Dark

DIS20271217C115
DIS Dec 17 2027 115.00 Call (DIS271217C00115000)
option OPRA

EOD

Sep 10, 2026

11.85+4.497%(+0.51)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.8000	11.9000	11.6900	11.8500	+4.497%	168	558	0.000%
2026-09-08	11.1300	11.3400	11.1300	11.3400	-3.077%	20	559	+4.497%
2026-09-04	12.1500	12.3300	11.7000	11.7000	-14.348%	23	561	+1.282%
2026-09-02	13.6600	13.6600	13.6600	13.6600	+5.891%	1	561	-13.250%
2026-08-31	12.9000	12.9000	12.9000	12.9000	0.000%	2	561	-8.140%
2026-08-28	12.9000	12.9000	12.9000	12.9000	0.000%	1	561	-8.140%
2026-08-27	12.8500	12.9000	12.8500	12.9000	-11.583%	3	562	-8.140%
2026-08-26	14.5900	14.5900	14.5900	14.5900	-5.871%	4	559	-18.780%
2026-08-25	14.8000	15.5000	14.8000	15.5000	+18.321%	4	559	-23.548%
2026-08-21	13.2000	13.2000	13.1000	13.1000	-1.207%	4	557	-9.542%
2026-08-20	13.5000	13.5000	13.0500	13.2600	+3.432%	22	557	-10.633%
2026-08-19	11.9500	12.8200	11.9500	12.8200	+9.106%	18	567	-7.566%
2026-08-18	11.7500	11.7500	11.7500	11.7500	+4.444%	2	583	+0.851%
2026-08-17	12.4000	12.4000	11.2500	11.2500	-10.714%	26	583	+5.333%
2026-08-14	12.6000	12.6000	12.6000	12.6000	+11.504%	1	573	-5.952%
2026-08-12	10.7300	11.3500	10.7300	11.3000	-3.419%	62	572	+4.867%
2026-08-11	11.7500	11.7500	11.7000	11.7000	-6.024%	2	511	+1.282%
2026-08-07	12.5000	12.5000	12.2500	12.4500	+10.177%	6	510	-4.819%
2026-08-06	11.4300	11.4300	11.3000	11.3000	+11.881%	2	509	+4.867%
2026-08-05	10.5000	10.5000	10.1000	10.1000	+6.878%	2	508	+17.327%
2026-08-04	9.6000	9.6500	9.4500	9.4500	+8.000%	5	507	+25.397%
2026-07-31	8.7000	8.7500	8.7000	8.7500	+2.941%	2	504	+35.429%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-15.842%	1	502	+39.412%
2026-07-29	10.2500	10.2500	10.1000	10.1000	-1.751%	5	503	+17.327%
2026-07-28	10.2000	10.4500	10.2000	10.2800	+16.818%	39	503	+15.272%
2026-07-24	8.8000	8.8000	8.8000	8.8000	+10.692%	1	536	+34.659%
2026-07-23	8.4200	8.4200	7.9500	7.9500	-13.774%	3	535	+49.057%
2026-07-22	9.2200	9.2200	9.2200	9.2200	-0.324%	1	535	+28.525%
2026-07-21	9.2500	9.2500	9.2500	9.2500	0.000%	15	534	+28.108%
2026-07-20	9.2500	9.2500	9.2500	9.2500	-9.756%	2	534	+28.108%
2026-07-16	10.1400	10.2500	10.1400	10.2500	+9.979%	5	534	+15.610%
2026-07-14	8.9500	9.3200	8.9500	9.3200	-0.851%	8	535	+27.146%
2026-07-13	9.4000	9.4000	9.4000	9.4000	+5.618%	2	534	+26.064%
2026-07-10	9.2000	9.2000	8.9000	8.9000	-4.813%	12	534	+33.146%
2026-07-08	9.5500	9.5500	9.3500	9.3500	-1.579%	24	534	+26.738%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+4.396%	2	519	+24.737%
2026-07-01	9.1000	9.1000	9.1000	9.1000	-11.992%	1	519	+30.220%
2026-06-29	10.4500	10.4500	10.2500	10.3400	-6.847%	21	519	+14.603%
2026-06-25	11.1000	11.1000	11.1000	11.1000	-3.057%	15	519	+6.757%
2026-06-24	11.4500	11.4500	11.4500	11.4500	-9.127%	3	519	+3.493%
2026-06-18	12.5500	12.6000	12.5500	12.6000	+9.565%	37	428	-5.952%
2026-06-17	11.7000	11.8200	11.5000	11.5000	+5.893%	90	428	+3.043%
2026-06-08	10.6800	10.8600	10.6800	10.8600	+0.556%	10	428	+9.116%
2026-06-05	10.8000	10.8000	10.8000	10.8000	-5.013%	20	428	+9.722%
