Dark

DIS20271217C165
DIS Dec 17 2027 165.00 Call (DIS271217C00165000)
option OPRA

EOD

Sep 10, 2026

2.32-7.200%(-0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.2800	2.3200	2.2700	2.3200	-7.200%	6	1,309	0.000%
2026-09-03	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,309	-7.200%
2026-09-01	2.5400	2.5800	2.4200	2.4500	-4.297%	72	1,308	-5.306%
2026-08-31	2.5600	2.5600	2.5600	2.5600	+0.787%	1	1,380	-9.375%
2026-08-28	2.5400	2.5400	2.5400	2.5400	+4.527%	3	1,380	-8.661%
2026-08-17	2.4300	2.4300	2.4300	2.4300	-5.078%	1	1,377	-4.527%
2026-08-14	2.5400	2.5600	2.5400	2.5600	-11.724%	3	1,377	-9.375%
2026-08-07	2.5400	2.9000	2.5400	2.9000	+22.363%	3	1,374	-20.000%
2026-08-06	2.4600	2.4600	2.2800	2.3700	+2.155%	4	1,374	-2.110%
2026-08-05	2.3200	2.3200	2.3200	2.3200	+30.337%	20	1,374	0.000%
2026-07-30	1.7800	1.7800	1.7800	1.7800	-20.889%	1	1,374	+30.337%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+11.940%	2	1,373	+3.111%
2026-07-22	2.0100	2.0100	2.0100	2.0100	-6.944%	1	1,371	+15.423%
2026-07-14	1.9600	2.1600	1.9600	2.1600	-1.818%	2	1,370	+7.407%
2026-07-13	2.2000	2.2000	2.2000	2.2000	+13.990%	5	1,370	+5.455%
2026-07-09	1.9300	1.9300	1.9300	1.9300	-25.769%	1	1,366	+20.207%
2026-06-25	2.6000	2.6000	2.6000	2.6000	-3.346%	49	1,366	-10.769%
2026-06-22	2.8900	2.8900	2.6900	2.6900	-8.814%	67	1,415	-13.755%
2026-06-18	2.9400	2.9700	2.7400	2.9500	+19.433%	63	1,591	-21.356%
2026-06-17	2.8700	2.8700	2.3800	2.4700	-10.182%	77	1,591	-6.073%
2026-06-12	2.7500	2.7500	2.7500	2.7500	+33.495%	1	1,591	-15.636%
2026-06-05	2.1200	2.1200	2.0600	2.0600	-14.167%	30	1,590	+12.621%
2026-06-03	2.4000	2.8100	2.4000	2.4000	-25.000%	502	1,590	-3.333%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,590	-27.500%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-10.448%	2	1,589	-22.667%
2026-05-22	3.3500	3.3500	3.3500	3.3500	+32.411%	5	1,589	-30.746%
2026-05-05	2.5300	2.5300	2.5300	2.5300	-12.759%	3	1,589	-8.300%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-5.229%	2	1,589	-20.000%
2026-04-27	3.0900	3.0900	3.0600	3.0600	-4.075%	100	1,587	-24.183%
2026-04-24	3.1900	3.1900	3.1900	3.1900	+7.047%	40	1,587	-27.273%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-2.295%	40	1,587	-22.148%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+16.412%	1	1,587	-23.934%
2026-04-10	2.5200	2.8500	2.5200	2.6200	-6.093%	106	1,587	-11.450%
2026-04-08	2.7700	2.8200	2.7700	2.7900	+10.714%	10	1,535	-16.846%
2026-04-07	2.7200	2.7200	2.5200	2.5200	-2.326%	145	1,539	-7.937%
2026-04-06	2.6300	2.6300	2.5800	2.5800	-7.857%	81	1,472	-10.078%
2026-04-02	2.6500	2.8000	2.6500	2.8000	-0.709%	2	1,468	-17.143%
