Dark

DIS20271217C105
DIS Dec 17 2027 105.00 Call (DIS271217C00105000)
option OPRA

EOD

Sep 10, 2026

16.10-0.617%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.0000	16.1000	16.0000	16.1000	-0.617%	8	633	0.000%
2026-09-04	16.2000	16.2000	16.2000	16.2000	-7.429%	1	626	-0.617%
2026-09-03	17.5000	17.5000	17.5000	17.5000	-14.005%	1	626	-8.000%
2026-08-25	19.3800	20.3900	19.3800	20.3500	+5.168%	23	626	-20.885%
2026-08-24	19.3500	19.3500	19.3500	19.3500	+9.943%	1	607	-16.796%
2026-08-21	17.8000	17.8000	17.6000	17.6000	+4.142%	4	606	-8.523%
2026-08-17	16.9000	16.9000	16.9000	16.9000	-2.029%	1	606	-4.734%
2026-08-14	17.2500	17.2500	17.2500	17.2500	+10.224%	3	606	-6.667%
2026-08-13	15.6500	15.6500	15.6500	15.6500	+0.643%	1	606	+2.875%
2026-08-12	15.5500	15.5500	15.5500	15.5500	+0.323%	1	605	+3.537%
2026-08-10	15.6500	15.6500	15.5000	15.5000	+0.194%	2	604	+3.871%
2026-08-06	15.4700	15.4700	15.4700	15.4700	+10.107%	1	602	+4.072%
2026-07-28	14.0500	14.0500	14.0500	14.0500	+17.377%	9	602	+14.591%
2026-07-24	11.9700	11.9700	11.9700	11.9700	+8.424%	1	602	+34.503%
2026-07-23	11.0400	11.0400	11.0400	11.0400	-11.680%	2	603	+45.833%
2026-07-22	12.6000	12.6000	12.5000	12.5000	-2.648%	6	601	+28.800%
2026-07-20	12.8400	12.8400	12.8400	12.8400	-2.357%	1	595	+25.389%
2026-07-17	13.2500	13.2500	13.1500	13.1500	-6.406%	24	594	+22.433%
2026-07-16	14.0500	14.0500	14.0500	14.0500	+8.746%	5	577	+14.591%
2026-07-15	12.9200	12.9200	12.9200	12.9200	+4.615%	5	572	+24.613%
2026-07-14	12.1500	12.6500	12.1500	12.3500	+0.407%	44	577	+30.364%
2026-07-10	12.3000	12.3000	12.3000	12.3000	-7.170%	1	554	+30.894%
2026-07-02	13.2500	13.2500	13.2500	13.2500	+6.426%	3	552	+21.509%
2026-07-01	12.4500	12.4500	12.4500	12.4500	-2.506%	1	552	+29.317%
2026-06-30	12.7500	12.7700	12.7500	12.7700	-16.916%	2	551	+26.077%
2026-06-22	16.5700	16.5700	15.3000	15.3700	-8.512%	3	551	+4.750%
2026-06-18	15.5000	16.8000	15.5000	16.8000	+13.514%	182	402	-4.167%
2026-06-09	14.8000	14.8000	14.8000	14.8000	+3.497%	20	402	+8.784%
2026-06-08	14.3000	14.3000	14.3000	14.3000	-7.143%	20	412	+12.587%
2026-06-04	15.7500	15.7500	15.4000	15.4000	+9.375%	4	392	+4.545%
2026-06-03	14.0800	14.0800	14.0800	14.0800	-12.110%	12	393	+14.347%
2026-05-29	16.1000	16.1000	16.0200	16.0200	-3.202%	12	393	+0.499%
2026-05-21	16.4900	16.5500	16.3000	16.5500	-6.232%	117	393	-2.719%
2026-05-20	17.6500	17.6500	17.6500	17.6500	+3.762%	34	284	-8.782%
2026-05-15	16.8900	17.0100	16.8900	17.0100	0.000%	2	250	-5.350%
2026-05-13	16.9800	17.0100	16.9800	17.0100	+0.059%	5	249	-5.350%
2026-05-11	17.0000	17.0000	17.0000	17.0000	-18.854%	1	246	-5.294%
2026-05-06	20.9500	20.9500	20.9500	20.9500	+32.595%	13	247	-23.150%
2026-05-04	15.8000	15.8000	15.8000	15.8000	-7.602%	2	260	+1.899%
2026-05-01	17.1500	17.1500	17.1000	17.1000	-1.156%	14	247	-5.848%
2026-04-30	16.6000	17.3000	16.6000	17.3000	+10.261%	23	247	-6.936%
2026-04-29	15.6900	15.6900	15.6900	15.6900	-4.909%	7	253	+2.613%
2026-04-24	16.5000	16.5000	16.5000	16.5000	-4.899%	1	246	-2.424%
2026-04-21	17.5500	17.5500	17.3000	17.3500	-5.398%	152	98	-7.205%
2026-04-17	18.3500	18.3500	18.3400	18.3400	+12.171%	5	98	-12.214%
2026-04-14	16.4500	16.6500	16.3500	16.3500	+9.365%	25	93	-1.529%
2026-04-10	15.2000	15.2000	14.9500	14.9500	+8.965%	6	87	+7.692%
2026-04-07	13.7200	13.7200	13.7200	13.7200	+2.007%	7	87	+17.347%
2026-04-02	13.4500	13.4500	13.4500	13.4500	-3.929%	20	98	+19.703%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+5.263%	20	98	+15.000%
2026-03-30	13.3000	13.3000	13.3000	13.3000	-9.524%	1	98	+21.053%
