Dark

DIS20271217C175
DIS Dec 17 2027 175.00 Call (DIS271217C00175000)
option OPRA

EOD

Sep 10, 2026

1.65+21.324%(+0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6500	1.6800	1.6500	1.6500	+21.324%	3	2,485	0.000%
2026-09-08	1.4900	1.4900	1.3600	1.3600	-16.564%	5	2,482	+21.324%
2026-09-04	1.6300	1.6300	1.6300	1.6300	-10.440%	2	2,481	+1.227%
2026-09-03	1.8100	1.8200	1.8100	1.8200	-1.622%	6	2,481	-9.341%
2026-08-31	1.8500	1.8500	1.8500	1.8500	-3.646%	10	2,475	-10.811%
2026-08-28	1.9400	1.9400	1.9200	1.9200	+3.784%	2	2,468	-14.063%
2026-08-27	1.9800	1.9800	1.8500	1.8500	-22.917%	321	2,468	-10.811%
2026-08-25	2.4000	2.4000	2.4000	2.4000	-4.000%	10	2,153	-31.250%
2026-08-24	2.5000	2.5000	2.5000	2.5000	+21.359%	3	2,143	-34.000%
2026-08-20	2.0600	2.0600	2.0600	2.0600	+8.995%	5	2,140	-19.903%
2026-08-19	2.0500	2.0500	1.8900	1.8900	+11.176%	6	2,135	-12.698%
2026-08-18	1.7000	1.7000	1.7000	1.7000	+4.294%	5	2,132	-2.941%
2026-08-17	1.6300	1.6300	1.6300	1.6300	-18.500%	6	2,127	+1.227%
2026-08-14	1.8100	2.0000	1.8100	2.0000	+12.994%	26	2,121	-17.500%
2026-08-13	1.7500	1.7700	1.7200	1.7700	+9.259%	3	2,103	-6.780%
2026-08-12	1.6600	1.6600	1.5800	1.6200	-6.358%	4	2,100	+1.852%
2026-08-10	1.6800	1.7900	1.6800	1.7300	-6.486%	359	2,100	-4.624%
2026-08-07	1.5000	1.8700	1.5000	1.8500	+12.121%	10	2,045	-10.811%
2026-08-06	1.7900	1.9000	1.6400	1.6500	-9.341%	10	2,035	0.000%
2026-08-05	1.6300	1.8200	1.6300	1.8200	+8.333%	10	2,034	-9.341%
2026-07-29	1.5500	1.6800	1.5500	1.6800	+9.804%	2	2,034	-1.786%
2026-07-27	1.7000	1.7000	1.5300	1.5300	+14.179%	8	2,032	+7.843%
2026-07-24	1.3500	1.3500	1.2100	1.3400	+16.522%	72	2,028	+23.134%
2026-07-23	1.3100	1.3100	1.1500	1.1500	-29.448%	15	1,971	+43.478%
2026-07-13	1.7200	1.7200	1.5200	1.6300	+11.644%	7	1,966	+1.227%
2026-07-10	1.4600	1.4600	1.4600	1.4600	+8.148%	1	1,964	+13.014%
2026-07-09	1.2700	1.4900	1.2700	1.3500	-15.625%	824	1,963	+22.222%
2026-07-06	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,250	+3.125%
2026-07-02	1.5500	1.5500	1.5500	1.5500	0.000%	14	1,263	+6.452%
2026-07-01	1.5500	1.5500	1.5500	1.5500	+6.897%	4	1,263	+6.452%
2026-06-30	1.6500	1.6500	1.4500	1.4500	-9.375%	8	1,263	+13.793%
2026-06-29	1.7400	1.7400	1.6000	1.6000	-25.581%	61	1,261	+3.125%
2026-06-18	2.0700	2.2200	2.0400	2.1500	+7.500%	34	1,186	-23.256%
2026-06-15	2.0700	2.2500	2.0000	2.0000	+5.263%	6	1,186	-17.500%
2026-06-11	1.8000	1.9000	1.8000	1.9000	+8.571%	2	1,185	-13.158%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-14.216%	1	1,184	-5.714%
2026-06-03	2.1100	2.1100	2.0200	2.0400	+1.493%	112	1,183	-19.118%
