Dark

DIS20270115C75
DIS Jan 15 2027 75.00 Call (DIS270115C00075000)
option OPRA

EOD

Jul 28, 2026

25.80+10.730%(+2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	25.8000	25.8000	25.8000	25.8000	+10.730%	3	180	0.000%
2026-07-24	23.3000	23.3000	23.3000	23.3000	+5.430%	1	183	+10.730%
2026-07-23	22.1000	22.1000	22.1000	22.1000	-15.326%	1	183	+16.742%
2026-07-16	26.1000	26.1000	26.1000	26.1000	+8.119%	1	182	-1.149%
2026-07-14	24.1400	24.1400	24.1400	24.1400	-1.066%	1	183	+6.877%
2026-07-13	24.4000	24.4000	24.4000	24.4000	+2.092%	1	182	+5.738%
2026-07-09	23.8600	23.9000	23.8600	23.9000	-4.781%	3	181	+7.950%
2026-07-07	25.1000	25.1000	25.1000	25.1000	+2.033%	1	178	+2.789%
2026-06-30	24.6000	24.6000	24.6000	24.6000	-17.726%	10	177	+4.878%
2026-06-23	29.9000	29.9000	29.9000	29.9000	-0.300%	1	167	-13.712%
2026-05-29	29.9900	29.9900	29.9900	29.9900	-12.820%	2	168	-13.971%
2026-05-11	34.4000	34.4000	34.4000	34.4000	-1.714%	2	169	-25.000%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+0.719%	3	167	-26.286%
2026-05-06	34.7500	34.7500	34.7500	34.7500	+12.569%	10	164	-25.755%
2026-04-24	30.8700	30.8700	30.8700	30.8700	-4.279%	2	174	-16.424%
2026-04-16	32.0000	32.2500	32.0000	32.2500	+3.266%	6	172	-20.000%
2026-04-15	31.2300	31.2300	31.2300	31.2300	+26.694%	1	173	-17.387%
2026-03-31	24.6500	24.6500	24.6500	24.6500	+4.449%	1	172	+4.665%
2026-03-27	23.6000	23.6000	23.6000	23.6000	-11.610%	1	173	+9.322%
2026-03-24	26.7000	26.7000	26.7000	26.7000	-9.645%	53	173	-3.371%
2026-03-18	29.5500	29.5500	29.5500	29.5500	+3.684%	1	179	-12.690%
2026-03-16	28.5000	28.5000	28.5000	28.5000	-1.724%	1	180	-9.474%
2026-03-13	29.0000	29.0000	29.0000	29.0000	-7.937%	5	180	-11.034%
2026-03-05	31.5000	31.5000	31.5000	31.5000	-9.483%	1	185	-18.095%
2026-02-26	34.8000	34.8000	34.8000	34.8000	+1.016%	2	184	-25.862%
2026-02-19	34.4500	34.4500	34.4500	34.4500	-4.306%	2	182	-25.109%
2026-02-09	36.0000	36.0000	36.0000	36.0000	+10.769%	1	182	-28.333%
2026-02-03	31.7000	32.5000	31.7000	32.5000	-20.343%	11	182	-20.615%
2026-01-21	41.0000	41.0000	40.8000	40.8000	-2.973%	16	182	-36.765%
2025-12-26	42.1000	42.1000	42.0500	42.0500	+3.064%	2	182	-38.644%
2025-12-16	40.8000	40.8000	40.8000	40.8000	+1.746%	1	181	-36.765%
2025-12-12	40.1000	40.1000	40.1000	40.1000	+14.083%	2	180	-35.661%
2025-12-01	34.5200	35.1500	34.5200	35.1500	+4.458%	4	180	-26.600%
2025-11-26	33.6500	33.6500	33.6500	33.6500	-7.808%	2	183	-23.328%
2025-11-13	36.8000	36.8000	36.5000	36.5000	-20.652%	3	183	-29.315%
2025-11-12	46.0000	46.0000	46.0000	46.0000	+15.694%	10	181	-43.913%
2025-11-06	39.7600	39.7600	39.7600	39.7600	-4.308%	1	181	-35.111%
2025-11-03	41.5500	41.5500	41.5500	41.5500	-2.281%	3	181	-37.906%
2025-10-24	42.5200	42.5200	42.5200	42.5200	+3.204%	7	181	-39.323%
2025-10-14	41.3000	41.3000	40.9500	41.2000	-1.317%	12	181	-37.379%
2025-10-09	41.9400	41.9400	41.7500	41.7500	-0.831%	4	175	-38.204%
2025-10-08	42.2600	42.3400	42.0600	42.1000	-1.405%	6	175	-38.717%
2025-10-03	41.8000	42.7000	41.7000	42.7000	-2.689%	6	175	-39.578%
2025-09-29	44.0400	44.0700	43.8000	43.8800	+2.308%	6	176	-41.203%