2026-06-02	11.3500	11.3700	11.3500	11.3700	-4.774%	16	448	+4.222%
2026-06-01	11.9400	11.9400	11.9400	11.9400	-5.613%	20	432	-0.754%
2026-05-21	12.4500	12.6500	12.4500	12.6500	-6.296%	26	412	-6.324%
2026-05-20	13.5000	13.5000	13.5000	13.5000	+6.299%	48	394	-12.222%
2026-05-15	12.5300	12.7000	12.5300	12.7000	-2.308%	21	346	-6.693%
2026-05-13	12.9600	13.0000	12.9000	13.0000	-5.933%	14	366	-8.846%
2026-05-12	13.0000	14.0600	13.0000	13.8200	+3.521%	30	339	-14.255%
2026-05-11	13.9500	13.9500	13.1000	13.3500	-10.282%	25	339	-11.236%
2026-05-08	15.0000	15.0000	14.8800	14.8800	+5.532%	13	358	-20.363%
2026-05-07	16.2500	16.3700	14.1000	14.1000	-7.237%	22	346	-15.957%
2026-05-06	15.5500	15.7500	14.7300	15.2000	+28.814%	8	346	-22.039%
2026-05-04	12.2500	12.3300	11.8000	11.8000	-9.231%	77	345	+0.424%
2026-04-30	13.2000	13.2000	13.0000	13.0000	+8.333%	2	276	-8.846%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-8.046%	1	275	-1.250%
2026-04-21	13.5000	13.5000	13.0500	13.0500	+8.750%	15	271	-9.195%
2026-04-14	12.0000	12.0000	12.0000	12.0000	+13.636%	1	271	-1.250%
2026-04-13	10.5600	10.5600	10.5600	10.5600	-6.549%	4	271	+12.216%
2026-04-08	11.3000	11.3000	11.3000	11.3000	+10.352%	5	271	+4.867%
2026-04-06	10.2400	10.2400	10.2400	10.2400	-3.850%	91	271	+15.723%
2026-04-02	10.6600	10.6600	10.6500	10.6500	-0.467%	5	198	+11.268%
2026-04-01	11.1200	11.1200	10.7000	10.7000	+15.801%	8	198	+10.748%
2026-03-30	9.2400	9.2400	9.2400	9.2400	-20.207%	1	202	+28.247%
2026-03-23	11.6300	11.6300	11.5800	11.5800	-11.264%	2	201	+2.332%
2026-03-09	11.8700	13.0500	11.8700	13.0500	+0.385%	12	201	-9.195%
2026-03-06	13.0000	13.0000	13.0000	13.0000	-5.455%	1	200	-8.846%
2026-03-05	13.7500	13.7500	13.7500	13.7500	-0.362%	1	201	-13.818%
2026-03-04	13.8000	13.8000	13.8000	13.8000	-6.694%	1	202	-14.130%
2026-03-02	14.7900	14.7900	14.7900	14.7900	+4.819%	30	203	-19.878%
2026-02-27	14.1100	14.1100	14.1100	14.1100	-5.682%	1	173	-16.017%
2026-02-23	14.9600	14.9600	14.9600	14.9600	+11.062%	1	173	-20.789%
2026-02-13	13.4700	13.4700	13.4700	13.4700	+1.278%	9	182	-12.027%
2026-02-12	13.3000	13.3000	13.3000	13.3000	-19.051%	1	182	-10.902%
2026-02-11	16.4300	16.4300	16.4300	16.4300	+11.390%	9	181	-27.876%
2026-02-05	15.5000	15.5000	14.7500	14.7500	+15.415%	3	172	-19.661%
2026-02-03	12.7800	12.7800	12.7800	12.7800	-35.422%	1	171	-7.277%
2026-01-30	18.8700	19.7900	18.8700	19.7900	+14.858%	23	171	-40.121%
2026-01-29	17.2300	17.2300	17.2300	17.2300	-2.545%	20	190	-31.225%
2026-01-27	17.6800	17.6800	17.6800	17.6800	-3.388%	1	172	-32.975%
2026-01-23	18.3000	18.3000	18.3000	18.3000	+2.235%	1	172	-35.246%
2026-01-20	18.0000	18.0000	17.9000	17.9000	-3.243%	2	172	-33.799%
2026-01-16	18.5000	18.5000	18.5000	18.5000	-5.128%	1	173	-35.946%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-3.704%	1	173	-39.231%
2026-01-12	20.2500	20.2500	20.2500	20.2500	+1.250%	2	174	-41.481%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-2.439%	1	173	-40.750%
2026-01-05	19.2000	20.5000	19.1300	20.5000	+3.535%	5	175	-42.195%
