Dark

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

EOD

Sep 11, 2026

17.50+4.790%(+0.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	17.3500	17.9000	17.3500	17.5000	+4.790%	10	1,928	0.000%
2026-09-10	15.8500	16.7000	15.6800	16.7000	+5.098%	28	1,924	+4.790%
2026-09-09	15.4000	16.3500	15.4000	15.8900	-2.095%	146	1,908	+10.132%
2026-09-08	15.9300	16.2300	15.8000	16.2300	-2.229%	15	1,824	+7.825%
2026-09-04	16.7000	16.7000	16.5000	16.6000	-6.742%	55	1,829	+5.422%
2026-09-03	17.8700	17.9000	17.8000	17.8000	-4.813%	15	1,829	-1.685%
2026-09-02	18.7000	18.7000	18.7000	18.7000	+7.781%	1	1,829	-6.417%
2026-09-01	18.2200	18.2200	17.3500	17.3500	-4.408%	26	1,830	+0.865%
2026-08-31	17.8000	18.1500	17.7000	18.1500	+3.714%	3	1,839	-3.581%
2026-08-27	18.4100	18.4100	17.5000	17.5000	-12.500%	25	1,840	0.000%
2026-08-26	21.0000	21.0000	20.0000	20.0000	-1.526%	2	1,828	-12.500%
2026-08-25	20.9500	21.0000	20.3100	20.3100	+1.550%	8	1,829	-13.836%
2026-08-24	21.1500	21.1500	20.0000	20.0000	+12.045%	22	1,837	-12.500%
2026-08-21	18.3500	18.3500	17.8500	17.8500	-2.725%	11	1,858	-1.961%
2026-08-20	18.2900	18.3900	18.2900	18.3500	+2.916%	13	1,860	-4.632%
2026-08-19	17.8900	18.0500	17.5000	17.8300	+9.387%	14	1,870	-1.851%
2026-08-18	16.0500	16.7500	16.0500	16.3000	+0.308%	26	1,870	+7.362%
2026-08-17	16.7500	16.7500	16.1000	16.2500	-9.722%	51	1,873	+7.692%
2026-08-14	17.8000	18.0000	17.8000	18.0000	+11.455%	11	1,866	-2.778%
2026-08-13	16.2100	16.2800	16.0000	16.1500	+2.540%	26	1,857	+8.359%
2026-08-12	15.7500	15.7500	15.7500	15.7500	-0.943%	11	1,846	+11.111%
2026-08-11	16.0000	16.0000	15.9000	15.9000	+0.633%	23	1,835	+10.063%
2026-08-10	16.5000	16.5000	15.8000	15.8000	-8.512%	17	1,825	+10.759%
2026-08-07	16.9000	18.0000	16.5900	17.2700	+2.798%	50	1,825	+1.332%
2026-08-06	16.0500	16.8000	16.0500	16.8000	+10.891%	13	1,789	+4.167%
2026-08-05	15.3500	15.3500	14.6300	15.1500	+11.808%	15	1,790	+15.512%
2026-08-04	13.5500	13.6500	13.5400	13.5500	+6.693%	15	1,799	+29.151%
2026-07-30	12.0000	12.7000	12.0000	12.7000	-11.189%	35	1,789	+37.795%
2026-07-29	14.3000	14.3000	14.3000	14.3000	-1.379%	15	1,789	+22.378%
2026-07-28	14.5000	14.5000	14.5000	14.5000	+19.835%	1	1,794	+20.690%
2026-07-24	12.1000	12.1000	12.1000	12.1000	+6.608%	10	1,793	+44.628%
2026-07-23	11.5000	11.6200	11.0000	11.3500	-9.921%	28	1,793	+54.185%
2026-07-22	13.2500	13.2500	12.6000	12.6000	-3.077%	37	1,786	+38.889%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-0.230%	13	1,772	+34.615%
2026-07-20	13.0300	13.0900	12.9500	13.0300	-3.481%	78	1,772	+34.305%
2026-07-17	13.6500	13.6500	13.5000	13.5000	-5.130%	33	1,758	+29.630%
2026-07-16	13.6500	14.2300	13.6500	14.2300	+9.126%	21	1,745	+22.980%
2026-07-14	12.6000	13.0400	12.5200	13.0400	-0.458%	53	1,745	+34.202%
2026-07-13	13.5800	13.5800	13.1000	13.1000	+2.344%	14	1,745	+33.588%
2026-07-09	12.4000	12.8000	12.4000	12.8000	-1.538%	17	1,744	+36.719%
