Dark

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

EOD

Sep 10, 2026

13.75+3.073%(+0.41)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.7500	13.7500	13.7500	13.7500	+3.073%	29	849	0.000%
2026-09-09	13.1500	13.5500	13.1500	13.3400	+0.984%	5	820	+3.073%
2026-09-08	13.2100	13.2100	13.2100	13.2100	-13.092%	4	824	+4.088%
2026-09-03	15.2000	15.2000	15.2000	15.2000	+4.467%	1	828	-9.539%
2026-09-01	15.2800	15.2800	14.5500	14.5500	-14.462%	5	828	-5.498%
2026-08-26	17.0000	17.0100	17.0000	17.0100	-4.972%	4	826	-19.165%
2026-08-25	17.2300	17.9000	17.2300	17.9000	-0.556%	17	822	-23.184%
2026-08-24	16.0000	18.0000	16.0000	18.0000	+19.601%	37	832	-23.611%
2026-08-21	15.6500	15.6500	15.0500	15.0500	-1.634%	9	802	-8.638%
2026-08-20	15.2000	15.3000	15.2000	15.3000	+9.677%	4	799	-10.131%
2026-08-17	14.5000	14.5000	13.9500	13.9500	-8.224%	3	799	-1.434%
2026-08-14	14.7100	15.2000	14.7000	15.2000	+15.239%	13	799	-9.539%
2026-08-12	12.7400	13.1900	12.7400	13.1900	-8.403%	5	793	+4.246%
2026-08-07	14.4000	14.4000	14.4000	14.4000	+2.128%	1	793	-4.514%
2026-08-06	14.1500	14.2000	14.1000	14.1000	+16.819%	20	796	-2.482%
2026-08-05	12.0700	12.0700	12.0700	12.0700	+11.863%	1	795	+13.919%
2026-08-03	10.7900	10.7900	10.7900	10.7900	+4.757%	1	794	+27.433%
2026-07-31	10.2500	10.3000	10.2500	10.3000	+3.518%	2	793	+33.495%
2026-07-30	9.7100	9.9500	9.7100	9.9500	-16.175%	504	793	+38.191%
2026-07-29	11.8700	11.8700	11.8700	11.8700	-2.305%	1	364	+15.838%
2026-07-28	12.2000	12.2000	12.1500	12.1500	+21.500%	8	364	+13.169%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+8.225%	1	364	+37.500%
2026-07-23	9.2300	9.2400	9.2300	9.2400	-11.663%	2	364	+48.810%
2026-07-22	10.7000	10.8700	10.4500	10.4600	-8.246%	9	362	+31.453%
2026-07-17	11.4000	11.4000	11.4000	11.4000	-5.394%	1	356	+20.614%
2026-07-16	12.1000	12.1000	12.0500	12.0500	+4.419%	3	356	+14.108%
2026-07-15	11.5200	11.5400	11.5200	11.5400	+6.359%	2	353	+19.151%
2026-07-14	10.4500	10.8500	10.4500	10.8500	+3.828%	28	355	+26.728%
2026-07-10	10.5000	10.5000	10.4500	10.4500	-4.128%	5	341	+31.579%
2026-07-08	10.9000	10.9000	10.9000	10.9000	-5.217%	18	341	+26.147%
2026-07-07	11.5000	11.5000	11.5000	11.5000	+1.590%	4	323	+19.565%
2026-07-06	11.3200	11.3200	11.3200	11.3200	+7.299%	3	323	+21.466%
2026-07-01	10.5500	10.5500	10.5500	10.5500	-8.658%	3	323	+30.332%
2026-06-26	11.5500	11.5500	11.5500	11.5500	+0.173%	1	320	+19.048%
2026-06-25	11.7600	11.7600	11.5300	11.5300	-23.389%	2	321	+19.254%
2026-06-24	15.0500	15.0500	15.0500	15.0500	+10.662%	3	320	-8.638%
2026-06-23	13.6000	13.6000	13.6000	13.6000	-0.147%	9	320	+1.103%
2026-06-22	13.3000	13.6200	13.3000	13.6200	-5.744%	150	320	+0.954%
2026-06-18	14.0000	14.4500	13.9500	14.4500	+9.470%	7	172	-4.844%
2026-06-17	13.2000	13.2000	13.2000	13.2000	+5.600%	1	172	+4.167%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-14.966%	3	172	+10.000%
2026-05-27	14.7000	14.7000	14.7000	14.7000	+5.000%	1	172	-6.463%