2025-12-31	19.8000	19.8000	19.8000	19.8000	-3.320%	1	175	-40.152%
2025-12-30	20.4800	20.4800	20.4800	20.4800	+2.349%	1	175	-42.139%
2025-12-29	20.0100	20.0100	20.0100	20.0100	+1.522%	1	175	-40.780%
2025-12-26	19.7100	19.7100	19.7100	19.7100	-3.854%	2	175	-39.878%
2025-12-24	20.5000	20.5000	20.5000	20.5000	+6.715%	2	177	-42.195%
2025-12-17	19.2100	19.2100	19.2100	19.2100	-0.569%	3	177	-38.313%
2025-12-16	19.3200	19.3200	19.3200	19.3200	+3.316%	1	177	-38.665%
2025-12-12	18.7000	18.7000	18.7000	18.7000	+22.784%	1	178	-36.631%
2025-12-05	15.2300	15.2300	15.2300	15.2300	+1.533%	13	177	-22.193%
2025-12-03	15.4700	15.4700	15.0000	15.0000	-5.363%	8	190	-21.000%
2025-12-01	15.8500	15.8500	15.8500	15.8500	+9.537%	5	182	-25.237%
2025-11-25	14.3600	14.8200	14.3600	14.4700	+4.855%	9	182	-18.106%
2025-11-24	15.4900	15.4900	13.8000	13.8000	-20.690%	12	181	-14.130%
2025-11-17	17.4000	17.4000	17.4000	17.4000	+2.776%	4	171	-31.897%
2025-11-14	17.8500	17.8500	16.9300	16.9300	-6.516%	6	175	-30.006%
2025-11-13	17.2000	18.1100	17.0000	18.1100	-19.511%	41	171	-34.567%
2025-11-11	21.6900	22.5000	21.6900	22.5000	+5.882%	5	170	-47.333%
2025-11-10	21.2500	21.2500	21.2500	21.2500	+9.819%	1	170	-44.235%
2025-11-06	19.3500	19.3500	19.3500	19.3500	-1.976%	24	170	-38.760%
2025-11-05	19.7400	19.7400	19.7400	19.7400	-4.175%	1	194	-39.970%
2025-10-31	19.7000	20.7000	19.7000	20.6000	-2.462%	129	195	-42.476%
2025-10-30	20.0000	21.4000	20.0000	21.1200	+10.287%	54	189	-43.892%
2025-10-29	19.1500	19.1500	19.1500	19.1500	-3.283%	2	150	-38.120%
2025-10-28	19.8000	19.8000	19.8000	19.8000	0.000%	5	150	-40.152%
2025-10-24	20.8500	20.8500	19.8000	19.8000	-6.604%	9	150	-40.152%
2025-10-21	21.2000	21.2000	21.2000	21.2000	+4.075%	5	148	-44.104%
2025-10-15	20.3700	20.3700	20.3700	20.3700	+3.035%	20	148	-41.826%
2025-10-14	18.8400	19.7700	18.7600	19.7700	+5.440%	47	168	-40.061%
2025-10-10	20.3000	20.3000	18.5500	18.7500	-6.015%	88	147	-36.800%
2025-10-09	19.9500	19.9500	19.9500	19.9500	-0.250%	2	118	-40.602%
2025-10-08	20.5000	20.5000	20.0000	20.0000	-2.344%	2	118	-40.750%
2025-10-02	20.1800	20.4800	20.1200	20.4800	-2.662%	6	118	-42.139%
2025-09-26	21.1800	21.1800	20.8700	21.0400	+0.815%	8	117	-43.679%
2025-09-25	21.5700	21.5700	20.8100	20.8700	-1.230%	12	116	-43.220%
2025-09-24	21.3000	21.3000	21.1300	21.1300	+3.629%	4	114	-43.919%
2025-09-23	20.7500	20.9800	20.3900	20.3900	+0.197%	7	113	-41.883%
2025-09-22	21.0500	21.0500	20.2400	20.3500	-2.116%	12	113	-41.769%
2025-09-19	20.0000	20.9800	20.0000	20.7900	-4.282%	7	109	-43.001%
2025-09-18	21.7500	21.7500	21.7200	21.7200	-3.510%	13	108	-45.442%
2025-09-17	22.5200	22.5200	22.5100	22.5100	+1.855%	4	107	-47.357%
2025-09-16	22.0000	22.1000	22.0000	22.1000	+0.455%	7	103	-46.380%
2025-09-15	23.3000	23.3000	22.0000	22.0000	-2.222%	17	102	-46.136%
2025-09-12	22.4800	22.5000	22.4000	22.5000	+1.856%	11	85	-47.333%
2025-09-10	22.3800	22.6900	22.0900	22.0900	-5.759%	77	75	-46.356%
2025-09-09	23.4400	23.4400	23.4400	23.4400	0.000%	1	1	-49.445%