2026-07-08	13.0000	13.0000	13.0000	13.0000	-4.412%	15	1,743	+34.615%
2026-07-07	13.6000	13.6000	13.6000	13.6000	+0.741%	13	1,758	+28.676%
2026-07-06	13.4400	13.7800	13.4100	13.5000	-2.174%	32	1,758	+29.630%
2026-07-02	12.7000	13.8000	12.7000	13.8000	+8.661%	14	1,755	+26.812%
2026-07-01	14.0000	14.0000	12.7000	12.7000	-4.798%	19	1,755	+37.795%
2026-06-30	13.5000	13.5000	13.1600	13.3400	-4.714%	21	1,761	+31.184%
2026-06-29	14.0000	14.0000	14.0000	14.0000	0.000%	13	1,773	+25.000%
2026-06-26	13.9000	14.0000	13.9000	14.0000	-4.762%	20	1,773	+25.000%
2026-06-25	15.0000	15.4900	14.7000	14.7000	-8.125%	1,455	1,766	+19.048%
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	+6.707%
2026-06-18	15.7800	15.7800	15.7800	15.7800	+4.503%	1	752	+10.900%
2026-06-17	15.7300	16.0500	15.1000	15.1000	-0.658%	9	752	+15.894%
2026-06-16	15.2000	15.2000	15.2000	15.2000	-4.822%	1	752	+15.132%
2026-06-15	15.9700	15.9700	15.9700	15.9700	+5.413%	1	753	+9.580%
2026-06-09	15.1500	15.1500	15.1500	15.1500	+3.767%	7	752	+15.512%
2026-06-08	14.6000	14.6000	14.6000	14.6000	-2.667%	13	745	+19.863%
2026-06-03	15.0000	15.0000	15.0000	15.0000	-6.250%	13	758	+16.667%
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	+4.728%
2026-05-29	16.5000	16.5000	16.3000	16.3000	-6.322%	23	752	+7.362%
2026-05-28	17.4000	17.4000	17.4000	17.4000	+1.754%	1	737	+0.575%
2026-05-27	17.4800	17.7200	17.0000	17.1000	+3.012%	64	737	+2.339%
2026-05-26	16.6000	16.6000	16.6000	16.6000	+0.606%	10	749	+5.422%
2026-05-22	16.8000	17.0000	16.5000	16.5000	-2.367%	20	747	+6.061%
2026-05-21	17.0000	17.2500	16.7500	16.9000	-2.256%	192	564	+3.550%
2026-05-20	17.2900	17.2900	17.2900	17.2900	-1.200%	1	564	+1.215%
2026-05-18	17.5000	17.5000	17.5000	17.5000	+5.422%	15	563	0.000%
2026-05-15	17.8500	17.8500	16.6000	16.6000	-4.598%	19	563	+5.422%
2026-05-13	17.4000	17.4000	17.4000	17.4000	-3.441%	13	565	+0.575%
2026-05-12	17.6000	19.3500	17.6000	18.0200	+0.670%	22	562	-2.886%
2026-05-11	19.2000	19.2000	17.9000	17.9000	-10.500%	73	562	-2.235%
2026-05-08	20.0000	20.0000	20.0000	20.0000	-5.437%	10	546	-12.500%
2026-05-07	22.0000	22.0000	21.1500	21.1500	+7.197%	17	536	-17.258%
2026-05-06	19.0000	21.2000	19.0000	19.7300	+26.474%	91	530	-11.303%
2026-05-05	15.6000	15.6000	15.6000	15.6000	-4.878%	13	467	+12.179%
2026-05-04	16.7000	16.7000	16.4000	16.4000	-4.485%	21	467	+6.707%
2026-05-01	17.5000	17.5000	17.1700	17.1700	-2.332%	18	465	+1.922%
2026-04-30	17.0000	17.5800	17.0000	17.5800	+10.566%	22	465	-0.455%
2026-04-29	16.3700	16.3700	15.9000	15.9000	-2.454%	20	458	+10.063%
2026-04-28	16.3000	16.3000	16.3000	16.3000	-1.212%	13	462	+7.362%
2026-04-27	16.5000	16.5000	16.5000	16.5000	-1.198%	13	462	+6.061%
2026-04-24	16.9000	16.9000	16.7000	16.7000	-4.571%	18	462	+4.790%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-3.846%	39	457	0.000%
2026-04-22	19.0500	19.0500	18.2000	18.2000	+1.111%	17	431	-3.846%
