Dark

DIS20280121C100
DIS Jan 21 2028 100.00 Call (DIS280121C00100000)
option OPRA

EOD

Sep 11, 2026

20.34+7.053%(+1.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	20.2600	20.3400	20.2600	20.3400	+7.053%	2	1,984	0.000%
2026-09-10	18.9000	19.0000	18.9000	19.0000	+2.151%	2	1,982	+7.053%
2026-09-09	18.3000	18.7200	18.3000	18.6000	+0.813%	22	1,984	+9.355%
2026-09-08	18.5000	18.5000	18.4300	18.4500	-4.156%	5	1,973	+10.244%
2026-09-04	18.8300	19.2500	18.8300	19.2500	-8.983%	3	1,974	+5.662%
2026-09-02	20.9100	21.5000	20.9100	21.1500	+7.089%	26	1,974	-3.830%
2026-09-01	21.5000	21.5000	19.7500	19.7500	-2.469%	13	1,953	+2.987%
2026-08-31	20.4000	20.4000	20.2500	20.2500	-3.571%	21	1,962	+0.444%
2026-08-28	20.7000	21.0000	20.6800	21.0000	+4.738%	16	1,982	-3.143%
2026-08-27	20.9500	21.1500	20.0500	20.0500	-9.685%	28	1,993	+1.446%
2026-08-26	22.8000	22.8000	22.2000	22.2000	-5.532%	4	1,977	-8.378%
2026-08-25	23.0000	23.8500	23.0000	23.5000	+3.070%	86	1,978	-13.447%
2026-08-24	21.5500	24.0500	21.5500	22.8000	+9.353%	51	2,007	-10.789%
2026-08-21	21.0500	21.0500	20.8500	20.8500	-1.185%	6	2,035	-2.446%
2026-08-20	21.0000	21.8000	21.0000	21.1000	+2.927%	20	2,038	-3.602%
2026-08-19	18.4000	20.5000	18.4000	20.5000	+10.215%	10	2,057	-0.780%
2026-08-18	18.8400	18.8400	18.6000	18.6000	+1.087%	19	2,065	+9.355%
2026-08-17	19.8000	19.8000	18.4000	18.4000	-10.896%	102	2,053	+10.543%
2026-08-14	20.0000	20.6500	19.9500	20.6500	+11.321%	881	2,106	-1.501%
2026-08-13	18.7200	19.1600	18.5000	18.5500	+1.644%	175	2,836	+9.650%
2026-08-12	17.5000	18.2500	17.5000	18.2500	-1.351%	3	2,921	+11.452%
2026-08-11	18.3400	18.7500	18.1000	18.5000	+1.093%	76	2,920	+9.946%
2026-08-10	18.6000	18.8800	18.2000	18.3000	-6.870%	38	2,908	+11.148%
2026-08-07	19.2000	19.6500	19.2000	19.6500	+1.028%	47	2,910	+3.511%
2026-08-06	18.5000	19.5000	18.2000	19.4500	+11.143%	37	2,940	+4.576%
2026-08-05	18.6000	18.6000	16.4500	17.5000	+11.465%	66	2,967	+16.229%
2026-08-04	15.6000	15.9500	15.5900	15.7000	0.000%	802	3,016	+29.554%
2026-08-03	16.1500	16.7000	15.3200	15.7000	+6.803%	13	2,231	+29.554%
2026-07-31	14.7000	14.9000	14.3500	14.7000	+0.685%	52	2,227	+38.367%
2026-07-30	14.6100	14.8100	13.8000	14.6000	-11.138%	80	2,203	+39.315%
2026-07-29	16.8400	16.8400	16.4300	16.4300	-1.910%	14	2,144	+23.798%
2026-07-28	14.6200	16.7500	14.6200	16.7500	+8.625%	53	2,146	+21.433%
2026-07-27	15.0000	15.5500	15.0000	15.4200	+7.456%	18	2,162	+31.907%
2026-07-24	14.1000	14.3500	14.1000	14.3500	+10.385%	7	2,178	+41.742%