2026-04-01	2.9000	3.3000	2.7300	2.8200	+12.351%	74	1,468	-17.730%
2026-03-31	2.7600	2.8100	2.5100	2.5100	+2.033%	9	1,467	-7.570%
2026-03-30	2.5500	2.7100	2.4500	2.4600	-8.209%	109	1,466	-5.691%
2026-03-27	2.3000	2.6800	2.2800	2.6800	+4.688%	51	1,465	-13.433%
2026-03-26	2.4400	2.5600	2.3200	2.5600	-13.220%	18	1,463	-9.375%
2026-03-23	2.7600	2.9500	2.7600	2.9500	-3.595%	2	1,463	-21.356%
2026-03-20	3.0800	3.0800	3.0500	3.0600	-0.326%	57	1,463	-24.183%
2026-03-16	3.0000	3.2000	3.0000	3.0700	-2.848%	9	1,422	-24.430%
2026-03-09	3.1600	3.1600	3.1600	3.1600	-21.782%	8	1,429	-26.582%
2026-03-04	3.4000	4.0400	3.4000	4.0400	+6.037%	4	1,436	-42.574%
2026-02-27	3.8100	3.8100	3.8100	3.8100	-5.926%	1	1,438	-39.108%
2026-02-26	3.8500	4.0500	3.8500	4.0500	+6.579%	2	1,437	-42.716%
2026-02-24	3.8500	5.9500	2.5000	3.8000	+3.825%	6	1,438	-38.947%
2026-02-23	3.6600	3.6600	3.6600	3.6600	-20.087%	40	1,440	-36.612%
2026-02-19	4.5800	4.5800	4.5800	4.5800	+15.075%	10	1,400	-49.345%
2026-02-18	3.9200	3.9800	3.9200	3.9800	-7.226%	81	1,390	-41.709%
2026-02-17	4.2900	4.2900	4.2900	4.2900	+4.634%	80	1,389	-45.921%
2026-02-13	4.1000	4.1000	4.1000	4.1000	+19.186%	80	1,420	-43.415%
2026-02-12	3.0800	4.0000	2.9700	3.4400	-5.495%	1,265	1,420	-32.558%
2026-02-02	3.6300	3.6400	3.6100	3.6400	-34.058%	100	332	-36.264%
2026-01-15	5.5200	5.5200	5.5200	5.5200	-2.301%	1	232	-57.971%
2026-01-12	5.6500	5.6500	5.6500	5.6500	+12.103%	3	231	-58.938%
2026-01-02	5.0600	5.0700	5.0400	5.0400	-11.579%	200	228	-53.968%
2025-12-31	5.7000	5.7000	5.7000	5.7000	-1.042%	3	50	-59.298%
2025-12-29	5.7600	5.7600	5.7600	5.7600	+7.865%	1	50	-59.722%
2025-12-11	5.3400	5.3400	5.3400	5.3400	+22.477%	1	49	-56.554%
2025-12-05	4.3400	4.3600	4.3400	4.3600	+1.632%	30	49	-46.789%
2025-12-04	4.2900	4.3000	4.2900	4.2900	-0.233%	30	60	-45.921%
2025-11-28	4.3500	4.4200	4.2500	4.3000	+0.233%	22	54	-46.047%
2025-11-26	4.3100	4.3500	4.0500	4.2900	-0.464%	62	49	-45.921%
2025-11-24	4.6800	4.6800	4.1900	4.3100	-6.911%	51	49	-46.172%
2025-11-21	4.6700	4.7000	4.5800	4.6300	-9.747%	41	42	-49.892%
2025-11-19	5.5500	5.5500	4.9200	5.1300	-1.912%	45	40	-54.776%
2025-11-18	5.3500	5.7000	5.1000	5.2300	-4.037%	38	34	-55.641%
2025-11-14	5.4500	5.4500	5.4500	5.4500	-7.470%	2	8	-57.431%
2025-11-05	5.8900	5.8900	5.8900	5.8900	-5.000%	2	7	-60.611%
2025-10-15	6.2000	6.2000	6.2000	6.2000	+3.333%	2	7	-62.581%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-7.692%	2	5	-61.333%
2025-10-03	6.5000	6.5000	6.5000	6.5000	-3.274%	1	3	-64.308%
2025-10-01	6.7200	6.7200	6.7200	6.7200	-4.000%	1	2	-65.476%
2025-09-29	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-66.857%