2026-04-21	17.9000	18.2500	17.8000	18.0000	-6.736%	169	290	-2.778%
2026-04-20	19.5500	19.5500	19.3000	19.3000	+0.521%	2	290	-9.326%
2026-04-17	19.2000	19.2000	19.2000	19.2000	+11.240%	1	290	-8.854%
2026-04-15	17.5000	17.5000	17.2600	17.2600	+2.433%	2	290	+1.390%
2026-04-14	16.8500	16.8500	16.8500	16.8500	+11.221%	1	289	+3.858%
2026-04-10	15.2000	15.2000	15.0000	15.1500	+0.933%	6	288	+15.512%
2026-04-09	15.0100	15.0100	15.0100	15.0100	+5.704%	34	288	+16.589%
2026-04-07	13.8100	14.2000	13.8100	14.2000	-0.699%	7	254	+23.239%
2026-04-06	14.3000	14.3000	14.3000	14.3000	-1.379%	5	254	+22.378%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-4.101%	5	249	+20.690%
2026-04-01	15.1200	15.1200	15.1200	15.1200	+11.176%	1	249	+15.741%
2026-03-30	13.6000	13.6000	13.6000	13.6000	+8.800%	2	249	+28.676%
2026-03-27	13.4500	13.4500	12.5000	12.5000	-11.095%	31	250	+40.000%
2026-03-26	14.2000	14.2000	13.5000	14.0600	+0.071%	42	238	+24.467%
2026-03-25	13.0000	14.0500	13.0000	14.0500	-5.705%	33	239	+24.555%
2026-03-24	15.0000	15.0000	14.8000	14.9000	-3.871%	16	206	+17.450%
2026-03-23	15.4700	15.6500	15.2500	15.5000	-1.650%	18	203	+12.903%
2026-03-20	16.5000	16.6900	15.7600	15.7600	+1.677%	37	197	+11.041%
2026-03-19	16.5000	16.7500	15.5000	15.5000	-2.821%	45	216	+12.903%
2026-03-18	15.8500	15.9500	15.8500	15.9500	-2.446%	13	172	+9.718%
2026-03-17	16.9500	16.9500	16.3500	16.3500	+3.481%	16	182	+7.034%
2026-03-16	15.8000	15.8000	15.8000	15.8000	-6.008%	13	181	+10.759%
2026-03-11	17.1000	17.1000	16.8100	16.8100	-3.001%	3	188	+4.105%
2026-03-10	17.3300	17.3300	17.3300	17.3300	+1.345%	6	186	+0.981%
2026-03-09	16.2600	17.1000	15.6000	17.1000	-3.390%	15	187	+2.339%
2026-03-05	17.7000	17.7000	17.7000	17.7000	-3.804%	13	173	-1.130%
2026-03-04	18.6100	19.0000	18.4000	18.4000	+2.222%	3	173	-4.891%
2026-03-03	18.0000	18.0000	18.0000	18.0000	-8.490%	13	173	-2.778%
2026-03-02	19.0000	19.6700	18.2500	19.6700	+2.448%	32	160	-11.032%
2026-02-26	19.2000	19.2000	19.2000	19.2000	-2.538%	13	163	-8.854%
2026-02-25	19.7000	19.7000	19.7000	19.7000	+1.026%	13	150	-11.168%
2026-02-24	20.5000	20.5000	19.5000	19.5000	+4.278%	14	150	-10.256%
2026-02-23	18.4000	18.7000	18.4000	18.7000	-2.807%	16	150	-6.417%
2026-02-20	19.1000	19.4800	19.1000	19.2400	-1.333%	13	161	-9.044%
2026-02-17	19.5000	19.5000	19.5000	19.5000	0.000%	1	160	-10.256%
2026-02-13	19.5000	19.5000	19.5000	19.5000	+10.795%	1	161	-10.256%
2026-02-12	18.2800	18.2800	17.6000	17.6000	-16.190%	35	161	-0.568%
2026-02-11	21.0000	21.0000	21.0000	21.0000	-7.652%	13	178	-16.667%
2026-02-10	22.3500	22.7400	22.3500	22.7400	+8.286%	37	178	-23.043%
2026-02-09	21.0000	21.0000	21.0000	21.0000	-2.326%	5	169	-16.667%
2026-02-06	21.4500	21.5000	21.4500	21.5000	+10.143%	5	169	-18.605%
2026-02-05	19.5200	19.5200	19.5200	19.5200	-7.048%	2	170	-10.348%
2026-02-04	21.0000	21.0000	21.0000	21.0000	+15.575%	1	172	-16.667%