2026-07-23	14.0000	14.0000	13.0000	13.0000	-10.653%	28	2,182	+56.462%
2026-07-22	16.0500	16.0500	14.5500	14.5500	-4.590%	64	2,185	+39.794%
2026-07-21	15.1500	15.2500	15.1000	15.2500	+0.461%	18	2,200	+33.377%
2026-07-20	15.2800	17.5000	15.1000	15.1800	-3.312%	19	2,195	+33.992%
2026-07-17	16.7800	16.7800	15.7000	15.7000	-4.848%	103	2,179	+29.554%
2026-07-16	16.3000	16.5000	16.0000	16.5000	+5.163%	29	2,095	+23.273%
2026-07-15	15.7900	15.8000	15.6500	15.6900	+3.907%	34	2,074	+29.637%
2026-07-14	14.7000	15.1000	14.5000	15.1000	-1.307%	110	2,040	+34.702%
2026-07-13	15.4000	15.6500	15.0200	15.3000	+2.341%	53	2,046	+32.941%
2026-07-10	15.0000	15.5000	14.8000	14.9500	+1.632%	30	2,047	+36.054%
2026-07-09	15.0000	15.6000	14.2200	14.7100	-6.603%	44	2,018	+38.273%
2026-07-08	15.3500	15.7500	15.3000	15.7500	+1.286%	17	1,978	+29.143%
2026-07-07	16.1200	16.1200	15.5500	15.5500	-0.321%	28	1,974	+30.804%
2026-07-06	15.9500	16.5000	15.4500	15.6000	-2.804%	54	1,961	+30.385%
2026-07-02	14.7500	16.2500	14.6500	16.0500	+9.556%	55	1,870	+26.729%
2026-07-01	15.5000	15.5000	14.6500	14.6500	-4.060%	9	1,870	+38.840%
2026-06-30	15.4600	15.5000	15.0500	15.2700	-5.741%	33	1,861	+33.202%
2026-06-29	16.6900	16.8300	16.2000	16.2000	+1.250%	35	1,850	+25.556%
2026-06-26	16.2500	16.5500	16.0000	16.0000	0.000%	54	1,832	+27.125%
2026-06-25	17.3000	17.3000	16.0000	16.0000	-12.088%	20	1,827	+27.125%
2026-06-24	18.0500	18.2000	18.0500	18.2000	-6.089%	3	1,820	+11.758%
2026-06-23	19.3500	19.3800	19.2500	19.3800	+6.367%	9	1,819	+4.954%
2026-06-22	19.3000	19.3000	18.0000	18.2200	-6.993%	29	1,815	+11.636%
2026-06-18	18.0500	20.0000	17.9300	19.5900	+12.328%	8	1,827	+3.828%
2026-06-17	18.0000	18.5000	17.3500	17.4400	-3.111%	30	1,827	+16.628%
2026-06-15	18.4000	18.4000	17.9700	18.0000	+3.746%	9	1,827	+13.000%
2026-06-12	17.8200	17.8200	17.2800	17.3500	-1.420%	12	1,827	+17.233%
2026-06-11	16.1000	18.0000	16.0000	17.6000	+6.667%	77	1,831	+15.568%
2026-06-10	17.2500	17.2500	16.5000	16.5000	-4.459%	3	1,784	+23.273%
2026-06-09	17.5500	17.5500	17.2700	17.2700	+3.413%	24	1,785	+17.776%
2026-06-08	16.8500	17.0000	16.5000	16.7000	-0.890%	58	1,775	+21.796%
2026-06-05	17.2500	17.2500	16.8500	16.8500	+0.178%	11	1,718	+20.712%
2026-06-04	18.3000	18.3000	16.8200	16.8200	-1.637%	30	1,713	+20.927%
2026-06-03	17.5000	17.6000	16.6000	17.1000	-4.040%	53	1,723	+18.947%
2026-06-02	19.0000	19.0000	17.8200	17.8200	-6.211%	3	1,686	+14.141%
2026-06-01	18.1500	19.0000	17.7500	19.0000	+2.981%	136	1,685	+7.053%
2026-05-29	18.6700	18.9300	18.4500	18.4500	-4.848%	20	1,595	+10.244%
