Dark

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

EOD

Jul 27, 2026

1.53+14.179%(+0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7000	1.7000	1.5300	1.5300	+14.179%	8	2,032	0.000%
2026-07-24	1.3500	1.3500	1.2100	1.3400	+16.522%	72	2,028	+14.179%
2026-07-23	1.3100	1.3100	1.1500	1.1500	-29.448%	15	1,971	+33.043%
2026-07-13	1.7200	1.7200	1.5200	1.6300	+11.644%	7	1,966	-6.135%
2026-07-10	1.4600	1.4600	1.4600	1.4600	+8.148%	1	1,964	+4.795%
2026-07-09	1.2700	1.4900	1.2700	1.3500	-15.625%	824	1,963	+13.333%
2026-07-06	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,250	-4.375%
2026-07-02	1.5500	1.5500	1.5500	1.5500	0.000%	14	1,263	-1.290%
2026-07-01	1.5500	1.5500	1.5500	1.5500	+6.897%	4	1,263	-1.290%
2026-06-30	1.6500	1.6500	1.4500	1.4500	-9.375%	8	1,263	+5.517%
2026-06-29	1.7400	1.7400	1.6000	1.6000	-25.581%	61	1,261	-4.375%
2026-06-18	2.0700	2.2200	2.0400	2.1500	+7.500%	34	1,186	-28.837%
2026-06-15	2.0700	2.2500	2.0000	2.0000	+5.263%	6	1,186	-23.500%
2026-06-11	1.8000	1.9000	1.8000	1.9000	+8.571%	2	1,185	-19.474%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-14.216%	1	1,184	-12.571%
2026-06-03	2.1100	2.1100	2.0200	2.0400	+1.493%	112	1,183	-25.000%
2026-06-01	2.0100	2.0100	2.0100	2.0100	-6.944%	5	1,073	-23.881%
2026-05-29	2.0000	2.1700	1.9900	2.1600	-15.953%	15	1,073	-29.167%
2026-05-22	2.5700	2.5700	2.5700	2.5700	+24.155%	5	1,061	-40.467%
2026-05-20	2.0700	2.0700	2.0700	2.0700	-0.481%	5	1,061	-26.087%
2026-05-18	2.0800	2.0800	2.0800	2.0800	-4.587%	5	1,061	-26.442%
2026-05-15	2.2800	2.3000	2.0000	2.1800	-3.540%	20	1,061	-29.817%
2026-05-13	2.2600	2.2600	2.2600	2.2600	+2.727%	1	1,058	-32.301%
2026-05-11	2.3900	2.6100	2.1100	2.2000	-13.725%	51	1,058	-30.455%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+28.141%	2	1,059	-40.000%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-18.776%	15	1,059	-23.116%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+9.865%	15	1,059	-37.551%
2026-04-27	2.3000	2.3000	2.2300	2.2300	-4.701%	5	1,059	-31.390%
2026-04-23	2.3300	2.5800	2.3300	2.3400	0.000%	53	1,054	-34.615%
2026-04-22	2.4500	2.5200	2.2700	2.3400	-6.773%	10	1,054	-34.615%
2026-04-21	2.7400	2.7400	2.3200	2.5100	-4.198%	29	1,042	-39.044%
2026-04-20	2.7100	2.8400	2.6200	2.6200	+13.420%	12	1,042	-41.603%
2026-04-15	2.2900	2.3600	2.2000	2.3100	+2.212%	70	1,038	-33.766%
2026-04-14	2.4800	2.5700	2.2600	2.2600	+13.568%	54	970	-32.301%
2026-04-13	1.9900	1.9900	1.9900	1.9900	-7.009%	2	997	-23.116%
2026-04-08	2.0800	2.2100	2.0800	2.1400	-1.382%	31	995	-28.505%
2026-04-01	2.1700	2.1700	2.1700	2.1700	+5.854%	5	1,007	-29.493%
2026-03-30	2.0000	2.2800	2.0000	2.0500	+13.889%	22	1,007	-25.366%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-18.182%	1	1,006	-15.000%
2026-03-26	1.9800	2.2000	1.9800	2.2000	+5.263%	6	1,005	-30.455%
2026-03-24	2.3800	2.3800	2.0900	2.0900	+1.951%	19	1,008	-26.794%
2026-03-23	2.2400	2.3300	1.9900	2.0500	-15.289%	20	999	-25.366%
2026-03-19	2.4300	2.4300	2.1000	2.4200	+2.979%	28	993	-36.777%
2026-03-13	2.3500	2.3500	2.3500	2.3500	-2.083%	1	988	-34.894%
2026-03-12	2.5000	2.5000	2.2500	2.4000	-2.041%	17	988	-36.250%