2025-09-26	43.1200	43.1200	42.8200	42.8900	+0.657%	10	176	-39.846%
2025-09-25	43.0300	43.0300	42.6100	42.6100	-0.999%	6	174	-39.451%
2025-09-24	43.2400	43.2400	43.0400	43.0400	+2.306%	2	174	-40.056%
2025-09-23	42.8200	42.8200	41.9700	42.0700	+0.310%	10	174	-38.674%
2025-09-22	42.2700	42.2700	41.9400	41.9400	-1.642%	4	175	-38.484%
2025-09-19	42.7300	42.7300	42.6400	42.6400	-3.986%	2	176	-39.493%
2025-09-16	44.6800	44.6800	44.4100	44.4100	+0.023%	4	176	-41.905%
2025-09-11	44.5300	44.6600	44.2700	44.4000	-9.035%	10	176	-41.892%
2025-08-22	49.1400	49.3800	48.6300	48.8100	+5.398%	8	176	-47.142%
2025-08-21	46.3300	46.4600	46.0900	46.3100	-2.176%	6	177	-44.288%
2025-08-20	46.6700	47.3400	46.6700	47.3400	+2.092%	8	177	-45.501%
2025-08-19	46.1200	46.3700	46.1200	46.3700	+5.675%	2	177	-44.361%
2025-08-12	43.8300	44.0400	43.7200	43.8800	-3.645%	12	177	-41.203%
2025-08-07	45.5400	45.5400	45.5400	45.5400	-14.140%	2	180	-43.347%
2025-07-24	53.0400	53.0400	53.0400	53.0400	+4.102%	1	180	-51.357%
2025-07-21	50.9500	50.9500	50.9500	50.9500	-2.619%	2	180	-49.362%
2025-07-17	52.3200	52.3200	52.3200	52.3200	+2.287%	1	180	-50.688%
2025-07-14	51.1500	51.1500	51.1500	51.1500	-6.932%	1	181	-49.560%
2025-07-07	54.9600	54.9600	54.9600	54.9600	+8.832%	2	181	-53.057%
2025-06-25	50.5000	50.5000	50.5000	50.5000	+0.099%	2	181	-48.911%
2025-06-24	49.7400	50.4500	49.7400	50.4500	+0.358%	4	181	-48.860%
2025-06-16	51.0000	51.0000	50.2700	50.2700	+0.540%	4	181	-48.677%
2025-06-11	50.0000	50.0000	50.0000	50.0000	+15.473%	1	181	-48.400%
2025-05-28	43.3000	43.3000	43.3000	43.3000	-3.671%	1	181	-40.416%
2025-05-16	44.0000	44.9500	44.0000	44.9500	+3.811%	22	181	-42.603%
2025-05-14	43.3000	43.3000	43.3000	43.3000	+2.340%	10	191	-40.416%
2025-05-13	42.9000	42.9000	42.3100	42.3100	+1.244%	49	191	-39.022%
2025-05-12	42.3200	42.3200	41.3000	41.7900	+9.570%	59	231	-38.263%
2025-05-08	37.3800	38.1400	37.3800	38.1400	+11.195%	8	231	-32.354%
2025-05-07	34.0000	34.3000	34.0000	34.3000	+27.131%	14	238	-24.781%
2025-05-05	25.0000	26.9800	25.0000	26.9800	-0.772%	7	244	-4.374%
2025-05-02	27.3300	27.3300	27.1900	27.1900	+6.211%	42	237	-5.112%
2025-05-01	25.5500	25.6500	25.4500	25.6000	-0.775%	10	216	+0.781%
2025-04-29	25.8000	25.8000	25.8000	25.8000	+3.200%	1	216	0.000%
2025-04-25	25.0000	25.0000	25.0000	25.0000	-1.575%	4	216	+3.200%
2025-04-24	24.6500	25.4000	24.6500	25.4000	+9.247%	5	214	+1.575%
2025-04-23	23.2500	23.2500	23.2500	23.2500	+12.319%	1	218	+10.968%
2025-04-21	20.7000	20.7000	20.7000	20.7000	+2.475%	1	219	+24.638%
2025-04-16	20.2000	20.2000	20.2000	20.2000	-6.741%	5	218	+27.723%
2025-04-15	21.6500	21.6800	21.6500	21.6600	-4.286%	3	213	+19.114%
2025-04-14	22.6200	22.6300	22.6200	22.6300	+1.253%	7	213	+14.008%
2025-04-11	22.3500	22.3500	22.3500	22.3500	+0.449%	2	208	+15.436%
2025-04-10	23.3000	23.3000	21.5000	22.2500	-16.885%	6	208	+15.955%
2025-04-09	24.8000	26.7700	24.5500	26.7700	+15.537%	103	202	-3.623%
2025-04-08	23.1700	23.1700	23.1700	23.1700	+11.663%	1	177	+11.351%
2025-04-07	19.0000	21.4000	19.0000	20.7500	-1.659%	33	177	+24.337%
2025-04-04	21.6500	21.6500	21.0000	21.1000	-15.600%	10	144	+22.275%