2026-05-28	19.6100	19.8100	19.3900	19.3900	-0.564%	14	1,595	+4.899%
2026-05-27	19.6400	19.6400	19.0000	19.5000	+1.668%	18	1,583	+4.308%
2026-05-26	19.0000	19.2300	18.4000	19.1800	-1.134%	22	1,580	+6.048%
2026-05-22	19.4600	19.4600	19.4000	19.4000	-4.902%	15	1,576	+4.845%
2026-05-20	19.6000	20.4000	19.6000	20.4000	+7.879%	2	1,576	-0.294%
2026-05-19	18.8000	18.9100	18.8000	18.9100	-3.961%	16	1,558	+7.562%
2026-05-18	19.2000	19.6900	19.2000	19.6900	+5.238%	3	1,558	+3.301%
2026-05-15	20.0000	20.0000	18.6800	18.7100	-11.327%	16	1,558	+8.712%
2026-05-14	20.8000	21.1000	20.8000	21.1000	+3.431%	4	1,562	-3.602%
2026-05-13	20.4000	20.4000	20.4000	20.4000	+0.493%	3	1,562	-0.294%
2026-05-11	21.7000	21.7000	20.2500	20.3000	-10.217%	74	1,562	+0.197%
2026-05-08	22.6100	22.6100	22.6100	22.6100	-0.177%	1	1,505	-10.040%
2026-05-07	23.9000	25.6500	21.9500	22.6500	-1.522%	73	1,505	-10.199%
2026-05-06	23.0000	23.4000	21.9100	23.0000	+28.134%	47	1,467	-11.565%
2026-05-05	18.0000	18.3500	17.9500	17.9500	-5.026%	69	1,453	+13.315%
2026-05-04	19.1500	19.1500	18.9000	18.9000	-3.325%	14	1,437	+7.619%
2026-05-01	19.5000	19.5500	19.5000	19.5500	-4.494%	15	1,447	+4.041%
2026-04-30	19.5000	20.4700	19.2200	20.4700	+11.858%	35	1,447	-0.635%
2026-04-29	18.3000	18.3000	18.3000	18.3000	-2.139%	13	1,456	+11.148%
2026-04-28	19.0000	19.0000	18.7000	18.7000	-2.604%	14	1,456	+8.770%
2026-04-27	19.2000	19.2000	19.2000	19.2000	0.000%	13	1,444	+5.938%
2026-04-24	19.2000	19.2000	19.2000	19.2000	-3.030%	13	1,444	+5.938%
2026-04-23	19.8000	19.8000	19.8000	19.8000	-4.578%	13	1,444	+2.727%
2026-04-22	21.8500	21.8500	20.7500	20.7500	+1.220%	30	1,444	-1.976%
2026-04-21	20.7000	20.7000	20.5000	20.5000	-6.178%	15	1,453	-0.780%
2026-04-20	22.0500	22.0500	21.8500	21.8500	+1.628%	4	1,451	-6.911%
2026-04-17	20.5000	21.7400	20.5000	21.5000	+5.392%	5	1,452	-5.395%
2026-04-16	20.4500	20.9200	20.4000	20.4000	+5.155%	92	1,453	-0.294%
2026-04-15	19.1800	19.4000	19.0000	19.4000	+1.042%	11	1,384	+4.845%
2026-04-14	19.2100	19.5300	19.2000	19.2000	+3.504%	32	1,385	+5.938%
2026-04-13	17.5600	19.4300	17.5600	18.5500	+5.758%	3	1,365	+9.650%
2026-04-10	17.3500	17.5400	17.2500	17.5400	-1.016%	27	1,363	+15.964%
2026-04-09	17.4200	17.7600	17.4200	17.7200	+0.397%	34	1,371	+14.786%
2026-04-08	17.2800	17.6500	17.2800	17.6500	+10.658%	22	1,358	+15.241%
2026-04-07	15.9500	15.9500	15.9500	15.9500	-2.267%	1	1,359	+27.524%
2026-04-06	16.6000	16.6000	16.2500	16.3200	-1.687%	11	1,358	+24.632%
