Dark

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

EOD

Sep 10, 2026

18.83+4.321%(+0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.8300	18.8300	18.8300	18.8300	+4.321%	1	767	0.000%
2026-09-09	18.0500	18.0500	18.0500	18.0500	-5.249%	3	767	+4.321%
2026-09-04	18.8000	19.0500	18.8000	19.0500	-8.852%	4	764	-1.155%
2026-09-02	20.9000	20.9000	20.9000	20.9000	+3.619%	6	764	-9.904%
2026-08-31	20.1700	20.1700	20.1700	20.1700	+0.348%	2	764	-6.644%
2026-08-27	20.6800	20.6800	20.1000	20.1000	-8.636%	7	765	-6.318%
2026-08-26	22.0000	22.0000	22.0000	22.0000	-4.555%	1	759	-14.409%
2026-08-25	23.0500	23.0500	23.0500	23.0500	+1.676%	3	759	-18.308%
2026-08-24	21.7000	23.3300	21.7000	22.6700	+12.228%	25	756	-16.939%
2026-08-21	20.9000	20.9000	20.2000	20.2000	-2.415%	7	743	-6.782%
2026-08-20	20.4000	20.8000	20.4000	20.7000	+4.177%	6	736	-9.034%
2026-08-19	19.8400	19.8700	19.8400	19.8700	+5.411%	16	736	-5.234%
2026-08-17	18.8500	18.8500	18.8500	18.8500	-6.683%	4	736	-0.106%
2026-08-14	19.7500	20.2000	19.4300	20.2000	+13.547%	9	736	-6.782%
2026-08-12	16.9500	18.2500	16.9500	17.7900	-0.336%	6	742	+5.846%
2026-08-11	17.8500	17.8500	17.8500	17.8500	-0.446%	1	737	+5.490%
2026-08-10	17.9000	17.9300	17.9000	17.9300	-6.857%	3	737	+5.020%
2026-08-07	19.1500	19.2500	19.1000	19.2500	+0.260%	23	736	-2.182%
2026-08-06	17.8000	19.2000	17.6500	19.2000	+11.304%	103	737	-1.927%
2026-08-05	17.8500	17.8500	16.1500	17.2500	+13.487%	37	753	+9.159%
2026-08-04	15.3000	15.4500	14.7500	15.2000	+2.013%	9	744	+23.882%
2026-08-03	15.6700	15.6700	14.7500	14.9000	+4.196%	33	742	+26.376%
2026-07-31	14.0500	14.8000	14.0500	14.3000	+7.116%	7	730	+31.678%
2026-07-30	13.5900	13.5900	13.3000	13.3500	-17.081%	547	728	+41.049%
2026-07-29	16.3500	16.3500	16.1000	16.1000	-0.923%	53	857	+16.957%
2026-07-28	14.2500	16.2500	14.2500	16.2500	+7.973%	28	858	+15.877%
2026-07-27	15.0400	15.0500	15.0400	15.0500	+5.614%	3	878	+25.116%
2026-07-24	14.2500	14.2500	14.2500	14.2500	+11.765%	2	876	+32.140%
2026-07-23	13.7500	13.7500	12.5000	12.7500	-9.894%	42	878	+47.686%
2026-07-22	15.1500	15.1500	14.1500	14.1500	-3.082%	109	855	+33.074%
2026-07-20	14.3400	15.0000	14.3400	14.6000	-3.630%	23	798	+28.973%
2026-07-17	15.1500	15.1500	15.1500	15.1500	-8.182%	1	778	+24.290%
2026-07-16	15.9000	16.5000	15.5500	16.5000	+6.796%	55	778	+14.121%
2026-07-15	15.0200	15.4500	15.0200	15.4500	+4.040%	9	750	+21.877%
2026-07-14	14.3000	14.8500	14.3000	14.8500	+0.678%	59	753	+26.801%
2026-07-13	15.0000	15.3800	14.7500	14.7500	+2.787%	6	752	+27.661%
2026-07-10	14.6500	14.6500	14.3500	14.3500	+2.867%	23	753	+31.220%
2026-07-09	14.0000	14.1000	13.9500	13.9500	-8.224%	6	755	+34.982%
2026-07-08	15.0600	15.2000	15.0600	15.2000	-0.524%	2	755	+23.882%
2026-07-07	15.6000	15.6000	15.2800	15.2800	+0.526%	2	756	+23.233%
2026-07-06	15.4000	15.5800	15.1100	15.2000	-5.000%	32	755	+23.882%
2026-07-02	14.7500	16.0000	14.7500	16.0000	+11.498%	9	762	+17.688%
2026-07-01	14.8000	14.8000	14.3500	14.3500	-4.524%	18	762	+31.220%
