Dark

DIS20280121C105
DIS Jan 21 2028 105.00 Call (DIS280121C00105000)
option OPRA

EOD

Jul 28, 2026

14.50+19.835%(+2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	14.5000	14.5000	14.5000	14.5000	+19.835%	1	1,794	0.000%
2026-07-24	12.1000	12.1000	12.1000	12.1000	+6.608%	10	1,793	+19.835%
2026-07-23	11.5000	11.6200	11.0000	11.3500	-9.921%	28	1,793	+27.753%
2026-07-22	13.2500	13.2500	12.6000	12.6000	-3.077%	37	1,786	+15.079%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-0.230%	13	1,772	+11.538%
2026-07-20	13.0300	13.0900	12.9500	13.0300	-3.481%	78	1,772	+11.282%
2026-07-17	13.6500	13.6500	13.5000	13.5000	-5.130%	33	1,758	+7.407%
2026-07-16	13.6500	14.2300	13.6500	14.2300	+9.126%	21	1,745	+1.897%
2026-07-14	12.6000	13.0400	12.5200	13.0400	-0.458%	53	1,745	+11.196%
2026-07-13	13.5800	13.5800	13.1000	13.1000	+2.344%	14	1,745	+10.687%
2026-07-09	12.4000	12.8000	12.4000	12.8000	-1.538%	17	1,744	+13.281%
2026-07-08	13.0000	13.0000	13.0000	13.0000	-4.412%	15	1,743	+11.538%
2026-07-07	13.6000	13.6000	13.6000	13.6000	+0.741%	13	1,758	+6.618%
2026-07-06	13.4400	13.7800	13.4100	13.5000	-2.174%	32	1,758	+7.407%
2026-07-02	12.7000	13.8000	12.7000	13.8000	+8.661%	14	1,755	+5.072%
2026-07-01	14.0000	14.0000	12.7000	12.7000	-4.798%	19	1,755	+14.173%
2026-06-30	13.5000	13.5000	13.1600	13.3400	-4.714%	21	1,761	+8.696%
2026-06-29	14.0000	14.0000	14.0000	14.0000	0.000%	13	1,773	+3.571%
2026-06-26	13.9000	14.0000	13.9000	14.0000	-4.762%	20	1,773	+3.571%
2026-06-25	15.0000	15.4900	14.7000	14.7000	-8.125%	1,455	1,766	-1.361%
2026-06-24	16.5000	16.5000	16.0000	16.0000	-2.439%	8	739	-9.375%
2026-06-22	16.7500	16.7500	15.8500	16.4000	+3.929%	35	738	-11.585%
2026-06-18	15.7800	15.7800	15.7800	15.7800	+4.503%	1	752	-8.112%
2026-06-17	15.7300	16.0500	15.1000	15.1000	-0.658%	9	752	-3.974%
2026-06-16	15.2000	15.2000	15.2000	15.2000	-4.822%	1	752	-4.605%
2026-06-15	15.9700	15.9700	15.9700	15.9700	+5.413%	1	753	-9.205%
2026-06-09	15.1500	15.1500	15.1500	15.1500	+3.767%	7	752	-4.290%
2026-06-08	14.6000	14.6000	14.6000	14.6000	-2.667%	13	745	-0.685%
2026-06-03	15.0000	15.0000	15.0000	15.0000	-6.250%	13	758	-3.333%
2026-06-02	16.0000	16.0000	15.8300	16.0000	-4.249%	25	758	-9.375%
2026-06-01	15.8000	16.7200	15.8000	16.7100	+2.515%	24	748	-13.226%
2026-05-29	16.5000	16.5000	16.3000	16.3000	-6.322%	23	752	-11.043%
2026-05-28	17.4000	17.4000	17.4000	17.4000	+1.754%	1	737	-16.667%
2026-05-27	17.4800	17.7200	17.0000	17.1000	+3.012%	64	737	-15.205%
