Dark

DIS20271217C125
DIS Dec 17 2027 125.00 Call (DIS271217C00125000)
option OPRA

EOD

Sep 10, 2026

8.50+3.659%(+0.30)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.2200	8.5100	8.2200	8.5000	+3.659%	259	310	0.000%
2026-09-09	8.2000	8.2000	8.2000	8.2000	-11.828%	1	380	+3.659%
2026-08-28	9.1500	9.4800	9.1500	9.3000	-14.679%	5	380	-8.602%
2026-08-26	10.8400	10.9000	10.8400	10.9000	-4.969%	2	379	-22.018%
2026-08-25	11.4400	11.4700	11.4100	11.4700	+18.860%	10	378	-25.894%
2026-08-20	9.0000	9.6500	9.0000	9.6500	+12.865%	8	377	-11.917%
2026-08-18	8.5500	8.5500	8.5500	8.5500	-8.163%	1	377	-0.585%
2026-08-14	9.2500	9.4000	9.2200	9.3100	+13.537%	203	377	-8.700%
2026-08-12	7.9700	8.2000	7.9700	8.2000	-9.392%	2	219	+3.659%
2026-08-07	9.0500	9.0500	9.0500	9.0500	+2.260%	1	219	-6.077%
2026-08-06	8.8500	8.8500	8.8500	8.8500	+20.737%	3	218	-3.955%
2026-08-05	7.3300	7.3300	7.3300	7.3300	+7.794%	3	218	+15.962%
2026-08-04	6.8000	6.8000	6.8000	6.8000	+5.426%	1	218	+25.000%
2026-07-31	6.2500	6.4500	6.0500	6.4500	+0.781%	45	218	+31.783%
2026-07-30	6.4000	6.4000	6.4000	6.4000	-14.094%	5	226	+32.813%
2026-07-29	7.4500	7.4500	7.4000	7.4500	-1.974%	7	226	+14.094%
2026-07-28	7.6400	7.6400	7.6000	7.6000	+10.949%	12	233	+11.842%
2026-07-27	6.8500	6.8500	6.8500	6.8500	+9.776%	5	243	+24.088%
2026-07-24	6.2600	6.2600	6.0000	6.2400	+10.053%	21	239	+36.218%
2026-07-23	5.6700	5.6700	5.6700	5.6700	-15.625%	4	239	+49.912%
2026-07-22	6.7200	6.7300	6.7100	6.7200	-1.176%	28	235	+26.488%
2026-07-21	6.5000	6.8400	6.5000	6.8000	+3.817%	89	235	+25.000%
2026-07-20	6.5500	6.5500	6.5500	6.5500	-8.392%	1	235	+29.771%
2026-07-16	7.1000	7.1500	7.1000	7.1500	+67.447%	26	234	+18.881%
2026-07-15	6.8500	6.8500	4.2700	4.2700	-34.308%	2	234	+99.063%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+8.333%	3	233	+30.769%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-16.898%	1	234	+41.667%
2026-07-06	7.2200	7.2200	7.2200	7.2200	-4.624%	1	233	+17.729%
2026-07-02	6.9000	7.5700	6.9000	7.5700	+13.835%	5	232	+12.285%
2026-07-01	6.6500	6.6500	6.6500	6.6500	-1.042%	1	232	+27.820%
2026-06-30	6.7400	6.7400	6.7200	6.7200	-7.565%	30	232	+26.488%
2026-06-26	7.4300	7.5000	7.2200	7.2700	-11.449%	165	232	+16.919%
2026-06-25	8.1900	8.4000	8.1800	8.2100	-6.916%	101	335	+3.532%
2026-06-24	8.8000	8.8800	8.8000	8.8200	-4.026%	30	241	-3.628%
2026-06-23	9.1900	9.1900	9.1900	9.1900	-1.183%	1	234	-7.508%
2026-06-22	9.3000	9.3000	9.3000	9.3000	-0.535%	1	235	-8.602%
2026-06-18	9.0000	9.4500	9.0000	9.3500	+4.703%	77	227	-9.091%
2026-06-17	8.8000	8.9300	8.8000	8.9300	+7.590%	4	227	-4.815%
2026-06-16	8.3000	8.3000	8.3000	8.3000	+9.934%	47	227	+2.410%
2026-06-11	7.5500	7.5500	7.5500	7.5500	-3.205%	1	227	+12.583%
2026-06-10	7.8000	7.8000	7.8000	7.8000	+3.311%	2	228	+8.974%
2026-06-03	7.5500	7.5500	7.5500	7.5500	-10.967%	1	230	+12.583%
2026-06-02	8.4800	8.4800	8.4800	8.4800	-10.265%	1	230	+0.236%
2026-06-01	9.4000	9.4500	9.2400	9.4500	-1.151%	100	230	-10.053%
2026-05-28	9.6000	9.6000	9.5600	9.5600	+3.688%	2	130	-11.088%
2026-05-20	9.2200	9.2200	9.2200	9.2200	-1.073%	1	129	-7.809%
