Dark

DIS20271217C120
DIS Dec 17 2027 120.00 Call (DIS271217C00120000)
option OPRA

EOD

Sep 10, 2026

10.00+3.093%(+0.30)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.1500	10.1500	10.0000	10.0000	+3.093%	59	596	0.000%
2026-09-09	9.0000	9.7000	9.0000	9.7000	-23.138%	3	596	+3.093%
2026-08-26	12.6400	12.7000	12.5200	12.6200	-5.468%	6	595	-20.761%
2026-08-25	13.3500	13.3500	13.3500	13.3500	+4.706%	1	595	-25.094%
2026-08-24	13.0700	13.0700	12.4300	12.7500	+12.832%	8	595	-21.569%
2026-08-21	11.5500	11.5500	11.2000	11.3000	+1.986%	24	593	-11.504%
2026-08-19	11.0800	11.0800	11.0800	11.0800	+12.487%	1	588	-9.747%
2026-08-17	9.8500	9.8500	9.8500	9.8500	-8.796%	1	587	+1.523%
2026-08-14	10.8000	10.8000	10.8000	10.8000	+14.286%	3	587	-7.407%
2026-08-12	9.6500	9.6500	9.4500	9.4500	-3.374%	209	587	+5.820%
2026-08-10	9.7800	9.7800	9.7800	9.7800	-8.169%	1	378	+2.249%
2026-08-07	10.5300	10.6500	10.5300	10.6500	+5.970%	4	377	-6.103%
2026-08-06	10.0500	10.0500	10.0500	10.0500	+10.440%	17	376	-0.498%
2026-08-05	10.0000	10.0000	9.1000	9.1000	+26.389%	2	359	+9.890%
2026-07-30	6.8500	7.2000	6.8500	7.2000	-16.763%	4	357	+38.889%
2026-07-29	8.6500	8.6500	8.6500	8.6500	-3.352%	3	356	+15.607%
2026-07-28	8.9500	8.9500	8.9000	8.9500	+35.196%	35	356	+11.732%
2026-07-23	7.0000	7.0000	6.5000	6.6200	-16.096%	9	365	+51.057%
2026-07-22	8.1000	8.1000	7.8900	7.8900	-1.866%	6	371	+26.743%
2026-07-20	8.0500	8.0500	8.0400	8.0400	-0.372%	4	370	+24.378%
2026-07-16	8.1500	8.1500	8.0300	8.0700	+3.462%	163	374	+23.916%
2026-07-14	7.5500	7.8000	7.5500	7.8000	+1.299%	8	500	+28.205%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+1.583%	1	500	+29.870%
2026-07-09	7.3000	7.8000	7.3000	7.5800	-12.874%	98	500	+31.926%
2026-07-02	8.7000	8.7000	8.7000	8.7000	+14.474%	4	402	+14.943%
2026-07-01	7.8000	7.8000	7.6000	7.6000	-3.185%	5	402	+31.579%
2026-06-30	7.8500	7.8500	7.8500	7.8500	-12.875%	1	400	+27.389%
2026-06-29	8.9000	9.0100	8.9000	9.0100	+4.767%	56	400	+10.988%
2026-06-26	8.6000	8.6600	8.6000	8.6000	-2.935%	50	428	+16.279%
2026-06-25	9.5100	9.6900	8.6700	8.8600	-13.137%	162	457	+12.867%
2026-06-24	10.2000	10.2000	10.2000	10.2000	-8.108%	1	320	-1.961%
2026-06-22	11.1000	11.1000	11.1000	11.1000	+2.778%	2	321	-9.910%
2026-06-18	9.1000	10.9000	9.1000	10.8000	+14.286%	137	345	-7.407%
2026-06-17	10.1500	10.1500	9.4500	9.4500	+1.722%	20	345	+5.820%
2026-06-16	9.4800	9.4800	9.2900	9.2900	-7.100%	4	345	+7.643%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+5.263%	1	347	0.000%
2026-06-12	9.5000	9.5000	9.5000	9.5000	+2.151%	10	347	+5.263%
2026-06-08	9.0000	9.3000	9.0000	9.3000	+3.104%	12	357	+7.527%
2026-06-04	10.0400	10.0900	9.0100	9.0200	-7.487%	608	357	+10.865%
2026-06-02	9.7500	9.7500	9.7500	9.7500	-5.156%	1	240	+2.564%
2026-05-26	10.0000	10.2800	10.0000	10.2800	-10.686%	5	240	-2.724%
2026-05-20	10.9700	11.8000	10.7900	11.5100	+1.410%	70	240	-13.119%
2026-05-15	11.3500	11.3500	11.3500	11.3500	-5.417%	1	175	-11.894%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+0.840%	10	175	-16.667%
2026-05-11	12.0500	12.0500	11.9000	11.9000	-8.108%	2	185	-15.966%
2026-05-08	13.0500	13.0500	12.8000	12.9500	-2.632%	3	184	-22.780%
2026-05-07	13.3000	13.3000	13.3000	13.3000	+3.825%	41	185	-24.812%
2026-05-06	12.9100	13.2600	12.8100	12.8100	+21.537%	40	144	-21.936%
2026-05-04	10.5400	10.5400	10.5400	10.5400	-9.138%	25	144	-5.123%
2026-04-23	11.6000	11.6000	11.6000	11.6000	-5.229%	36	144	-13.793%
2026-04-17	12.0500	12.2400	12.0500	12.2400	+26.186%	4	139	-18.301%