2026-04-02	15.8000	16.6000	15.8000	16.6000	0.000%	5	1,359	+22.530%
2026-04-01	16.7800	17.0300	16.5000	16.6000	-1.190%	17	1,359	+22.530%
2026-03-31	15.9000	16.8000	15.0500	16.8000	+8.387%	6	1,344	+21.071%
2026-03-30	15.0000	15.5000	15.0000	15.5000	+5.085%	18	1,342	+31.226%
2026-03-27	15.0500	15.1700	14.3500	14.7500	-6.349%	54	1,333	+37.898%
2026-03-26	15.9500	16.3000	15.3000	15.7500	-0.943%	60	1,333	+29.143%
2026-03-25	16.5300	16.5300	15.5000	15.9000	-3.636%	66	1,307	+27.925%
2026-03-24	17.0000	17.5000	16.5000	16.5000	-7.303%	27	1,295	+23.273%
2026-03-23	18.2900	18.2900	17.3500	17.8000	-0.280%	17	1,289	+14.270%
2026-03-20	18.6000	18.9700	17.8500	17.8500	-0.279%	40	1,287	+13.950%
2026-03-19	18.1900	18.1900	17.8000	17.9000	+3.708%	25	1,253	+13.631%
2026-03-18	19.5000	19.5000	17.2600	17.2600	-5.425%	42	1,247	+17.845%
2026-03-17	19.2500	19.2500	18.2500	18.2500	+3.693%	40	1,242	+11.452%
2026-03-16	18.0000	18.1500	17.6000	17.6000	-5.325%	37	1,232	+15.568%
2026-03-13	18.6000	18.7900	18.5000	18.5900	+1.198%	11	1,208	+9.414%
2026-03-12	18.8000	18.8000	18.1900	18.3700	-8.652%	211	1,206	+10.724%
2026-03-11	20.1100	20.1100	20.1100	20.1100	+2.341%	10	1,199	+1.144%
2026-03-10	19.5000	19.6500	19.5000	19.6500	+0.512%	7	1,199	+3.511%
2026-03-09	18.7500	19.5500	17.9200	19.5500	+1.034%	69	1,192	+4.041%
2026-03-06	19.5000	19.5000	19.0000	19.3500	-1.527%	607	1,161	+5.116%
2026-03-05	20.9100	20.9100	19.6500	19.6500	-3.202%	25	873	+3.511%
2026-03-04	20.5800	20.5800	20.3000	20.3000	+0.099%	5	859	+0.197%
2026-03-03	20.2800	20.2800	20.2800	20.2800	-4.654%	1	862	+0.296%
2026-03-02	21.4300	21.4300	21.2700	21.2700	-5.467%	3	861	-4.372%
2026-02-27	21.7000	22.5000	21.7000	22.5000	0.000%	3	862	-9.600%
2026-02-26	22.0000	22.5000	22.0000	22.5000	+2.740%	46	861	-9.600%
2026-02-25	22.3000	23.9500	21.9000	21.9000	-2.667%	5	857	-7.123%
2026-02-24	22.5000	22.5000	22.5000	22.5000	+9.223%	13	857	-9.600%
2026-02-23	21.2500	21.2500	20.6000	20.6000	-8.444%	14	861	-1.262%
2026-02-20	22.4400	22.5000	22.4400	22.5000	-5.263%	14	856	-9.600%
2026-02-19	23.7500	23.7500	23.7500	23.7500	+0.636%	10	861	-14.358%
2026-02-18	22.8500	23.6000	22.8000	23.6000	+10.435%	114	861	-13.814%
2026-02-17	23.2000	23.2000	21.3700	21.3700	-1.972%	233	874	-4.820%
2026-02-13	19.9000	22.0000	19.9000	21.8000	+6.341%	218	1,086	-6.697%
2026-02-12	23.7200	23.7200	19.6000	20.5000	-14.583%	363	1,086	-0.780%
2026-02-11	24.1500	24.4000	24.0000	24.0000	-4.000%	18	740	-15.250%
2026-02-10	23.9200	25.0000	23.9200	25.0000	+8.696%	6	731	-18.640%