2026-03-11	2.4500	2.4500	2.4500	2.4500	+4.255%	1	984	-37.551%
2026-03-06	2.6000	2.6000	2.3100	2.3500	-11.321%	17	983	-34.894%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-7.018%	10	978	-42.264%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+9.615%	1	978	-46.316%
2026-03-03	2.6000	2.6000	2.6000	2.6000	-10.345%	1	977	-41.154%
2026-02-26	3.0000	3.0000	2.9000	2.9000	+11.538%	2	977	-47.241%
2026-02-23	2.8300	2.9700	2.5800	2.6000	-12.752%	37	975	-41.154%
2026-02-13	2.9800	2.9800	2.9800	2.9800	+20.161%	10	960	-48.658%
2026-02-12	2.6800	2.8500	2.4800	2.4800	-12.982%	15	960	-38.306%
2026-02-05	2.8500	2.8500	2.8500	2.8500	-8.065%	3	952	-46.316%
2026-02-04	3.1000	3.1000	3.1000	3.1000	+17.871%	5	953	-50.645%
2026-02-03	2.3100	2.6300	2.3100	2.6300	-30.789%	13	948	-41.825%
2026-01-29	3.7000	3.8000	3.7000	3.8000	-5.000%	4	945	-59.737%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-11.894%	63	942	-61.750%
2026-01-09	4.4500	4.5400	4.4500	4.5400	+8.095%	4	949	-66.300%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-4.545%	5	947	-63.571%
2026-01-05	4.3000	4.4000	4.3000	4.4000	+11.392%	5	942	-65.227%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-14.130%	1	942	-61.266%
2025-12-30	4.4300	4.6000	4.4300	4.6000	+22.667%	2	941	-66.739%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-8.537%	1	940	-59.200%
2025-12-12	4.1000	4.1000	4.1000	4.1000	+2.500%	10	940	-62.683%
2025-12-10	3.8000	4.0000	3.8000	4.0000	+19.403%	20	940	-61.750%
2025-12-03	3.3500	3.3500	3.3500	3.3500	-1.471%	1	940	-54.328%
2025-12-02	3.4000	3.4000	3.4000	3.4000	-5.556%	1	940	-55.000%
2025-12-01	3.6000	3.6000	3.6000	3.6000	+7.463%	13	940	-57.500%
2025-11-26	3.3500	3.3500	3.3500	3.3500	+1.515%	1	952	-54.328%
2025-11-25	3.4000	3.4000	3.3000	3.3000	-5.714%	3	952	-53.636%
2025-11-24	3.7500	3.7500	3.5000	3.5000	-6.667%	8	951	-56.286%
2025-11-21	3.8000	3.8000	3.7500	3.7500	-11.765%	2	946	-59.200%
2025-11-18	4.3000	4.3000	4.2000	4.2500	+6.250%	7	946	-64.000%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+6.667%	1	946	-61.750%
2025-11-14	4.0000	4.0000	3.7500	3.7500	-14.773%	12	945	-59.200%
2025-11-13	4.0000	4.5600	4.0000	4.4000	-29.032%	841	933	-65.227%
2025-11-12	6.2000	6.2000	6.2000	6.2000	+11.712%	1	110	-75.323%
2025-11-11	5.5500	5.5500	5.5500	5.5500	+20.652%	1	108	-72.432%
2025-11-05	5.0000	5.0000	4.6000	4.6000	-4.959%	7	108	-66.739%
2025-10-15	4.8400	4.8400	4.8400	4.8400	-0.206%	2	102	-68.388%
2025-10-08	4.8500	4.8500	4.8500	4.8500	+2.105%	2	102	-68.454%
2025-10-07	4.7500	4.7500	4.7500	4.7500	-12.844%	4	100	-67.789%
2025-10-01	5.4500	5.4500	5.4500	5.4500	+7.921%	2	103	-71.927%
2025-09-25	5.0500	5.0500	5.0500	5.0500	0.000%	2	101	-69.703%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+6.316%	1	100	-69.703%
2025-09-23	4.8500	5.0500	4.7500	4.7500	-1.042%	4	99	-67.789%
2025-09-22	4.7500	4.8000	4.7500	4.8000	+2.345%	2	97	-68.125%
2025-09-19	4.5500	5.6900	4.5000	4.6900	-11.509%	73	96	-67.377%
2025-09-17	5.5500	5.5500	5.3000	5.3000	0.000%	16	34	-71.132%
2025-09-16	5.3000	5.3000	5.3000	5.3000	+3.314%	3	19	-71.132%
2025-09-15	5.1300	5.1300	5.1300	5.1300	+6.875%	4	16	-70.175%
2025-09-11	4.7500	4.8000	4.7500	4.8000	0.000%	12	12	-68.125%