2026-05-26	16.6000	16.6000	16.6000	16.6000	+0.606%	10	749	-12.651%
2026-05-22	16.8000	17.0000	16.5000	16.5000	-2.367%	20	747	-12.121%
2026-05-21	17.0000	17.2500	16.7500	16.9000	-2.256%	192	564	-14.201%
2026-05-20	17.2900	17.2900	17.2900	17.2900	-1.200%	1	564	-16.136%
2026-05-18	17.5000	17.5000	17.5000	17.5000	+5.422%	15	563	-17.143%
2026-05-15	17.8500	17.8500	16.6000	16.6000	-4.598%	19	563	-12.651%
2026-05-13	17.4000	17.4000	17.4000	17.4000	-3.441%	13	565	-16.667%
2026-05-12	17.6000	19.3500	17.6000	18.0200	+0.670%	22	562	-19.534%
2026-05-11	19.2000	19.2000	17.9000	17.9000	-10.500%	73	562	-18.994%
2026-05-08	20.0000	20.0000	20.0000	20.0000	-5.437%	10	546	-27.500%
2026-05-07	22.0000	22.0000	21.1500	21.1500	+7.197%	17	536	-31.442%
2026-05-06	19.0000	21.2000	19.0000	19.7300	+26.474%	91	530	-26.508%
2026-05-05	15.6000	15.6000	15.6000	15.6000	-4.878%	13	467	-7.051%
2026-05-04	16.7000	16.7000	16.4000	16.4000	-4.485%	21	467	-11.585%
2026-05-01	17.5000	17.5000	17.1700	17.1700	-2.332%	18	465	-15.550%
2026-04-30	17.0000	17.5800	17.0000	17.5800	+10.566%	22	465	-17.520%
2026-04-29	16.3700	16.3700	15.9000	15.9000	-2.454%	20	458	-8.805%
2026-04-28	16.3000	16.3000	16.3000	16.3000	-1.212%	13	462	-11.043%
2026-04-27	16.5000	16.5000	16.5000	16.5000	-1.198%	13	462	-12.121%
2026-04-24	16.9000	16.9000	16.7000	16.7000	-4.571%	18	462	-13.174%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-3.846%	39	457	-17.143%
2026-04-22	19.0500	19.0500	18.2000	18.2000	+1.111%	17	431	-20.330%
2026-04-21	17.9000	18.2500	17.8000	18.0000	-6.736%	169	290	-19.444%
2026-04-20	19.5500	19.5500	19.3000	19.3000	+0.521%	2	290	-24.870%
2026-04-17	19.2000	19.2000	19.2000	19.2000	+11.240%	1	290	-24.479%
2026-04-15	17.5000	17.5000	17.2600	17.2600	+2.433%	2	290	-15.991%
2026-04-14	16.8500	16.8500	16.8500	16.8500	+11.221%	1	289	-13.947%
2026-04-10	15.2000	15.2000	15.0000	15.1500	+0.933%	6	288	-4.290%
2026-04-09	15.0100	15.0100	15.0100	15.0100	+5.704%	34	288	-3.398%
2026-04-07	13.8100	14.2000	13.8100	14.2000	-0.699%	7	254	+2.113%
2026-04-06	14.3000	14.3000	14.3000	14.3000	-1.379%	5	254	+1.399%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-4.101%	5	249	0.000%
2026-04-01	15.1200	15.1200	15.1200	15.1200	+11.176%	1	249	-4.101%
2026-03-30	13.6000	13.6000	13.6000	13.6000	+8.800%	2	249	+6.618%
2026-03-27	13.4500	13.4500	12.5000	12.5000	-11.095%	31	250	+16.000%
2026-03-26	14.2000	14.2000	13.5000	14.0600	+0.071%	42	238	+3.129%
