Dark

DIS20271217C110
DIS Dec 17 2027 110.00 Call (DIS271217C00110000)
option OPRA

EOD

Jul 28, 2026

12.15+21.500%(+2.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	12.2000	12.2000	12.1500	12.1500	+21.500%	8	364	0.000%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+8.225%	1	364	+21.500%
2026-07-23	9.2300	9.2400	9.2300	9.2400	-11.663%	2	364	+31.494%
2026-07-22	10.7000	10.8700	10.4500	10.4600	-8.246%	9	362	+16.157%
2026-07-17	11.4000	11.4000	11.4000	11.4000	-5.394%	1	356	+6.579%
2026-07-16	12.1000	12.1000	12.0500	12.0500	+4.419%	3	356	+0.830%
2026-07-15	11.5200	11.5400	11.5200	11.5400	+6.359%	2	353	+5.286%
2026-07-14	10.4500	10.8500	10.4500	10.8500	+3.828%	28	355	+11.982%
2026-07-10	10.5000	10.5000	10.4500	10.4500	-4.128%	5	341	+16.268%
2026-07-08	10.9000	10.9000	10.9000	10.9000	-5.217%	18	341	+11.468%
2026-07-07	11.5000	11.5000	11.5000	11.5000	+1.590%	4	323	+5.652%
2026-07-06	11.3200	11.3200	11.3200	11.3200	+7.299%	3	323	+7.332%
2026-07-01	10.5500	10.5500	10.5500	10.5500	-8.658%	3	323	+15.166%
2026-06-26	11.5500	11.5500	11.5500	11.5500	+0.173%	1	320	+5.195%
2026-06-25	11.7600	11.7600	11.5300	11.5300	-23.389%	2	321	+5.377%
2026-06-24	15.0500	15.0500	15.0500	15.0500	+10.662%	3	320	-19.269%
2026-06-23	13.6000	13.6000	13.6000	13.6000	-0.147%	9	320	-10.662%
2026-06-22	13.3000	13.6200	13.3000	13.6200	-5.744%	150	320	-10.793%
2026-06-18	14.0000	14.4500	13.9500	14.4500	+9.470%	7	172	-15.917%
2026-06-17	13.2000	13.2000	13.2000	13.2000	+5.600%	1	172	-7.955%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-14.966%	3	172	-2.800%
2026-05-27	14.7000	14.7000	14.7000	14.7000	+5.000%	1	172	-17.347%
2026-05-22	14.0000	14.0000	14.0000	14.0000	-2.098%	2	172	-13.214%
2026-05-21	14.0500	14.3000	14.0500	14.3000	-1.988%	31	151	-15.035%
2026-05-20	14.5900	14.5900	14.5900	14.5900	-1.485%	20	151	-16.724%
2026-05-18	14.4900	14.8100	14.4900	14.8100	+4.590%	21	137	-17.961%
2026-05-15	14.8000	14.8000	14.1600	14.1600	-4.903%	16	137	-14.195%
2026-05-13	15.0500	15.0500	14.8900	14.8900	-3.935%	2	142	-18.402%
2026-05-11	15.5000	15.5000	15.5000	15.5000	-15.852%	3	141	-21.613%
2026-05-07	18.4200	18.4200	18.4200	18.4200	+10.764%	20	141	-34.039%
2026-05-06	15.7500	18.1300	15.7500	16.6300	+19.813%	35	161	-26.939%
2026-05-04	13.8800	13.8800	13.8800	13.8800	-14.321%	7	144	-12.464%
2026-05-01	16.2000	16.2000	16.2000	16.2000	+8.725%	2	142	-25.000%
2026-04-30	14.6000	14.9000	14.6000	14.9000	+0.134%	9	142	-18.456%
2026-04-27	14.8800	14.8800	14.8800	14.8800	-5.644%	1	134	-18.347%
