Dark

DIS20271217C95
DIS Dec 17 2027 95.00 Call (DIS271217C00095000)
option OPRA

EOD

Sep 8, 2026

21.20-6.402%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	21.2000	21.2000	21.2000	21.2000	-6.402%	1	433	0.000%
2026-09-01	22.6500	22.6500	22.6500	22.6500	-12.073%	1	433	-6.402%
2026-08-26	24.6100	25.7600	24.6100	25.7600	+1.218%	7	433	-17.702%
2026-08-24	25.3500	25.4500	25.3500	25.4500	+9.462%	4	436	-16.699%
2026-08-21	23.7000	23.7000	23.2500	23.2500	+4.966%	21	436	-8.817%
2026-08-17	22.1500	22.1500	22.1500	22.1500	+6.235%	1	437	-4.289%
2026-08-13	20.8500	20.8500	20.8500	20.8500	+1.214%	1	438	+1.679%
2026-08-12	19.7500	20.6000	19.7500	20.6000	-0.962%	13	439	+2.913%
2026-08-10	21.0500	21.0500	20.6000	20.8000	-4.805%	9	439	+1.923%
2026-08-07	20.4500	21.8500	20.4500	21.8500	+13.095%	6	441	-2.975%
2026-08-05	20.4100	20.4100	19.1500	19.3200	+8.845%	12	436	+9.731%
2026-08-03	17.6000	17.7500	17.5700	17.7500	+8.232%	8	445	+19.437%
2026-07-31	16.4000	16.4000	16.4000	16.4000	-1.796%	4	437	+29.268%
2026-07-30	16.1000	16.7000	16.1000	16.7000	-3.580%	4	433	+26.946%
2026-07-27	17.3200	17.3200	17.3200	17.3200	+15.467%	6	431	+22.402%
2026-07-23	15.0000	15.0000	15.0000	15.0000	-12.023%	1	431	+41.333%
2026-07-22	17.2000	17.2000	17.0500	17.0500	-4.160%	202	431	+24.340%
2026-07-17	17.7900	17.7900	17.7900	17.7900	-5.221%	2	269	+19.168%
2026-07-16	18.7700	18.7700	18.7700	18.7700	+12.463%	50	267	+12.946%
2026-07-14	16.6900	16.6900	16.6900	16.6900	+0.240%	3	230	+27.022%
2026-07-10	16.6500	16.6500	16.6500	16.6500	-4.857%	44	227	+27.327%
2026-07-08	17.5000	17.5000	17.5000	17.5000	-4.110%	3	183	+21.143%
2026-07-07	18.2500	18.2500	18.2500	18.2500	+3.989%	1	180	+16.164%
2026-07-06	17.5500	17.5500	17.5500	17.5500	-1.404%	1	179	+20.798%
2026-07-02	17.8000	17.8000	17.8000	17.8000	+6.332%	1	179	+19.101%
2026-07-01	16.7400	16.7400	16.7400	16.7400	-9.514%	1	179	+26.643%
2026-06-25	18.5000	18.5000	18.5000	18.5000	-10.929%	7	178	+14.595%
2026-06-24	20.7700	20.7700	20.7700	20.7700	-0.859%	1	171	+2.070%
2026-06-18	20.9500	20.9500	20.9500	20.9500	+5.488%	5	175	+1.193%
2026-06-16	19.8600	19.8600	19.8600	19.8600	+7.642%	1	175	+6.747%
2026-06-10	18.4500	18.4500	18.4500	18.4500	-4.156%	2	174	+14.905%
2026-06-09	19.2000	19.2500	19.2000	19.2500	+2.667%	2	174	+10.130%
2026-06-08	18.7500	18.7500	18.7500	18.7500	-9.420%	3	173	+13.067%
2026-06-01	20.7000	20.7000	20.6500	20.7000	+0.194%	25	170	+2.415%
2026-05-29	20.4500	20.6600	20.4500	20.6600	-8.987%	2	153	+2.614%
2026-05-27	22.7000	22.7000	22.7000	22.7000	+5.581%	3	154	-6.608%
2026-05-26	21.3000	21.5000	21.3000	21.5000	-4.444%	24	157	-1.395%
2026-05-20	21.0000	22.5000	21.0000	22.5000	-2.892%	22	154	-5.778%