2026-06-01	2.0100	2.0100	2.0100	2.0100	-6.944%	5	1,073	-17.910%
2026-05-29	2.0000	2.1700	1.9900	2.1600	-15.953%	15	1,073	-23.611%
2026-05-22	2.5700	2.5700	2.5700	2.5700	+24.155%	5	1,061	-35.798%
2026-05-20	2.0700	2.0700	2.0700	2.0700	-0.481%	5	1,061	-20.290%
2026-05-18	2.0800	2.0800	2.0800	2.0800	-4.587%	5	1,061	-20.673%
2026-05-15	2.2800	2.3000	2.0000	2.1800	-3.540%	20	1,061	-24.312%
2026-05-13	2.2600	2.2600	2.2600	2.2600	+2.727%	1	1,058	-26.991%
2026-05-11	2.3900	2.6100	2.1100	2.2000	-13.725%	51	1,058	-25.000%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+28.141%	2	1,059	-35.294%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-18.776%	15	1,059	-17.085%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+9.865%	15	1,059	-32.653%
2026-04-27	2.3000	2.3000	2.2300	2.2300	-4.701%	5	1,059	-26.009%
2026-04-23	2.3300	2.5800	2.3300	2.3400	0.000%	53	1,054	-29.487%
2026-04-22	2.4500	2.5200	2.2700	2.3400	-6.773%	10	1,054	-29.487%
2026-04-21	2.7400	2.7400	2.3200	2.5100	-4.198%	29	1,042	-34.263%
2026-04-20	2.7100	2.8400	2.6200	2.6200	+13.420%	12	1,042	-37.023%
2026-04-15	2.2900	2.3600	2.2000	2.3100	+2.212%	70	1,038	-28.571%
2026-04-14	2.4800	2.5700	2.2600	2.2600	+13.568%	54	970	-26.991%
2026-04-13	1.9900	1.9900	1.9900	1.9900	-7.009%	2	997	-17.085%
2026-04-08	2.0800	2.2100	2.0800	2.1400	-1.382%	31	995	-22.897%
2026-04-01	2.1700	2.1700	2.1700	2.1700	+5.854%	5	1,007	-23.963%
2026-03-30	2.0000	2.2800	2.0000	2.0500	+13.889%	22	1,007	-19.512%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-18.182%	1	1,006	-8.333%
2026-03-26	1.9800	2.2000	1.9800	2.2000	+5.263%	6	1,005	-25.000%
2026-03-24	2.3800	2.3800	2.0900	2.0900	+1.951%	19	1,008	-21.053%
2026-03-23	2.2400	2.3300	1.9900	2.0500	-15.289%	20	999	-19.512%
2026-03-19	2.4300	2.4300	2.1000	2.4200	+2.979%	28	993	-31.818%
2026-03-13	2.3500	2.3500	2.3500	2.3500	-2.083%	1	988	-29.787%
2026-03-12	2.5000	2.5000	2.2500	2.4000	-2.041%	17	988	-31.250%
2026-03-11	2.4500	2.4500	2.4500	2.4500	+4.255%	1	984	-32.653%
2026-03-06	2.6000	2.6000	2.3100	2.3500	-11.321%	17	983	-29.787%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-7.018%	10	978	-37.736%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+9.615%	1	978	-42.105%
2026-03-03	2.6000	2.6000	2.6000	2.6000	-10.345%	1	977	-36.538%
2026-02-26	3.0000	3.0000	2.9000	2.9000	+11.538%	2	977	-43.103%
2026-02-23	2.8300	2.9700	2.5800	2.6000	-12.752%	37	975	-36.538%
2026-02-13	2.9800	2.9800	2.9800	2.9800	+20.161%	10	960	-44.631%
2026-02-12	2.6800	2.8500	2.4800	2.4800	-12.982%	15	960	-33.468%