2026-04-22	15.7700	15.7700	15.7700	15.7700	+2.071%	1	134	-22.955%
2026-04-21	16.9500	16.9500	15.1000	15.4500	-6.759%	22	127	-21.359%
2026-04-20	16.0500	16.5700	16.0500	16.5700	+7.111%	8	127	-26.675%
2026-04-17	16.0600	16.0600	15.4700	15.4700	+0.129%	7	134	-21.461%
2026-04-16	15.3000	15.4500	15.2500	15.4500	+16.604%	33	128	-21.359%
2026-04-13	13.2500	13.2500	13.2500	13.2500	+1.923%	3	97	-8.302%
2026-04-10	13.0000	13.0000	13.0000	13.0000	+1.167%	5	94	-6.538%
2026-04-08	12.7000	12.8500	12.7000	12.8500	+2.800%	40	94	-5.447%
2026-04-01	12.6000	12.6000	12.5000	12.5000	+7.296%	2	122	-2.800%
2026-03-31	11.6500	11.6500	11.6500	11.6500	-0.935%	5	120	+4.292%
2026-03-25	11.3000	11.7600	11.3000	11.7600	-4.000%	14	120	+3.316%
2026-03-24	12.2500	12.2500	12.2500	12.2500	-12.186%	1	120	-0.816%
2026-03-23	13.9500	13.9500	13.9500	13.9500	+1.455%	5	121	-12.903%
2026-03-19	14.1200	14.1200	13.7500	13.7500	+2.612%	27	126	-11.636%
2026-03-18	13.4000	13.4000	13.4000	13.4000	-5.965%	20	126	-9.328%
2026-03-17	14.2500	14.2500	14.2500	14.2500	+2.151%	10	126	-14.737%
2026-03-12	14.2700	14.2700	13.9500	13.9500	+4.338%	7	126	-12.903%
2026-03-09	13.3700	13.3700	13.3700	13.3700	-6.175%	2	125	-9.125%
2026-03-06	14.2500	14.2500	14.2500	14.2500	-10.377%	4	125	-14.737%
2026-03-02	16.8500	16.8500	15.9000	15.9000	+1.533%	32	125	-23.585%
2026-02-27	15.6600	15.6600	15.6600	15.6600	-3.571%	20	110	-22.414%
2026-02-13	16.1200	16.5800	16.1200	16.2400	+6.492%	26	96	-25.185%
2026-02-12	15.2500	15.2500	15.2500	15.2500	-18.797%	1	96	-20.328%
2026-02-11	18.7800	18.7800	18.7800	18.7800	-6.567%	1	96	-35.304%
2026-02-10	21.2500	21.2500	20.1000	20.1000	+11.173%	2	95	-39.552%
2026-02-09	18.0800	18.0800	18.0800	18.0800	+4.147%	2	94	-32.799%
2026-02-06	17.3600	17.3600	17.3600	17.3600	-4.247%	1	96	-30.012%
2026-02-04	18.1300	18.1300	18.1300	18.1300	+12.609%	2	95	-32.984%
2026-02-03	16.1000	16.1000	16.1000	16.1000	+0.625%	10	93	-24.534%
2026-02-02	16.5400	16.5400	16.0000	16.0000	-25.926%	14	103	-24.063%
2026-01-30	21.6000	21.6000	21.6000	21.6000	+5.727%	1	94	-43.750%
2026-01-29	19.5000	20.4300	19.5000	20.4300	+4.769%	3	94	-40.529%
2026-01-28	19.5000	19.5000	19.5000	19.5000	-4.224%	1	93	-37.692%
2026-01-20	19.6500	20.3600	19.6500	20.3600	-15.167%	2	93	-40.324%
2026-01-09	24.0000	24.0000	24.0000	24.0000	+7.335%	1	93	-49.375%
2026-01-07	22.4000	22.4000	22.3600	22.3600	-3.329%	2	92	-45.662%
2026-01-05	23.5000	23.5000	23.1300	23.1300	+9.052%	4	93	-47.471%
2026-01-02	21.2100	21.2100	21.2100	21.2100	-8.182%	3	93	-42.716%