2026-05-18	23.1700	23.1700	23.1700	23.1700	-8.201%	1	154	-8.502%
2026-05-06	25.1000	25.2500	25.1000	25.2400	+23.786%	12	154	-16.006%
2026-05-05	20.4400	20.6500	20.2500	20.3900	-9.054%	177	154	+3.973%
2026-04-16	22.4200	22.4200	22.4200	22.4200	+11.487%	2	99	-5.442%
2026-04-09	20.1100	20.1100	20.1100	20.1100	+3.128%	2	99	+5.420%
2026-04-08	19.5000	19.5000	19.5000	19.5000	+1.563%	1	97	+8.718%
2026-04-06	19.0000	19.2000	19.0000	19.2000	+8.475%	26	97	+10.417%
2026-03-30	17.2300	17.7000	17.2300	17.7000	+8.257%	14	72	+19.774%
2026-03-27	16.7400	16.7400	16.3500	16.3500	-10.165%	4	66	+29.664%
2026-03-25	18.2000	18.2000	18.2000	18.2000	-12.500%	5	62	+16.484%
2026-03-18	21.0500	21.0500	20.8000	20.8000	+0.241%	2	58	+1.923%
2026-03-12	20.7500	20.7500	20.7500	20.7500	+2.978%	10	58	+2.169%
2026-03-09	20.1500	20.1500	20.1500	20.1500	-15.336%	2	48	+5.211%
2026-02-12	24.6000	24.6000	23.8000	23.8000	-10.358%	20	50	-10.924%
2026-02-04	24.5500	26.5500	24.5500	26.5500	+2.708%	5	31	-20.151%
2026-02-02	24.5000	26.0000	24.5000	25.8500	-11.775%	8	35	-17.988%
2026-01-30	29.3000	29.3000	29.3000	29.3000	+2.879%	2	36	-27.645%
2026-01-27	28.4500	28.4800	28.4500	28.4800	-1.623%	2	37	-25.562%
2026-01-21	28.9500	28.9500	28.9500	28.9500	+1.579%	1	37	-26.770%
2026-01-20	28.5000	28.5000	28.5000	28.5000	-8.654%	1	38	-25.614%
2025-12-29	31.2000	31.2000	31.2000	31.2000	-0.952%	26	38	-32.051%
2025-12-24	31.5000	31.5000	31.5000	31.5000	+11.702%	33	84	-32.698%
2025-12-11	29.2000	29.2000	28.2000	28.2000	+13.710%	4	84	-24.823%
2025-12-03	24.8500	24.8500	24.8000	24.8000	+2.479%	2	84	-14.516%
2025-11-26	24.3800	24.4500	24.2000	24.2000	+1.002%	4	85	-12.397%
2025-11-24	23.9300	23.9600	23.9300	23.9600	-1.237%	15	85	-11.519%
2025-11-21	23.8500	24.9600	23.8500	24.2600	-0.533%	16	85	-12.613%
2025-11-20	24.0000	24.3900	24.0000	24.3900	-2.323%	30	85	-13.079%
2025-11-14	24.9700	24.9700	24.9700	24.9700	-7.519%	1	85	-15.098%
2025-11-13	27.4500	27.4500	27.0000	27.0000	-11.475%	27	84	-21.481%
2025-10-17	30.5000	30.5000	30.5000	30.5000	-2.087%	1	87	-30.492%
2025-10-09	31.4400	31.4400	31.0400	31.1500	-0.479%	6	87	-31.942%
2025-10-07	32.0000	32.0000	31.3000	31.3000	-6.287%	85	87	-32.268%
2025-10-01	33.4000	33.4000	33.4000	33.4000	+2.297%	1	10	-36.527%
2025-09-25	32.6000	32.6500	32.6000	32.6500	+3.750%	2	9	-35.069%
2025-09-23	31.8500	31.8500	31.4700	31.4700	-4.492%	2	9	-32.634%
2025-09-19	32.9500	32.9500	32.9500	32.9500	-1.199%	1	7	-35.660%
2025-09-18	33.3500	33.3500	33.3500	33.3500	-4.029%	1	8	-36.432%
2025-09-15	34.7500	34.7500	34.7500	34.7500	+1.906%	1	7	-38.993%
2025-09-12	33.9500	34.1000	33.9500	34.1000	-0.176%	5	6	-37.830%
2025-09-10	34.1600	34.1600	34.1600	34.1600	0.000%	1	1	-37.939%