2026-03-24	14.7000	14.7000	14.7000	14.7000	-7.837%	1	98	+9.524%
2026-03-23	15.9500	15.9500	15.9500	15.9500	+2.244%	5	99	+0.940%
2026-03-19	15.6000	15.6000	15.6000	15.6000	-2.194%	7	94	+3.205%
2026-03-18	16.0500	16.1000	15.9500	15.9500	-4.204%	60	87	+0.940%
2026-03-17	16.6500	16.6500	16.6500	16.6500	+8.681%	20	54	-3.303%
2026-03-16	15.3200	15.3200	15.3200	15.3200	-5.839%	20	60	+5.091%
2026-03-12	16.2700	16.2700	16.2700	16.2700	-0.793%	5	50	-1.045%
2026-03-06	16.0000	16.4000	16.0000	16.4000	-5.693%	4	45	-1.829%
2026-03-05	17.5000	17.5000	17.3900	17.3900	-2.903%	20	48	-7.418%
2026-02-27	17.9100	17.9100	17.9100	17.9100	-6.475%	20	65	-10.106%
2026-02-17	19.1500	19.1500	19.1500	19.1500	-0.519%	1	45	-15.927%
2026-02-13	19.2500	19.2500	19.2500	19.2500	+6.530%	1	45	-16.364%
2026-02-12	18.0700	18.0700	18.0700	18.0700	-18.420%	4	45	-10.902%
2026-02-10	22.0000	22.1500	22.0000	22.1500	+16.579%	7	41	-27.314%
2026-02-05	19.0000	19.0000	19.0000	19.0000	+11.502%	10	41	-15.263%
2026-02-03	17.0600	17.0600	17.0400	17.0400	-14.156%	10	48	-5.516%
2026-02-02	19.5000	19.8500	19.5000	19.8500	-15.171%	11	52	-18.892%
2026-01-30	23.2500	23.4000	23.2500	23.4000	+5.643%	2	46	-31.197%
2026-01-28	22.0500	22.3000	22.0500	22.1500	-9.147%	18	46	-27.314%
2026-01-21	24.5000	24.5000	24.3800	24.3800	-4.803%	2	55	-33.962%
2026-01-09	25.6100	25.6100	25.6100	25.6100	+7.515%	1	54	-37.134%
2026-01-02	23.8200	23.8200	23.8200	23.8200	-2.177%	1	53	-32.410%
2025-12-22	24.3500	24.3500	24.3500	24.3500	+7.553%	2	52	-33.881%
2025-12-10	22.6400	22.6400	22.6400	22.6400	+13.200%	10	51	-28.887%
2025-12-05	20.0000	20.0000	20.0000	20.0000	-0.200%	1	51	-19.500%
2025-12-03	20.0400	20.0400	20.0400	20.0400	+3.299%	10	51	-19.661%
2025-11-26	19.4000	19.4000	19.4000	19.4000	+0.518%	3	42	-17.010%
2025-11-25	19.0000	19.3000	18.9500	19.3000	+3.763%	7	42	-16.580%
2025-11-24	18.6000	18.6000	18.6000	18.6000	-2.872%	2	37	-13.441%
2025-11-21	18.7200	19.3500	18.7200	19.1500	-5.385%	23	35	-15.927%
2025-11-19	20.3100	20.3100	20.2400	20.2400	-9.924%	2	43	-20.455%
2025-11-14	22.4700	22.4700	22.4700	22.4700	+4.269%	1	42	-28.349%
2025-11-13	21.5500	21.5500	21.5500	21.5500	-24.650%	1	41	-25.290%
2025-11-12	28.5000	28.6000	28.5000	28.6000	+10.425%	3	40	-43.706%
2025-10-30	25.9000	25.9000	25.9000	25.9000	+3.933%	1	41	-37.838%
2025-10-28	24.8500	24.9200	24.8500	24.9200	-0.320%	2	42	-35.393%
2025-10-17	25.0000	25.0000	25.0000	25.0000	+7.527%	2	42	-35.600%
2025-10-16	23.2500	23.2500	23.2500	23.2500	-8.465%	1	42	-30.753%
2025-10-15	25.4000	25.4000	25.4000	25.4000	+7.218%	1	41	-36.614%
2025-10-13	23.6900	23.6900	23.6900	23.6900	-6.548%	2	42	-32.039%
2025-10-10	25.3500	25.3500	25.3500	25.3500	+2.012%	4	40	-36.489%
2025-10-09	24.9000	24.9000	24.8500	24.8500	-2.549%	4	44	-35.211%
2025-10-07	25.5000	25.5000	25.5000	25.5000	+0.196%	1	42	-36.863%
2025-10-06	25.3500	25.5400	25.3500	25.4500	-2.303%	5	42	-36.739%
2025-10-03	25.8500	26.2000	25.8500	26.0500	+2.964%	8	41	-38.196%
2025-10-02	25.1000	25.3600	24.7500	25.3000	-3.213%	8	38	-36.364%
2025-09-26	26.2700	26.3100	26.0600	26.1400	-1.655%	4	31	-38.409%
2025-09-25	26.5800	26.5800	26.5800	26.5800	+1.528%	1	30	-39.428%
2025-09-24	26.6000	26.6000	26.1800	26.1800	+3.356%	6	29	-38.503%
2025-09-23	25.5800	25.5800	25.3300	25.3300	-8.391%	7	27	-36.439%
2025-09-15	27.6500	27.6500	27.6500	27.6500	-1.461%	3	23	-41.772%
2025-09-12	27.6000	28.0600	27.6000	28.0600	+2.521%	5	20	-42.623%
2025-09-11	27.3700	27.3700	27.3700	27.3700	-1.900%	2	16	-41.176%
2025-09-10	27.9000	27.9000	27.9000	27.9000	-4.288%	1	14	-42.294%
2025-09-09	29.1500	29.1500	29.1500	29.1500	0.000%	13	13	-44.768%