2025-04-03	26.2200	26.2200	25.0000	25.0000	-20.255%	19	139	+3.200%
2025-03-28	31.3500	31.3500	31.3500	31.3500	-5.941%	24	123	-17.703%
2025-03-26	33.3300	33.3300	33.3300	33.3300	+5.810%	4	135	-22.592%
2025-03-21	31.5000	31.5000	31.5000	31.5000	-3.433%	2	131	-18.095%
2025-03-18	31.9000	32.6200	31.9000	32.6200	+1.874%	4	132	-20.907%
2025-03-14	31.9500	32.0200	31.9500	32.0200	+4.130%	22	134	-19.425%
2025-03-13	31.7500	31.7500	30.7500	30.7500	-5.963%	8	115	-16.098%
2025-03-12	31.8900	32.7000	31.8900	32.7000	+2.188%	9	115	-21.101%
2025-03-11	33.7700	33.7700	31.5000	32.0000	-11.846%	15	111	-19.375%
2025-03-10	36.3600	36.3600	36.3000	36.3000	-3.329%	2	103	-28.926%
2025-03-07	37.0000	37.5500	37.0000	37.5500	-17.545%	6	103	-31.292%
2025-03-03	45.7300	45.7300	45.5400	45.5400	+7.532%	2	102	-43.347%
2025-02-25	42.3500	42.3500	42.3500	42.3500	-1.580%	1	101	-39.079%
2025-02-24	43.0400	43.0400	43.0300	43.0300	+3.363%	16	101	-40.042%
2025-02-21	42.8500	42.8500	41.6300	41.6300	+0.677%	8	117	-38.025%
2025-02-11	41.3500	41.3500	41.3500	41.3500	-1.735%	1	121	-37.606%
2025-01-22	41.2000	42.0800	41.1000	42.0800	+1.276%	3	122	-38.688%
2025-01-21	39.8000	41.6000	39.8000	41.5500	+1.988%	12	121	-37.906%
2025-01-17	40.7500	40.7500	40.7400	40.7400	+0.221%	34	102	-36.672%
2025-01-16	40.2500	40.6500	40.2500	40.6500	-2.166%	4	102	-36.531%
2025-01-15	41.7500	42.0500	41.5500	41.5500	+1.218%	7	102	-37.906%
2025-01-13	40.9000	41.0500	40.9000	41.0500	-3.298%	4	102	-37.150%
2025-01-10	42.2900	42.4500	42.2900	42.4500	-5.646%	8	102	-39.223%
2024-12-23	44.9900	45.0000	44.9900	44.9900	-0.531%	3	102	-42.654%
2024-12-20	45.2300	45.2300	45.2300	45.2300	-7.694%	20	99	-42.958%
2024-12-05	49.0000	49.0000	49.0000	49.0000	0.000%	1	79	-47.347%
2024-11-25	49.0000	49.0000	49.0000	49.0000	+1.344%	14	80	-47.347%
2024-11-21	48.3500	48.3500	48.3500	48.3500	+14.573%	21	66	-46.639%
2024-11-14	46.4100	46.4100	42.2000	42.2000	+22.425%	12	50	-38.863%
2024-11-12	35.3000	35.3500	34.4700	34.4700	-1.204%	7	51	-25.152%
2024-11-11	34.7000	34.8900	34.7000	34.8900	+10.586%	23	48	-26.053%
2024-11-05	31.5500	31.5500	31.5500	31.5500	-1.066%	1	25	-18.225%
2024-10-31	31.7100	31.8900	31.7100	31.8900	+1.110%	4	24	-19.097%
2024-10-30	31.5400	31.5400	31.5400	31.5400	+2.071%	1	20	-18.199%
2024-10-28	30.9000	30.9000	30.9000	30.9000	-2.769%	2	19	-16.505%
2024-10-22	31.7800	31.7800	31.7800	31.7800	+4.712%	3	17	-18.817%
2024-10-14	30.3000	30.3500	30.3000	30.3500	+5.199%	4	14	-14.992%
2024-10-10	28.8500	28.8500	28.8500	28.8500	+1.406%	2	10	-10.572%
2024-10-08	28.4500	28.4500	28.4500	28.4500	-6.075%	1	10	-9.315%
2024-10-04	30.2900	30.2900	30.2900	30.2900	+2.957%	6	10	-14.823%
2024-10-02	29.4200	29.4200	29.4200	29.4200	-4.604%	1	7	-12.305%
2024-09-30	30.8400	30.8400	30.8400	30.8400	-1.971%	1	7	-16.342%
2024-09-27	28.4500	31.4600	28.4500	31.4600	+5.570%	20	8	-17.991%
2024-09-26	29.8000	29.8000	29.8000	29.8000	+6.391%	1	11	-13.423%
2024-09-23	28.0100	28.0100	28.0100	28.0100	-3.347%	1	10	-7.890%
2024-09-18	28.9800	28.9800	28.9800	28.9800	+1.542%	1	11	-10.973%
2024-09-17	28.4300	28.8100	28.4300	28.5400	0.000%	10	10	-9.601%