108	696	-32.479%
2026-04-14	5.7300	5.7300	5.4200	5.6300	+21.075%	95	602	-29.840%
2026-04-10	4.7000	4.8200	4.6500	4.6500	-5.488%	6	683	-15.054%
2026-04-09	4.9200	4.9200	4.9200	4.9200	+17.986%	1	685	-19.715%
2026-04-06	4.1600	4.1700	4.1600	4.1700	-5.227%	4	685	-5.276%
2026-03-31	4.2400	4.4000	4.2400	4.4000	+4.019%	7	689	-10.227%
2026-03-30	4.2300	4.2300	4.2300	4.2300	+11.609%	1	686	-6.619%
2026-03-27	3.7800	3.9500	3.6000	3.7900	-1.558%	174	686	+4.222%
2026-03-26	4.0400	4.2000	3.8500	3.8500	-6.098%	194	515	+2.597%
2026-03-25	4.4700	4.4700	4.1000	4.1000	-18.000%	100	322	-3.659%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-9.091%	1	222	-21.000%
2026-03-13	5.5000	5.5000	5.5000	5.5000	-14.330%	1	221	-28.182%
2026-03-05	6.4200	6.4200	6.4200	6.4200	-5.449%	1	220	-38.474%
2026-02-23	6.6500	6.7900	6.4000	6.7900	-10.066%	141	220	-41.826%
2026-02-19	7.5500	7.5500	7.5500	7.5500	+0.667%	15	79	-47.682%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-14.286%	1	65	-47.333%
2026-02-10	8.7500	8.7500	8.7500	8.7500	+16.667%	30	64	-54.857%
2026-02-09	7.5000	7.5000	7.4900	7.5000	+13.636%	7	35	-47.333%
2026-02-05	6.6000	6.6000	6.6000	6.6000	+2.326%	7	28	-40.152%
2026-02-03	5.4700	6.4500	5.4700	6.4500	-15.132%	7	21	-38.760%
2026-02-02	7.6500	7.6500	7.1000	7.6000	-11.628%	12	16	-48.026%
2026-01-28	8.6000	8.6000	8.6000	8.6000	-15.686%	1	7	-54.070%
2026-01-22	10.2000	10.2000	10.2000	10.2000	+13.333%	1	6	-61.275%
2026-01-21	9.0000	9.0000	9.0000	9.0000	-2.703%	1	7	-56.111%
2026-01-20	9.2500	9.2500	9.2500	9.2500	-25.403%	1	6	-57.297%
2026-01-16	12.4000	12.4000	12.4000	12.4000	0.000%	5	0	-68.145%