2026-05-22	14.0000	14.0000	14.0000	14.0000	-2.098%	2	172	-1.786%
2026-05-21	14.0500	14.3000	14.0500	14.3000	-1.988%	31	151	-3.846%
2026-05-20	14.5900	14.5900	14.5900	14.5900	-1.485%	20	151	-5.757%
2026-05-18	14.4900	14.8100	14.4900	14.8100	+4.590%	21	137	-7.157%
2026-05-15	14.8000	14.8000	14.1600	14.1600	-4.903%	16	137	-2.895%
2026-05-13	15.0500	15.0500	14.8900	14.8900	-3.935%	2	142	-7.656%
2026-05-11	15.5000	15.5000	15.5000	15.5000	-15.852%	3	141	-11.290%
2026-05-07	18.4200	18.4200	18.4200	18.4200	+10.764%	20	141	-25.353%
2026-05-06	15.7500	18.1300	15.7500	16.6300	+19.813%	35	161	-17.318%
2026-05-04	13.8800	13.8800	13.8800	13.8800	-14.321%	7	144	-0.937%
2026-05-01	16.2000	16.2000	16.2000	16.2000	+8.725%	2	142	-15.123%
2026-04-30	14.6000	14.9000	14.6000	14.9000	+0.134%	9	142	-7.718%
2026-04-27	14.8800	14.8800	14.8800	14.8800	-5.644%	1	134	-7.594%
2026-04-22	15.7700	15.7700	15.7700	15.7700	+2.071%	1	134	-12.809%
2026-04-21	16.9500	16.9500	15.1000	15.4500	-6.759%	22	127	-11.003%
2026-04-20	16.0500	16.5700	16.0500	16.5700	+7.111%	8	127	-17.019%
2026-04-17	16.0600	16.0600	15.4700	15.4700	+0.129%	7	134	-11.118%
2026-04-16	15.3000	15.4500	15.2500	15.4500	+16.604%	33	128	-11.003%
2026-04-13	13.2500	13.2500	13.2500	13.2500	+1.923%	3	97	+3.774%
2026-04-10	13.0000	13.0000	13.0000	13.0000	+1.167%	5	94	+5.769%
2026-04-08	12.7000	12.8500	12.7000	12.8500	+2.800%	40	94	+7.004%
2026-04-01	12.6000	12.6000	12.5000	12.5000	+7.296%	2	122	+10.000%
2026-03-31	11.6500	11.6500	11.6500	11.6500	-0.935%	5	120	+18.026%
2026-03-25	11.3000	11.7600	11.3000	11.7600	-4.000%	14	120	+16.922%
2026-03-24	12.2500	12.2500	12.2500	12.2500	-12.186%	1	120	+12.245%
2026-03-23	13.9500	13.9500	13.9500	13.9500	+1.455%	5	121	-1.434%
2026-03-19	14.1200	14.1200	13.7500	13.7500	+2.612%	27	126	0.000%
2026-03-18	13.4000	13.4000	13.4000	13.4000	-5.965%	20	126	+2.612%
2026-03-17	14.2500	14.2500	14.2500	14.2500	+2.151%	10	126	-3.509%
2026-03-12	14.2700	14.2700	13.9500	13.9500	+4.338%	7	126	-1.434%
2026-03-09	13.3700	13.3700	13.3700	13.3700	-6.175%	2	125	+2.842%
2026-03-06	14.2500	14.2500	14.2500	14.2500	-10.377%	4	125	-3.509%
2026-03-02	16.8500	16.8500	15.9000	15.9000	+1.533%	32	125	-13.522%
2026-02-27	15.6600	15.6600	15.6600	15.6600	-3.571%	20	110	-12.197%
2026-02-13	16.1200	16.5800	16.1200	16.2400	+6.492%	26	96	-15.333%
2026-02-12	15.2500	15.2500	15.2500	15.2500	-18.797%	1	96	-9.836%
2026-02-11	18.7800	18.7800	18.7800	18.7800	-6.567%	1	96	-26.784%
2026-02-10	21.2500	21.2500	20.1000	20.1000	+11.173%	2	95	-31.592%
2026-02-09	18.0800	18.0800	18.0800	18.0800	+4.147%	2	94	-23.949%
2026-02-06	17.3600	17.3600	17.3600	17.3600	-4.247%	1	96	-20.795%
2026-02-04	18.1300	18.1300	18.1300	18.1300	+12.609%	2	95	-24.159%
2026-02-03	16.1000	16.1000	16.1000	16.1000	+0.625%	10	93	-14.596%
2026-02-02	16.5400	16.5400	16.0000	16.0000	-25.926%	14	103	-14.063%
2026-01-30	21.6000	21.6000	21.6000	21.6000	+5.727%	1	94	-36.343%
