Dark

DIS20271217C100
DIS Dec 17 2027 100.00 Call (DIS271217C00100000)
option OPRA

EOD

Jul 28, 2026

16.25+7.973%(+1.20)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	14.2500	16.2500	14.2500	16.2500	+7.973%	28	858	0.000%
2026-07-27	15.0400	15.0500	15.0400	15.0500	+5.614%	3	878	+7.973%
2026-07-24	14.2500	14.2500	14.2500	14.2500	+11.765%	2	876	+14.035%
2026-07-23	13.7500	13.7500	12.5000	12.7500	-9.894%	42	878	+27.451%
2026-07-22	15.1500	15.1500	14.1500	14.1500	-3.082%	109	855	+14.841%
2026-07-20	14.3400	15.0000	14.3400	14.6000	-3.630%	23	798	+11.301%
2026-07-17	15.1500	15.1500	15.1500	15.1500	-8.182%	1	778	+7.261%
2026-07-16	15.9000	16.5000	15.5500	16.5000	+6.796%	55	778	-1.515%
2026-07-15	15.0200	15.4500	15.0200	15.4500	+4.040%	9	750	+5.178%
2026-07-14	14.3000	14.8500	14.3000	14.8500	+0.678%	59	753	+9.428%
2026-07-13	15.0000	15.3800	14.7500	14.7500	+2.787%	6	752	+10.169%
2026-07-10	14.6500	14.6500	14.3500	14.3500	+2.867%	23	753	+13.240%
2026-07-09	14.0000	14.1000	13.9500	13.9500	-8.224%	6	755	+16.487%
2026-07-08	15.0600	15.2000	15.0600	15.2000	-0.524%	2	755	+6.908%
2026-07-07	15.6000	15.6000	15.2800	15.2800	+0.526%	2	756	+6.348%
2026-07-06	15.4000	15.5800	15.1100	15.2000	-5.000%	32	755	+6.908%
2026-07-02	14.7500	16.0000	14.7500	16.0000	+11.498%	9	762	+1.563%
2026-07-01	14.8000	14.8000	14.3500	14.3500	-4.524%	18	762	+13.240%
2026-06-30	14.9500	15.2000	14.9500	15.0300	-10.000%	4	762	+8.117%
2026-06-25	17.6000	17.6000	16.7000	16.7000	-10.695%	723	762	-2.695%
2026-06-24	19.0000	19.4000	18.7000	18.7000	-0.267%	5	417	-13.102%
2026-06-23	19.2000	19.2000	18.7500	18.7500	-2.850%	3	422	-13.333%
2026-06-22	19.3000	19.3000	19.3000	19.3000	0.000%	1	424	-15.803%
2026-06-18	17.9500	19.3000	17.9500	19.3000	+9.784%	21	447	-15.803%
2026-06-17	18.1000	18.2500	17.5800	17.5800	-0.397%	6	447	-7.565%
2026-06-15	17.7500	18.0000	17.6500	17.6500	+2.023%	28	447	-7.932%
2026-06-12	17.6500	17.8000	17.1000	17.3000	+6.135%	9	472	-6.069%
2026-06-11	16.3000	16.3000	16.3000	16.3000	+1.875%	2	478	-0.307%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-3.440%	1	476	+1.563%
2026-06-09	16.9400	16.9400	16.5000	16.5700	+2.284%	8	475	-1.931%
2026-06-08	16.2000	16.2000	16.2000	16.2000	-6.087%	1	469	+0.309%
2026-06-04	17.7500	17.7500	17.2500	17.2500	+2.374%	14	468	-5.797%
2026-06-03	17.9000	17.9000	16.7000	16.8500	-3.824%	79	479	-3.561%
2026-06-02	16.8000	17.7000	16.8000	17.5200	-5.297%	59	406	-7.249%
2026-06-01	17.7000	18.6000	17.1000	18.5000	-1.070%	86	355	-12.162%
2026-05-29	18.7000	18.7000	18.7000	18.7000	-6.500%	1	320	-13.102%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+0.050%	1	321	-18.750%
2026-05-11	19.6000	19.9900	19.6000	19.9900	-8.303%	5	320	-18.709%
2026-05-07	24.0500	24.0500	21.8000	21.8000	-0.092%	18	320	-25.459%
2026-05-06	22.4000	22.4000	21.8200	21.8200	+19.890%	2	324	-25.527%
2026-05-04	18.2000	18.2500	18.2000	18.2000	-8.312%	77	324	-10.714%
2026-04-30	19.7000	19.8500	18.9500	19.8500	+6.434%	10	349	-18.136%
2026-04-24	18.6500	18.6500	18.6500	18.6500	-11.190%	1	349	-12.869%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+4.218%	1	349	-22.619%
2026-04-15	20.1500	20.1500	20.1500	20.1500	+19.231%	1	349	-19.355%
2026-04-09	16.7600	16.9000	16.7600	16.9000	-0.647%	7	348	-3.846%
2026-04-08	17.0100	17.0100	17.0100	17.0100	+8.206%	20	341	-4.468%
2026-04-07	15.7200	15.7200	15.7200	15.7200	-3.558%	7	341	+3.372%
2026-04-06	16.3000	16.3000	16.3000	16.3000	+5.026%	14	341	-0.307%
2026-04-02	15.1700	15.5200	15.1700	15.5200	-3.302%	21	327	+4.704%
2026-03-31	16.0500	16.0500	16.0500	16.0500	+4.221%	29	327	+1.246%
2026-03-30	15.3500	15.4000	15.3500	15.4000	+5.842%	107	299	+5.519%
2026-03-27	14.7500	14.7500	14.2500	14.5500	-5.581%	4	197	+11.684%