2026-06-30	14.9500	15.2000	14.9500	15.0300	-10.000%	4	762	+25.283%
2026-06-25	17.6000	17.6000	16.7000	16.7000	-10.695%	723	762	+12.754%
2026-06-24	19.0000	19.4000	18.7000	18.7000	-0.267%	5	417	+0.695%
2026-06-23	19.2000	19.2000	18.7500	18.7500	-2.850%	3	422	+0.427%
2026-06-22	19.3000	19.3000	19.3000	19.3000	0.000%	1	424	-2.435%
2026-06-18	17.9500	19.3000	17.9500	19.3000	+9.784%	21	447	-2.435%
2026-06-17	18.1000	18.2500	17.5800	17.5800	-0.397%	6	447	+7.110%
2026-06-15	17.7500	18.0000	17.6500	17.6500	+2.023%	28	447	+6.686%
2026-06-12	17.6500	17.8000	17.1000	17.3000	+6.135%	9	472	+8.844%
2026-06-11	16.3000	16.3000	16.3000	16.3000	+1.875%	2	478	+15.521%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-3.440%	1	476	+17.688%
2026-06-09	16.9400	16.9400	16.5000	16.5700	+2.284%	8	475	+13.639%
2026-06-08	16.2000	16.2000	16.2000	16.2000	-6.087%	1	469	+16.235%
2026-06-04	17.7500	17.7500	17.2500	17.2500	+2.374%	14	468	+9.159%
2026-06-03	17.9000	17.9000	16.7000	16.8500	-3.824%	79	479	+11.751%
2026-06-02	16.8000	17.7000	16.8000	17.5200	-5.297%	59	406	+7.477%
2026-06-01	17.7000	18.6000	17.1000	18.5000	-1.070%	86	355	+1.784%
2026-05-29	18.7000	18.7000	18.7000	18.7000	-6.500%	1	320	+0.695%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+0.050%	1	321	-5.850%
2026-05-11	19.6000	19.9900	19.6000	19.9900	-8.303%	5	320	-5.803%
2026-05-07	24.0500	24.0500	21.8000	21.8000	-0.092%	18	320	-13.624%
2026-05-06	22.4000	22.4000	21.8200	21.8200	+19.890%	2	324	-13.703%
2026-05-04	18.2000	18.2500	18.2000	18.2000	-8.312%	77	324	+3.462%
2026-04-30	19.7000	19.8500	18.9500	19.8500	+6.434%	10	349	-5.139%
2026-04-24	18.6500	18.6500	18.6500	18.6500	-11.190%	1	349	+0.965%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+4.218%	1	349	-10.333%
2026-04-15	20.1500	20.1500	20.1500	20.1500	+19.231%	1	349	-6.551%
2026-04-09	16.7600	16.9000	16.7600	16.9000	-0.647%	7	348	+11.420%
2026-04-08	17.0100	17.0100	17.0100	17.0100	+8.206%	20	341	+10.700%
2026-04-07	15.7200	15.7200	15.7200	15.7200	-3.558%	7	341	+19.784%
2026-04-06	16.3000	16.3000	16.3000	16.3000	+5.026%	14	341	+15.521%
2026-04-02	15.1700	15.5200	15.1700	15.5200	-3.302%	21	327	+21.327%
2026-03-31	16.0500	16.0500	16.0500	16.0500	+4.221%	29	327	+17.321%
2026-03-30	15.3500	15.4000	15.3500	15.4000	+5.842%	107	299	+22.273%
2026-03-27	14.7500	14.7500	14.2500	14.5500	-5.581%	4	197	+29.416%
2026-03-25	15.6000	15.6000	15.4100	15.4100	-5.460%	11	194	+22.193%
2026-03-24	16.3000	16.3000	16.3000	16.3000	-3.436%	1	203	+15.521%
2026-03-23	18.5000	18.5000	16.8800	16.8800	-7.253%	3	203	+11.552%
2026-03-18	17.8500	18.2000	17.8500	18.2000	+2.247%	77	202	+3.462%
2026-03-16	17.7500	17.8800	17.7500	17.8000	-6.316%	4	188	+5.787%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-11.915%	1	187	-0.895%
2026-03-05	21.5700	21.5700	21.5700	21.5700	+5.220%	1	186	-12.703%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-2.381%	4	185	-8.146%
2026-02-27	21.0000	21.0000	21.0000	21.0000	-0.990%	1	185	-10.333%
2026-02-25	21.2000	21.2100	21.2000	21.2100	+3.463%	52	186	-11.221%