2026-01-29	19.5000	20.4300	19.5000	20.4300	+4.769%	3	94	-32.697%
2026-01-28	19.5000	19.5000	19.5000	19.5000	-4.224%	1	93	-29.487%
2026-01-20	19.6500	20.3600	19.6500	20.3600	-15.167%	2	93	-32.466%
2026-01-09	24.0000	24.0000	24.0000	24.0000	+7.335%	1	93	-42.708%
2026-01-07	22.4000	22.4000	22.3600	22.3600	-3.329%	2	92	-38.506%
2026-01-05	23.5000	23.5000	23.1300	23.1300	+9.052%	4	93	-40.553%
2026-01-02	21.2100	21.2100	21.2100	21.2100	-8.182%	3	93	-35.172%
2025-12-30	23.1000	23.1000	23.1000	23.1000	+11.165%	1	93	-40.476%
2025-12-19	20.7800	20.7800	20.7800	20.7800	-2.395%	1	93	-33.831%
2025-12-16	21.6800	21.6800	21.2900	21.2900	-0.047%	2	94	-35.416%
2025-12-12	21.3000	21.3000	21.3000	21.3000	+2.998%	1	94	-35.446%
2025-12-11	20.6800	20.6800	20.6800	20.6800	+13.626%	3	94	-33.511%
2025-12-08	18.2000	18.2000	18.2000	18.2000	+5.081%	13	94	-24.451%
2025-12-05	17.3200	17.3200	17.3200	17.3200	+0.991%	13	94	-20.612%
2025-11-28	17.1500	17.1500	17.1500	17.1500	-0.867%	10	94	-19.825%
2025-11-26	17.3500	17.3500	17.3000	17.3000	+3.593%	23	101	-20.520%
2025-11-25	16.8100	16.8100	16.7000	16.7000	+3.086%	8	101	-17.665%
2025-11-24	16.8700	16.8700	16.2000	16.2000	-6.736%	13	108	-15.123%
2025-11-20	17.3700	17.3700	17.3700	17.3700	-13.367%	29	109	-20.841%
2025-11-17	18.3000	20.0500	18.3000	20.0500	+0.703%	11	138	-31.421%
2025-11-14	19.9100	19.9100	19.9100	19.9100	+1.066%	1	133	-30.939%
2025-11-13	18.5000	20.1200	18.5000	19.7000	-21.200%	35	133	-30.203%
2025-11-11	24.0000	25.0500	24.0000	25.0000	+16.387%	25	109	-45.000%
2025-11-06	21.6000	21.6000	21.4800	21.4800	-9.099%	45	112	-35.987%
2025-10-30	23.6300	23.6300	23.6300	23.6300	+2.650%	1	88	-41.811%
2025-10-21	23.0200	23.0200	23.0200	23.0200	+1.858%	1	88	-40.269%
2025-10-17	22.6000	22.6000	22.6000	22.6000	+0.177%	1	87	-39.159%
2025-10-09	22.7900	22.7900	22.5400	22.5600	-0.573%	4	87	-39.051%
2025-10-08	22.6900	22.6900	22.6900	22.6900	-0.482%	1	86	-39.401%
2025-10-06	22.8000	22.8000	22.8000	22.8000	+2.888%	1	86	-39.693%
2025-10-02	22.2000	22.2000	22.1600	22.1600	-7.086%	2	86	-37.951%
2025-10-01	23.8500	23.8500	23.8500	23.8500	-2.970%	3	86	-42.348%
2025-09-29	23.9000	24.5800	23.9000	24.5800	+4.685%	29	86	-44.060%
2025-09-26	24.7000	24.7000	23.3000	23.4800	+0.686%	23	97	-41.440%
2025-09-25	23.5300	23.5300	23.3200	23.3200	-1.186%	2	97	-41.038%
2025-09-24	23.9100	24.0500	23.6000	23.6000	+3.828%	17	97	-41.737%
2025-09-23	22.9600	22.9800	22.7000	22.7300	+0.132%	7	97	-39.507%
2025-09-22	23.4100	23.4100	22.6500	22.7000	-1.986%	249	97	-39.427%
2025-09-19	23.1000	23.5000	22.8500	23.1600	-6.651%	246	93	-40.630%
2025-09-16	24.8100	24.8100	24.8100	24.8100	+0.242%	1	39	-44.579%
2025-09-15	25.4500	25.4500	24.7500	24.7500	-1.394%	14	39	-44.444%
2025-09-12	25.5000	25.5000	25.1000	25.1000	+0.400%	22	26	-45.219%
2025-09-11	24.0000	25.0000	24.0000	25.0000	-1.961%	2	4	-45.000%
2025-09-10	25.5000	25.5000	25.5000	25.5000	-4.135%	1	2	-46.078%
2025-09-09	26.6000	26.6000	26.6000	26.6000	0.000%	1	1	-48.308%