2026-03-25	15.6000	15.6000	15.4100	15.4100	-5.460%	11	194	+5.451%
2026-03-24	16.3000	16.3000	16.3000	16.3000	-3.436%	1	203	-0.307%
2026-03-23	18.5000	18.5000	16.8800	16.8800	-7.253%	3	203	-3.732%
2026-03-18	17.8500	18.2000	17.8500	18.2000	+2.247%	77	202	-10.714%
2026-03-16	17.7500	17.8800	17.7500	17.8000	-6.316%	4	188	-8.708%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-11.915%	1	187	-14.474%
2026-03-05	21.5700	21.5700	21.5700	21.5700	+5.220%	1	186	-24.664%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-2.381%	4	185	-20.732%
2026-02-27	21.0000	21.0000	21.0000	21.0000	-0.990%	1	185	-22.619%
2026-02-25	21.2000	21.2100	21.2000	21.2100	+3.463%	52	186	-23.385%
2026-02-23	20.5000	20.6000	20.5000	20.5000	-2.288%	52	186	-20.732%
2026-02-13	20.9800	20.9800	20.9800	20.9800	-3.318%	3	137	-22.545%
2026-02-12	21.7000	21.7000	21.7000	21.7000	-9.205%	19	137	-25.115%
2026-02-09	23.9000	23.9000	23.9000	23.9000	+1.702%	3	156	-32.008%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+9.302%	1	156	-30.851%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-18.095%	2	155	-24.419%
2026-01-30	26.1400	26.6000	26.1400	26.2500	+8.025%	10	157	-38.095%
2026-01-29	24.6100	24.6100	24.3000	24.3000	-5.814%	30	162	-33.128%
2026-01-27	25.8000	25.8000	25.8000	25.8000	-9.474%	40	176	-37.016%
2026-01-09	28.5000	28.5000	28.5000	28.5000	+1.064%	1	176	-42.982%
2026-01-07	28.2000	28.2000	28.2000	28.2000	+0.894%	20	176	-42.376%
2026-01-06	27.8000	28.0000	27.8000	27.9500	+0.395%	52	156	-41.860%
2025-12-26	27.8400	27.8400	27.8400	27.8400	+3.494%	1	147	-41.631%
2025-12-18	26.9000	26.9000	26.9000	26.9000	+2.868%	1	147	-39.591%
2025-12-15	26.1500	26.1500	26.1500	26.1500	-4.562%	1	148	-37.859%
2025-12-12	27.6000	27.6000	27.4000	27.4000	+9.381%	2	148	-40.693%
2025-12-10	24.0000	25.1000	24.0000	25.0500	+8.913%	16	149	-35.130%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+0.656%	1	155	-29.348%
2025-12-05	22.7000	22.8500	22.7000	22.8500	+3.864%	2	156	-28.884%
2025-12-03	22.2000	22.2000	22.0000	22.0000	-1.345%	4	154	-26.136%
2025-12-02	22.3000	22.3000	22.3000	22.3000	-4.497%	1	154	-27.130%
2025-12-01	23.3500	23.3500	23.3500	23.3500	+6.136%	2	153	-30.407%
2025-11-28	21.6500	22.0000	21.6000	22.0000	+1.149%	3	153	-26.136%
2025-11-26	21.8000	22.0000	21.7500	21.7500	+1.636%	28	147	-25.287%
2025-11-25	21.0000	21.4000	21.0000	21.4000	-3.820%	8	147	-24.065%
2025-11-21	21.2500	22.2500	21.0500	22.2500	+4.706%	64	140	-26.966%
2025-11-20	21.2500	21.2500	21.2500	21.2500	-4.709%	7	102	-23.529%
2025-11-19	22.3000	22.3000	22.3000	22.3000	-5.106%	16	95	-27.130%
2025-11-17	23.5000	23.5000	23.5000	23.5000	-2.692%	12	79	-30.851%
2025-11-14	24.0700	24.1500	24.0700	24.1500	+0.374%	2	67	-32.712%
2025-11-13	24.1500	24.1500	23.9500	24.0600	-12.826%	4	66	-32.461%
2025-11-04	27.6000	27.6000	27.6000	27.6000	+0.036%	4	65	-41.123%
2025-10-28	27.5900	27.5900	27.5900	27.5900	-5.254%	1	69	-41.102%
2025-10-24	29.1400	29.1400	29.1200	29.1200	-1.288%	4	68	-44.196%
2025-10-21	29.5000	29.5000	29.5000	29.5000	+12.167%	1	68	-44.915%
2025-10-16	26.0500	26.3000	26.0500	26.3000	+0.152%	2	68	-38.213%
2025-10-10	27.6500	27.6500	26.2600	26.2600	-8.977%	2	68	-38.119%
2025-10-03	28.9000	28.9000	28.6300	28.8500	-1.536%	12	68	-43.674%
2025-10-01	30.2000	30.2000	29.3000	29.3000	-3.204%	10	63	-44.539%
2025-09-29	29.9500	30.2700	29.9500	30.2700	+3.240%	12	53	-46.316%
2025-09-24	29.5000	29.6900	29.1000	29.3200	+4.528%	37	53	-44.577%
2025-09-23	28.2500	28.2500	28.0500	28.0500	-0.708%	11	39	-42.068%
2025-09-22	28.4300	28.4300	28.2500	28.2500	+0.355%	2	28	-42.478%
2025-09-19	28.1000	28.3000	28.1000	28.1500	-8.306%	21	27	-42.274%
2025-09-12	30.7000	30.7300	30.7000	30.7000	0.000%	6	6	-47.068%