2026-04-10	9.7000	9.7000	9.7000	9.7000	-1.222%	3	138	+3.093%
2026-04-09	9.8200	9.8200	9.8200	9.8200	-0.406%	11	138	+1.833%
2026-04-08	9.8600	9.8600	9.8600	9.8600	+7.760%	11	127	+1.420%
2026-04-02	9.1500	9.1500	9.1500	9.1500	+8.284%	1	118	+9.290%
2026-03-27	8.4500	8.4500	8.4500	8.4500	0.000%	2	118	+18.343%
2026-03-25	9.0200	9.0200	8.4500	8.4500	-17.561%	7	119	+18.343%
2026-03-20	10.2500	10.2500	10.2500	10.2500	-27.046%	1	116	-2.439%
2026-02-06	14.0500	14.0500	14.0500	14.0500	+9.084%	25	116	-28.826%
2026-02-05	12.8800	12.8800	12.8800	12.8800	-8.652%	1	135	-22.360%
2026-02-04	14.1000	14.1000	14.1000	14.1000	+15.954%	1	136	-29.078%
2026-02-03	12.3000	12.3000	12.1600	12.1600	+1.333%	4	135	-17.763%
2026-02-02	14.0000	14.0000	12.0000	12.0000	-20.687%	4	134	-16.667%
2026-01-29	15.1300	15.1300	15.1300	15.1300	-4.241%	20	134	-33.906%
2026-01-23	15.8000	15.8000	15.8000	15.8000	-11.086%	20	154	-36.709%
2026-01-22	17.7600	17.7700	17.7600	17.7700	+5.774%	20	134	-43.725%
2026-01-21	16.7000	16.8000	16.4800	16.8000	-9.189%	21	154	-40.476%
2026-01-05	18.5000	18.5000	18.5000	18.5000	+12.053%	1	133	-45.946%
2026-01-02	16.6200	16.6200	16.5100	16.5100	-8.278%	4	133	-39.431%
2025-12-30	18.2300	18.2300	18.0000	18.0000	+1.124%	2	133	-44.444%
2025-12-29	17.8000	17.8000	17.8000	17.8000	+5.325%	1	133	-43.820%
2025-12-16	16.9000	16.9000	16.9000	16.9000	+4.321%	9	132	-40.828%
2025-12-15	16.7000	16.7000	16.2000	16.2000	-3.052%	17	141	-38.272%
2025-12-12	16.5500	16.7100	16.2400	16.7100	+1.334%	8	140	-40.156%
2025-12-11	16.5500	16.5500	16.4600	16.4900	+20.629%	8	132	-39.357%
2025-12-02	13.4900	13.6700	13.4900	13.6700	+1.259%	3	128	-26.847%
2025-11-26	13.3500	13.5000	13.3500	13.5000	+6.216%	16	129	-25.926%
2025-11-25	12.7100	12.7100	12.7100	12.7100	-1.473%	1	129	-21.322%
2025-11-24	12.9000	12.9000	12.9000	12.9000	-3.008%	1	128	-22.481%
2025-11-20	14.0000	14.0000	13.3000	13.3000	-6.338%	2	128	-24.812%
2025-11-19	14.5600	14.5600	14.2000	14.2000	-9.033%	2	128	-29.577%
2025-11-13	15.7300	15.7300	13.6000	15.6100	-26.885%	90	128	-35.939%
2025-11-12	21.9500	21.9500	21.3500	21.3500	+12.546%	12	105	-53.162%
2025-10-30	18.9700	18.9700	18.9700	18.9700	+12.917%	38	100	-47.285%
2025-10-29	16.8000	16.8000	16.8000	16.8000	-0.059%	38	100	-40.476%
2025-10-13	16.8000	16.8100	16.8000	16.8100	-4.489%	2	62	-40.512%
2025-10-10	17.6000	17.6000	17.6000	17.6000	-0.227%	3	60	-43.182%
2025-10-08	17.8400	17.8400	17.6400	17.6400	-1.617%	2	63	-43.311%
2025-10-06	17.9300	17.9300	17.9300	17.9300	-0.555%	1	63	-44.228%
2025-10-03	18.0300	18.0300	18.0300	18.0300	-0.661%	1	64	-44.537%
2025-10-02	17.9000	18.4100	17.3900	18.1500	-2.419%	18	63	-44.904%
2025-10-01	19.8000	19.8000	18.6000	18.6000	-6.297%	15	59	-46.237%
2025-09-29	19.8500	19.8500	19.8500	19.8500	+6.377%	2	48	-49.622%
2025-09-26	18.9000	18.9200	18.6600	18.6600	-1.060%	5	48	-46.409%
2025-09-24	19.0700	19.0700	18.8600	18.8600	+3.513%	2	48	-46.978%
2025-09-22	18.7300	18.7300	18.2200	18.2200	+2.360%	10	48	-45.115%
2025-09-19	18.2000	18.7000	17.8000	17.8000	-8.718%	6	44	-43.820%
2025-09-16	19.9000	19.9000	19.4900	19.5000	-2.743%	26	40	-48.718%
2025-09-15	20.0000	20.1000	20.0000	20.0500	-0.841%	15	36	-50.125%
2025-09-12	21.0000	21.0000	20.1000	20.2200	-1.606%	3	34	-50.544%
2025-09-11	19.4800	20.5500	19.4500	20.5500	+7.311%	39	31	-51.338%
2025-09-10	19.1500	19.1500	19.1500	19.1500	-4.963%	1	27	-47.781%
2025-09-09	20.1500	20.1500	20.1500	20.1500	0.000%	26	26	-50.372%