2026-02-03	17.3500	18.3200	17.3500	18.1700	-3.093%	4	173	-3.687%
2026-02-02	19.1200	21.0800	18.7500	18.7500	-21.384%	33	176	-6.667%
2026-01-30	23.7000	24.1500	23.6400	23.8500	+6.951%	24	163	-26.625%
2026-01-29	22.3000	22.3000	22.3000	22.3000	-3.254%	1	162	-21.525%
2026-01-28	23.2000	23.2000	23.0500	23.0500	+0.217%	2	163	-24.078%
2026-01-27	22.9000	23.0000	22.9000	23.0000	-2.748%	5	163	-23.913%
2026-01-23	23.6500	23.6500	23.6500	23.6500	-5.210%	40	167	-26.004%
2026-01-15	24.9500	24.9500	24.9500	24.9500	-0.080%	6	167	-29.860%
2026-01-12	25.7500	25.7500	24.9700	24.9700	-2.461%	2	167	-29.916%
2026-01-06	25.2000	25.6000	25.2000	25.6000	-3.396%	4	165	-31.641%
2026-01-05	26.5000	26.5000	26.5000	26.5000	+9.731%	1	169	-33.962%
2026-01-02	24.1500	24.1500	24.1500	24.1500	-4.545%	1	169	-27.536%
2025-12-31	25.5000	25.5000	25.2000	25.3000	-0.784%	7	172	-30.830%
2025-12-26	25.5000	25.5000	25.5000	25.5000	-1.163%	12	172	-31.373%
2025-12-24	26.0000	26.0000	25.8000	25.8000	+6.524%	25	177	-32.171%
2025-12-22	24.1500	24.2200	24.1500	24.2200	-4.079%	4	177	-27.746%
2025-12-19	25.2500	25.2500	25.2500	25.2500	+4.555%	2	177	-30.693%
2025-12-16	24.1500	24.1500	24.1500	24.1500	+1.684%	1	177	-27.536%
2025-12-15	23.9300	23.9300	23.7500	23.7500	-0.628%	2	178	-26.316%
2025-12-12	25.2700	25.2700	23.9000	23.9000	+4.825%	31	177	-26.778%
2025-12-10	21.2100	23.0200	21.2100	22.8000	+6.047%	33	177	-23.246%
2025-12-09	21.5000	21.5000	21.5000	21.5000	+3.614%	1	177	-18.605%
2025-12-05	20.7500	20.7500	20.7500	20.7500	+3.750%	5	176	-15.663%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+1.010%	2	171	-12.500%
2025-12-03	20.4000	20.4000	19.8000	19.8000	-1.247%	3	169	-11.616%
2025-12-02	20.0500	20.0500	20.0500	20.0500	-7.176%	1	166	-12.718%
2025-12-01	21.2000	21.6000	20.7000	21.6000	+11.917%	28	165	-18.981%
2025-11-26	19.8500	19.8500	19.3000	19.3000	-1.279%	27	143	-9.326%
2025-11-25	19.5500	19.5500	19.5500	19.5500	+5.108%	50	143	-10.486%
2025-11-24	19.0500	19.0500	18.4000	18.6000	-6.061%	104	143	-5.914%
2025-11-21	19.6300	19.8000	19.6300	19.8000	+3.286%	3	51	-11.616%
2025-11-20	19.6000	19.6000	19.1700	19.1700	-5.333%	22	49	-8.712%
2025-11-19	20.9700	20.9700	19.8000	20.2500	-6.380%	18	47	-13.580%
2025-11-13	22.0000	22.5000	21.0000	21.6300	-17.285%	29	43	-19.094%
2025-10-30	26.1500	26.1500	26.1500	26.1500	+2.549%	1	28	-33.078%
2025-10-28	25.5000	25.5000	25.5000	25.5000	-2.111%	1	28	-31.373%
2025-10-23	26.0500	26.0500	26.0500	26.0500	-2.544%	2	28	-32.821%
2025-10-21	26.2800	26.7300	26.2800	26.7300	+5.527%	41	27	-34.530%
2025-10-20	25.3300	25.3300	25.3300	25.3300	+0.516%	39	42	-30.912%
2025-10-07	25.2000	25.2000	25.2000	25.2000	-4.364%	1	7	-30.556%
2025-10-03	26.3300	26.6300	26.3300	26.3500	-2.335%	8	6	-33.586%
2025-10-01	26.9800	26.9800	26.9800	26.9800	+3.253%	1	2	-35.137%
2025-09-19	26.1500	26.1500	26.1300	26.1300	-6.041%	2	1	-33.027%
2025-09-16	27.8100	27.8100	27.8100	27.8100	0.000%	1	1	-37.073%