2026-02-23	20.5000	20.6000	20.5000	20.5000	-2.288%	52	186	-8.146%
2026-02-13	20.9800	20.9800	20.9800	20.9800	-3.318%	3	137	-10.248%
2026-02-12	21.7000	21.7000	21.7000	21.7000	-9.205%	19	137	-13.226%
2026-02-09	23.9000	23.9000	23.9000	23.9000	+1.702%	3	156	-21.213%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+9.302%	1	156	-19.872%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-18.095%	2	155	-12.419%
2026-01-30	26.1400	26.6000	26.1400	26.2500	+8.025%	10	157	-28.267%
2026-01-29	24.6100	24.6100	24.3000	24.3000	-5.814%	30	162	-22.510%
2026-01-27	25.8000	25.8000	25.8000	25.8000	-9.474%	40	176	-27.016%
2026-01-09	28.5000	28.5000	28.5000	28.5000	+1.064%	1	176	-33.930%
2026-01-07	28.2000	28.2000	28.2000	28.2000	+0.894%	20	176	-33.227%
2026-01-06	27.8000	28.0000	27.8000	27.9500	+0.395%	52	156	-32.630%
2025-12-26	27.8400	27.8400	27.8400	27.8400	+3.494%	1	147	-32.364%
2025-12-18	26.9000	26.9000	26.9000	26.9000	+2.868%	1	147	-30.000%
2025-12-15	26.1500	26.1500	26.1500	26.1500	-4.562%	1	148	-27.992%
2025-12-12	27.6000	27.6000	27.4000	27.4000	+9.381%	2	148	-31.277%
2025-12-10	24.0000	25.1000	24.0000	25.0500	+8.913%	16	149	-24.830%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+0.656%	1	155	-18.130%
2025-12-05	22.7000	22.8500	22.7000	22.8500	+3.864%	2	156	-17.593%
2025-12-03	22.2000	22.2000	22.0000	22.0000	-1.345%	4	154	-14.409%
2025-12-02	22.3000	22.3000	22.3000	22.3000	-4.497%	1	154	-15.561%
2025-12-01	23.3500	23.3500	23.3500	23.3500	+6.136%	2	153	-19.358%
2025-11-28	21.6500	22.0000	21.6000	22.0000	+1.149%	3	153	-14.409%
2025-11-26	21.8000	22.0000	21.7500	21.7500	+1.636%	28	147	-13.425%
2025-11-25	21.0000	21.4000	21.0000	21.4000	-3.820%	8	147	-12.009%
2025-11-21	21.2500	22.2500	21.0500	22.2500	+4.706%	64	140	-15.371%
2025-11-20	21.2500	21.2500	21.2500	21.2500	-4.709%	7	102	-11.388%
2025-11-19	22.3000	22.3000	22.3000	22.3000	-5.106%	16	95	-15.561%
2025-11-17	23.5000	23.5000	23.5000	23.5000	-2.692%	12	79	-19.872%
2025-11-14	24.0700	24.1500	24.0700	24.1500	+0.374%	2	67	-22.029%
2025-11-13	24.1500	24.1500	23.9500	24.0600	-12.826%	4	66	-21.737%
2025-11-04	27.6000	27.6000	27.6000	27.6000	+0.036%	4	65	-31.775%
2025-10-28	27.5900	27.5900	27.5900	27.5900	-5.254%	1	69	-31.751%
2025-10-24	29.1400	29.1400	29.1200	29.1200	-1.288%	4	68	-35.337%
2025-10-21	29.5000	29.5000	29.5000	29.5000	+12.167%	1	68	-36.169%
2025-10-16	26.0500	26.3000	26.0500	26.3000	+0.152%	2	68	-28.403%
2025-10-10	27.6500	27.6500	26.2600	26.2600	-8.977%	2	68	-28.294%
2025-10-03	28.9000	28.9000	28.6300	28.8500	-1.536%	12	68	-34.731%
2025-10-01	30.2000	30.2000	29.3000	29.3000	-3.204%	10	63	-35.734%
2025-09-29	29.9500	30.2700	29.9500	30.2700	+3.240%	12	53	-37.793%
2025-09-24	29.5000	29.6900	29.1000	29.3200	+4.528%	37	53	-35.778%
2025-09-23	28.2500	28.2500	28.0500	28.0500	-0.708%	11	39	-32.870%
2025-09-22	28.4300	28.4300	28.2500	28.2500	+0.355%	2	28	-33.345%
2025-09-19	28.1000	28.3000	28.1000	28.1500	-8.306%	21	27	-33.108%
2025-09-12	30.7000	30.7300	30.7000	30.7000	0.000%	6	6	-38.664%