2026-03-25	13.0000	14.0500	13.0000	14.0500	-5.705%	33	239	+3.203%
2026-03-24	15.0000	15.0000	14.8000	14.9000	-3.871%	16	206	-2.685%
2026-03-23	15.4700	15.6500	15.2500	15.5000	-1.650%	18	203	-6.452%
2026-03-20	16.5000	16.6900	15.7600	15.7600	+1.677%	37	197	-7.995%
2026-03-19	16.5000	16.7500	15.5000	15.5000	-2.821%	45	216	-6.452%
2026-03-18	15.8500	15.9500	15.8500	15.9500	-2.446%	13	172	-9.091%
2026-03-17	16.9500	16.9500	16.3500	16.3500	+3.481%	16	182	-11.315%
2026-03-16	15.8000	15.8000	15.8000	15.8000	-6.008%	13	181	-8.228%
2026-03-11	17.1000	17.1000	16.8100	16.8100	-3.001%	3	188	-13.742%
2026-03-10	17.3300	17.3300	17.3300	17.3300	+1.345%	6	186	-16.330%
2026-03-09	16.2600	17.1000	15.6000	17.1000	-3.390%	15	187	-15.205%
2026-03-05	17.7000	17.7000	17.7000	17.7000	-3.804%	13	173	-18.079%
2026-03-04	18.6100	19.0000	18.4000	18.4000	+2.222%	3	173	-21.196%
2026-03-03	18.0000	18.0000	18.0000	18.0000	-8.490%	13	173	-19.444%
2026-03-02	19.0000	19.6700	18.2500	19.6700	+2.448%	32	160	-26.284%
2026-02-26	19.2000	19.2000	19.2000	19.2000	-2.538%	13	163	-24.479%
2026-02-25	19.7000	19.7000	19.7000	19.7000	+1.026%	13	150	-26.396%
2026-02-24	20.5000	20.5000	19.5000	19.5000	+4.278%	14	150	-25.641%
2026-02-23	18.4000	18.7000	18.4000	18.7000	-2.807%	16	150	-22.460%
2026-02-20	19.1000	19.4800	19.1000	19.2400	-1.333%	13	161	-24.636%
2026-02-17	19.5000	19.5000	19.5000	19.5000	0.000%	1	160	-25.641%
2026-02-13	19.5000	19.5000	19.5000	19.5000	+10.795%	1	161	-25.641%
2026-02-12	18.2800	18.2800	17.6000	17.6000	-16.190%	35	161	-17.614%
2026-02-11	21.0000	21.0000	21.0000	21.0000	-7.652%	13	178	-30.952%
2026-02-10	22.3500	22.7400	22.3500	22.7400	+8.286%	37	178	-36.236%
2026-02-09	21.0000	21.0000	21.0000	21.0000	-2.326%	5	169	-30.952%
2026-02-06	21.4500	21.5000	21.4500	21.5000	+10.143%	5	169	-32.558%
2026-02-05	19.5200	19.5200	19.5200	19.5200	-7.048%	2	170	-25.717%
2026-02-04	21.0000	21.0000	21.0000	21.0000	+15.575%	1	172	-30.952%
2026-02-03	17.3500	18.3200	17.3500	18.1700	-3.093%	4	173	-20.198%
2026-02-02	19.1200	21.0800	18.7500	18.7500	-21.384%	33	176	-22.667%
2026-01-30	23.7000	24.1500	23.6400	23.8500	+6.951%	24	163	-39.203%
2026-01-29	22.3000	22.3000	22.3000	22.3000	-3.254%	1	162	-34.978%
2026-01-28	23.2000	23.2000	23.0500	23.0500	+0.217%	2	163	-37.093%
2026-01-27	22.9000	23.0000	22.9000	23.0000	-2.748%	5	163	-36.957%
2026-01-23	23.6500	23.6500	23.6500	23.6500	-5.210%	40	167	-38.689%