2026-02-09	23.0000	23.0000	23.0000	23.0000	-4.167%	1	737	-11.565%
2026-02-06	22.7500	24.6500	22.7500	24.0000	+10.243%	37	736	-15.250%
2026-02-05	22.0700	22.2300	21.0000	21.7700	-9.292%	9	739	-6.569%
2026-02-04	22.3500	24.0000	22.3500	24.0000	+15.385%	47	746	-15.250%
2026-02-03	21.0000	21.4300	19.8000	20.8000	-2.118%	80	787	-2.212%
2026-02-02	21.7500	23.0500	21.0500	21.2500	-21.904%	135	728	-4.282%
2026-01-30	26.4500	27.2100	26.4500	27.2100	+6.706%	3	614	-25.248%
2026-01-28	26.5500	26.5500	25.0000	25.5000	-5.556%	6	615	-20.235%
2026-01-26	27.0000	27.0000	27.0000	27.0000	+3.766%	1	609	-24.667%
2026-01-23	26.0200	26.0200	26.0200	26.0200	-9.496%	1	608	-21.829%
2026-01-22	28.7500	28.7500	28.7500	28.7500	+5.311%	1	607	-29.252%
2026-01-16	27.8800	27.8800	27.3000	27.3000	-3.704%	2	604	-25.495%
2026-01-15	28.3500	28.3500	28.3500	28.3500	+3.091%	4	604	-28.254%
2026-01-14	27.6000	27.6000	27.5000	27.5000	+1.852%	2	608	-26.036%
2026-01-13	27.0000	27.0000	27.0000	27.0000	-3.571%	5	606	-24.667%
2026-01-12	28.3500	28.3500	28.0000	28.0000	-6.323%	2	601	-27.357%
2026-01-09	29.8900	29.8900	29.8900	29.8900	+2.856%	2	601	-31.950%
2026-01-05	27.6500	29.0600	26.1500	29.0600	+8.352%	27	605	-30.007%
2026-01-02	26.5400	27.0000	26.4900	26.8200	-6.453%	417	605	-24.161%
2025-12-31	28.6700	28.6700	28.6700	28.6700	-0.796%	1	780	-29.055%
2025-12-29	28.9000	28.9000	28.2000	28.9000	+0.347%	37	780	-29.619%
2025-12-24	28.0000	29.3000	28.0000	28.8000	+4.197%	9	794	-29.375%
2025-12-23	27.6400	27.6400	27.6400	27.6400	+0.655%	3	794	-26.411%
2025-12-22	27.2500	27.4600	27.2500	27.4600	-0.145%	2	791	-25.929%
2025-12-19	28.0000	28.0000	27.5000	27.5000	+2.612%	3	791	-26.036%
2025-12-18	26.8000	26.8000	26.8000	26.8000	-0.741%	5	788	-24.104%
2025-12-17	27.0000	27.0000	27.0000	27.0000	-1.747%	4	783	-24.667%
2025-12-16	27.5000	27.5000	27.4000	27.4800	+3.737%	6	779	-25.983%
2025-12-15	27.0000	27.0000	26.4900	26.4900	-1.597%	14	775	-23.216%
2025-12-12	27.7000	27.7000	26.8000	26.9200	+2.591%	50	770	-24.443%
2025-12-11	25.9000	26.2400	25.9000	26.2400	+4.127%	50	770	-22.485%
2025-12-10	25.2000	25.2000	25.2000	25.2000	+5.439%	1	779	-19.286%
2025-12-09	23.9000	23.9000	23.9000	23.9000	-1.240%	9	780	-14.895%
2025-12-08	22.6500	24.2000	22.6500	24.2000	+6.140%	28	771	-15.950%
2025-12-05	23.3500	23.3500	22.4000	22.8000	+2.935%	13	755	-10.789%
2025-12-04	22.0600	22.1500	22.0600	22.1500	-1.556%	20	750	-8.172%
2025-12-03	22.0000	22.8100	22.0000	22.5000	-1.961%	18	731	-9.600%
2025-12-02	23.0000	23.0000	22.8000	22.9500	-2.754%	30	727	-11.373%