2025-12-30	23.1000	23.1000	23.1000	23.1000	+11.165%	1	93	-47.403%
2025-12-19	20.7800	20.7800	20.7800	20.7800	-2.395%	1	93	-41.530%
2025-12-16	21.6800	21.6800	21.2900	21.2900	-0.047%	2	94	-42.931%
2025-12-12	21.3000	21.3000	21.3000	21.3000	+2.998%	1	94	-42.958%
2025-12-11	20.6800	20.6800	20.6800	20.6800	+13.626%	3	94	-41.248%
2025-12-08	18.2000	18.2000	18.2000	18.2000	+5.081%	13	94	-33.242%
2025-12-05	17.3200	17.3200	17.3200	17.3200	+0.991%	13	94	-29.850%
2025-11-28	17.1500	17.1500	17.1500	17.1500	-0.867%	10	94	-29.155%
2025-11-26	17.3500	17.3500	17.3000	17.3000	+3.593%	23	101	-29.769%
2025-11-25	16.8100	16.8100	16.7000	16.7000	+3.086%	8	101	-27.246%
2025-11-24	16.8700	16.8700	16.2000	16.2000	-6.736%	13	108	-25.000%
2025-11-20	17.3700	17.3700	17.3700	17.3700	-13.367%	29	109	-30.052%
2025-11-17	18.3000	20.0500	18.3000	20.0500	+0.703%	11	138	-39.401%
2025-11-14	19.9100	19.9100	19.9100	19.9100	+1.066%	1	133	-38.975%
2025-11-13	18.5000	20.1200	18.5000	19.7000	-21.200%	35	133	-38.325%
2025-11-11	24.0000	25.0500	24.0000	25.0000	+16.387%	25	109	-51.400%
2025-11-06	21.6000	21.6000	21.4800	21.4800	-9.099%	45	112	-43.436%
2025-10-30	23.6300	23.6300	23.6300	23.6300	+2.650%	1	88	-48.582%
2025-10-21	23.0200	23.0200	23.0200	23.0200	+1.858%	1	88	-47.220%
2025-10-17	22.6000	22.6000	22.6000	22.6000	+0.177%	1	87	-46.239%
2025-10-09	22.7900	22.7900	22.5400	22.5600	-0.573%	4	87	-46.144%
2025-10-08	22.6900	22.6900	22.6900	22.6900	-0.482%	1	86	-46.452%
2025-10-06	22.8000	22.8000	22.8000	22.8000	+2.888%	1	86	-46.711%
2025-10-02	22.2000	22.2000	22.1600	22.1600	-7.086%	2	86	-45.171%
2025-10-01	23.8500	23.8500	23.8500	23.8500	-2.970%	3	86	-49.057%
2025-09-29	23.9000	24.5800	23.9000	24.5800	+4.685%	29	86	-50.570%
2025-09-26	24.7000	24.7000	23.3000	23.4800	+0.686%	23	97	-48.254%
2025-09-25	23.5300	23.5300	23.3200	23.3200	-1.186%	2	97	-47.899%
2025-09-24	23.9100	24.0500	23.6000	23.6000	+3.828%	17	97	-48.517%
2025-09-23	22.9600	22.9800	22.7000	22.7300	+0.132%	7	97	-46.546%
2025-09-22	23.4100	23.4100	22.6500	22.7000	-1.986%	249	97	-46.476%
2025-09-19	23.1000	23.5000	22.8500	23.1600	-6.651%	246	93	-47.539%
2025-09-16	24.8100	24.8100	24.8100	24.8100	+0.242%	1	39	-51.028%
2025-09-15	25.4500	25.4500	24.7500	24.7500	-1.394%	14	39	-50.909%
2025-09-12	25.5000	25.5000	25.1000	25.1000	+0.400%	22	26	-51.594%
2025-09-11	24.0000	25.0000	24.0000	25.0000	-1.961%	2	4	-51.400%
2025-09-10	25.5000	25.5000	25.5000	25.5000	-4.135%	1	2	-52.353%
2025-09-09	26.6000	26.6000	26.6000	26.6000	0.000%	1	1	-54.323%