2026-01-15	24.9500	24.9500	24.9500	24.9500	-0.080%	6	167	-41.884%
2026-01-12	25.7500	25.7500	24.9700	24.9700	-2.461%	2	167	-41.930%
2026-01-06	25.2000	25.6000	25.2000	25.6000	-3.396%	4	165	-43.359%
2026-01-05	26.5000	26.5000	26.5000	26.5000	+9.731%	1	169	-45.283%
2026-01-02	24.1500	24.1500	24.1500	24.1500	-4.545%	1	169	-39.959%
2025-12-31	25.5000	25.5000	25.2000	25.3000	-0.784%	7	172	-42.688%
2025-12-26	25.5000	25.5000	25.5000	25.5000	-1.163%	12	172	-43.137%
2025-12-24	26.0000	26.0000	25.8000	25.8000	+6.524%	25	177	-43.798%
2025-12-22	24.1500	24.2200	24.1500	24.2200	-4.079%	4	177	-40.132%
2025-12-19	25.2500	25.2500	25.2500	25.2500	+4.555%	2	177	-42.574%
2025-12-16	24.1500	24.1500	24.1500	24.1500	+1.684%	1	177	-39.959%
2025-12-15	23.9300	23.9300	23.7500	23.7500	-0.628%	2	178	-38.947%
2025-12-12	25.2700	25.2700	23.9000	23.9000	+4.825%	31	177	-39.331%
2025-12-10	21.2100	23.0200	21.2100	22.8000	+6.047%	33	177	-36.404%
2025-12-09	21.5000	21.5000	21.5000	21.5000	+3.614%	1	177	-32.558%
2025-12-05	20.7500	20.7500	20.7500	20.7500	+3.750%	5	176	-30.120%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+1.010%	2	171	-27.500%
2025-12-03	20.4000	20.4000	19.8000	19.8000	-1.247%	3	169	-26.768%
2025-12-02	20.0500	20.0500	20.0500	20.0500	-7.176%	1	166	-27.681%
2025-12-01	21.2000	21.6000	20.7000	21.6000	+11.917%	28	165	-32.870%
2025-11-26	19.8500	19.8500	19.3000	19.3000	-1.279%	27	143	-24.870%
2025-11-25	19.5500	19.5500	19.5500	19.5500	+5.108%	50	143	-25.831%
2025-11-24	19.0500	19.0500	18.4000	18.6000	-6.061%	104	143	-22.043%
2025-11-21	19.6300	19.8000	19.6300	19.8000	+3.286%	3	51	-26.768%
2025-11-20	19.6000	19.6000	19.1700	19.1700	-5.333%	22	49	-24.361%
2025-11-19	20.9700	20.9700	19.8000	20.2500	-6.380%	18	47	-28.395%
2025-11-13	22.0000	22.5000	21.0000	21.6300	-17.285%	29	43	-32.963%
2025-10-30	26.1500	26.1500	26.1500	26.1500	+2.549%	1	28	-44.551%
2025-10-28	25.5000	25.5000	25.5000	25.5000	-2.111%	1	28	-43.137%
2025-10-23	26.0500	26.0500	26.0500	26.0500	-2.544%	2	28	-44.338%
2025-10-21	26.2800	26.7300	26.2800	26.7300	+5.527%	41	27	-45.754%
2025-10-20	25.3300	25.3300	25.3300	25.3300	+0.516%	39	42	-42.756%
2025-10-07	25.2000	25.2000	25.2000	25.2000	-4.364%	1	7	-42.460%
2025-10-03	26.3300	26.6300	26.3300	26.3500	-2.335%	8	6	-44.972%
2025-10-01	26.9800	26.9800	26.9800	26.9800	+3.253%	1	2	-46.256%
2025-09-19	26.1500	26.1500	26.1300	26.1300	-6.041%	2	1	-44.508%
2025-09-16	27.8100	27.8100	27.8100	27.8100	0.000%	1	1	-47.860%