2025-12-01	23.5000	23.6000	22.8000	23.6000	+8.957%	37	697	-13.814%
2025-11-28	21.7500	21.7500	21.6600	21.6600	-0.642%	2	694	-6.094%
2025-11-26	21.7500	22.3000	21.7500	21.8000	+0.230%	224	489	-6.697%
2025-11-25	22.0000	22.0000	21.4000	21.7500	+3.571%	212	489	-6.483%
2025-11-24	21.6500	21.7000	21.0000	21.0000	-7.285%	7	277	-3.143%
2025-11-21	21.9000	22.6500	21.9000	22.6500	+3.899%	3	270	-10.199%
2025-11-20	22.9000	23.5000	21.7900	21.8000	-4.803%	43	269	-6.697%
2025-11-19	23.1500	23.6500	22.9000	22.9000	-3.171%	5	241	-11.179%
2025-11-18	23.5500	24.2000	23.5000	23.6500	-3.469%	29	238	-13.996%
2025-11-17	24.2500	24.5000	24.2300	24.5000	+2.941%	3	217	-16.980%
2025-11-14	25.0000	25.0000	23.2000	23.8000	-3.252%	6	214	-14.538%
2025-11-13	25.2500	25.4500	23.0100	24.6000	-22.956%	81	210	-17.317%
2025-11-12	31.7000	32.0600	31.7000	31.9300	+5.033%	31	160	-36.298%
2025-11-11	29.0000	30.4000	29.0000	30.4000	+5.923%	50	162	-33.092%
2025-11-10	28.0000	28.7000	28.0000	28.7000	+4.364%	59	118	-29.129%
2025-11-07	27.5000	27.5000	27.5000	27.5000	-1.786%	13	89	-26.036%
2025-11-06	27.0000	28.0000	26.5000	28.0000	-1.754%	22	76	-27.357%
2025-11-04	28.5000	28.5000	28.5000	28.5000	+0.707%	10	66	-28.632%
2025-10-31	28.3000	28.3000	28.3000	28.3000	-4.068%	2	56	-28.127%
2025-10-30	28.9000	29.5000	28.9000	29.5000	+11.954%	24	54	-31.051%
2025-10-29	26.8000	26.8000	26.3500	26.3500	-7.544%	20	75	-22.808%
2025-10-28	28.5000	28.5000	28.5000	28.5000	+1.315%	30	75	-28.632%
2025-10-27	28.1900	28.1900	28.1300	28.1300	-1.815%	13	43	-27.693%
2025-10-23	28.6800	28.6800	28.6500	28.6500	-1.546%	39	43	-29.005%
2025-10-22	29.4000	29.5900	29.1000	29.1000	-1.423%	3	43	-30.103%
2025-10-21	29.5200	29.5200	29.5200	29.5200	+10.977%	39	42	-31.098%
2025-10-16	26.6000	26.6000	26.6000	26.6000	+2.308%	1	42	-23.534%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-3.704%	1	42	-21.769%
2025-10-13	27.0000	27.0000	27.0000	27.0000	-6.412%	1	42	-24.667%
2025-10-03	28.7500	29.4500	28.7500	28.8500	+5.100%	8	41	-29.497%
2025-10-02	27.4500	27.4500	27.4500	27.4500	-6.537%	2	38	-25.902%
2025-10-01	29.3700	29.3700	29.3700	29.3700	-0.542%	1	36	-30.746%
2025-09-30	29.5300	29.5300	29.5300	29.5300	-1.730%	10	35	-31.121%
2025-09-29	30.0500	30.0500	30.0500	30.0500	+3.800%	12	25	-32.313%
2025-09-25	29.9000	29.9000	28.9500	28.9500	+1.937%	22	25	-29.741%
2025-09-23	29.2500	29.2500	28.4000	28.4000	-0.351%	2	3	-28.380%
2025-09-22	28.4000	28.5000	28.4000	28.5000	-8.419%	3	3	-28.632%
2025-09-17	31.1200	31.1200	31.1200	31.1200	0.000%	1	1	-34.640%