2026-02-05	2.8500	2.8500	2.8500	2.8500	-8.065%	3	952	-42.105%
2026-02-04	3.1000	3.1000	3.1000	3.1000	+17.871%	5	953	-46.774%
2026-02-03	2.3100	2.6300	2.3100	2.6300	-30.789%	13	948	-37.262%
2026-01-29	3.7000	3.8000	3.7000	3.8000	-5.000%	4	945	-56.579%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-11.894%	63	942	-58.750%
2026-01-09	4.4500	4.5400	4.4500	4.5400	+8.095%	4	949	-63.656%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-4.545%	5	947	-60.714%
2026-01-05	4.3000	4.4000	4.3000	4.4000	+11.392%	5	942	-62.500%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-14.130%	1	942	-58.228%
2025-12-30	4.4300	4.6000	4.4300	4.6000	+22.667%	2	941	-64.130%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-8.537%	1	940	-56.000%
2025-12-12	4.1000	4.1000	4.1000	4.1000	+2.500%	10	940	-59.756%
2025-12-10	3.8000	4.0000	3.8000	4.0000	+19.403%	20	940	-58.750%
2025-12-03	3.3500	3.3500	3.3500	3.3500	-1.471%	1	940	-50.746%
2025-12-02	3.4000	3.4000	3.4000	3.4000	-5.556%	1	940	-51.471%
2025-12-01	3.6000	3.6000	3.6000	3.6000	+7.463%	13	940	-54.167%
2025-11-26	3.3500	3.3500	3.3500	3.3500	+1.515%	1	952	-50.746%
2025-11-25	3.4000	3.4000	3.3000	3.3000	-5.714%	3	952	-50.000%
2025-11-24	3.7500	3.7500	3.5000	3.5000	-6.667%	8	951	-52.857%
2025-11-21	3.8000	3.8000	3.7500	3.7500	-11.765%	2	946	-56.000%
2025-11-18	4.3000	4.3000	4.2000	4.2500	+6.250%	7	946	-61.176%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+6.667%	1	946	-58.750%
2025-11-14	4.0000	4.0000	3.7500	3.7500	-14.773%	12	945	-56.000%
2025-11-13	4.0000	4.5600	4.0000	4.4000	-29.032%	841	933	-62.500%
2025-11-12	6.2000	6.2000	6.2000	6.2000	+11.712%	1	110	-73.387%
2025-11-11	5.5500	5.5500	5.5500	5.5500	+20.652%	1	108	-70.270%
2025-11-05	5.0000	5.0000	4.6000	4.6000	-4.959%	7	108	-64.130%
2025-10-15	4.8400	4.8400	4.8400	4.8400	-0.206%	2	102	-65.909%
2025-10-08	4.8500	4.8500	4.8500	4.8500	+2.105%	2	102	-65.979%
2025-10-07	4.7500	4.7500	4.7500	4.7500	-12.844%	4	100	-65.263%
2025-10-01	5.4500	5.4500	5.4500	5.4500	+7.921%	2	103	-69.725%
2025-09-25	5.0500	5.0500	5.0500	5.0500	0.000%	2	101	-67.327%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+6.316%	1	100	-67.327%
2025-09-23	4.8500	5.0500	4.7500	4.7500	-1.042%	4	99	-65.263%
2025-09-22	4.7500	4.8000	4.7500	4.8000	+2.345%	2	97	-65.625%
2025-09-19	4.5500	5.6900	4.5000	4.6900	-11.509%	73	96	-64.819%
2025-09-17	5.5500	5.5500	5.3000	5.3000	0.000%	16	34	-68.868%
2025-09-16	5.3000	5.3000	5.3000	5.3000	+3.314%	3	19	-68.868%
2025-09-15	5.1300	5.1300	5.1300	5.1300	+6.875%	4	16	-67.836%
2025-09-11	4.7500	4.8000	4.7500	4.8000	0.000%	12	12	-65.625%