2026-05-15	9.3200	9.3200	9.3200	9.3200	-9.515%	1	128	-8.798%
2026-05-11	10.4500	10.4500	10.3000	10.3000	-14.523%	2	127	-17.476%
2026-05-07	12.0500	12.0500	12.0500	12.0500	+33.149%	1	127	-29.461%
2026-05-04	9.0500	9.0500	9.0500	9.0500	-5.729%	1	127	-6.077%
2026-04-24	9.6000	9.6000	9.4000	9.6000	-2.439%	78	127	-11.458%
2026-04-21	9.6600	9.8500	9.5200	9.8400	-8.889%	95	189	-13.618%
2026-04-20	10.8000	10.8000	10.8000	10.8000	+9.091%	5	189	-21.296%
2026-04-16	9.9000	9.9000	9.9000	9.9000	+1.538%	3	184	-14.141%
2026-04-14	9.4000	9.7500	9.4000	9.7500	+19.485%	3	181	-12.821%
2026-04-09	8.1600	8.1600	8.1600	8.1600	-4.225%	87	178	+4.167%
2026-04-08	8.5200	8.5200	8.5200	8.5200	+14.670%	33	136	-0.235%
2026-04-06	7.9800	7.9900	7.4300	7.4300	-5.949%	18	103	+14.401%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-12.707%	1	121	+7.595%
2026-03-16	9.0500	9.0600	9.0500	9.0500	+0.556%	122	121	-6.077%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-4.560%	1	75	-5.556%
2026-03-09	9.4300	9.4300	9.4300	9.4300	-5.700%	4	76	-9.862%
2026-03-05	10.9700	10.9700	10.0000	10.0000	-3.101%	21	72	-15.000%
2026-03-03	10.3200	10.3200	10.3200	10.3200	-8.267%	1	55	-17.636%
2026-02-23	11.2500	11.2500	11.2500	11.2500	-2.174%	1	54	-24.444%
2026-02-19	11.5000	11.5000	11.5000	11.5000	+7.981%	1	53	-26.087%
2026-02-12	10.6500	10.6500	10.6500	10.6500	-16.142%	1	54	-20.188%
2026-02-02	12.7000	12.7000	12.7000	12.7000	-9.286%	1	54	-33.071%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+2.414%	1	54	-39.286%
2026-01-27	13.6700	13.6700	13.6700	13.6700	-12.372%	1	53	-37.820%
2026-01-15	15.6000	15.6000	15.6000	15.6000	-1.763%	4	54	-45.513%
2026-01-12	15.8800	15.8800	15.8800	15.8800	-3.524%	1	54	-46.474%
2026-01-05	16.0000	16.4600	16.0000	16.4600	+14.306%	3	53	-48.360%
2026-01-02	14.4000	14.4000	14.4000	14.4000	-9.320%	1	53	-40.972%
2025-12-31	15.8800	15.8800	15.8800	15.8800	-0.063%	1	52	-46.474%
2025-12-24	15.8900	15.8900	15.8900	15.8900	+36.395%	1	52	-46.507%
2025-11-24	11.6500	11.6500	11.6500	11.6500	-5.668%	12	52	-27.039%
2025-11-20	12.3500	12.3500	12.3500	12.3500	-10.312%	2	40	-31.174%
2025-11-13	13.7700	13.7700	13.7700	13.7700	-9.408%	1	38	-38.272%
2025-11-06	15.2000	15.2000	15.2000	15.2000	-7.543%	1	39	-44.079%
2025-11-03	16.4400	16.4400	16.4400	16.4400	+7.451%	2	40	-48.297%
2025-10-31	15.3000	15.3000	15.3000	15.3000	-6.365%	5	40	-44.444%
2025-10-21	16.3400	16.3400	16.3400	16.3400	+2.125%	3	40	-47.980%
2025-10-20	16.0000	16.0000	16.0000	16.0000	-8.046%	1	40	-46.875%
2025-09-30	17.2400	17.4000	17.2400	17.4000	+6.162%	2	40	-51.149%
2025-09-26	16.6100	16.8400	16.3900	16.3900	-2.208%	5	39	-48.139%
2025-09-24	16.9500	17.0700	16.7600	16.7600	+3.138%	7	39	-49.284%
2025-09-23	16.2500	16.2500	16.2500	16.2500	-0.915%	1	37	-47.692%
2025-09-22	16.6600	16.6600	16.4000	16.4000	+0.306%	7	36	-48.171%
2025-09-19	16.3500	16.3500	16.3500	16.3500	-5.655%	1	32	-48.012%
2025-09-16	17.5000	17.7000	17.3300	17.3300	-1.534%	5	31	-50.952%
2025-09-10	17.6000	17.6000	17.6000	17.6000	-4.865%	1	30	-51.705%
2025-09-09	18.5400	19.3000	18.5000	18.5000	-4.541%	29	29	-54.054%
2025-09-08	19.1500	19.3800	19.1500	19.3800	0.000%	28	28	-56.140%