Dark

DIS20280121C110
DIS Jan 21 2028 110.00 Call (DIS280121C00110000)
option OPRA

EOD

Sep 9, 2026

13.95+0.360%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.6300	13.9500	13.6300	13.9500	+0.360%	3	1,939	0.000%
2026-09-08	13.7500	13.9000	13.7000	13.9000	-3.136%	22	1,936	+0.360%
2026-09-04	14.6000	14.6000	14.1500	14.3500	-7.419%	47	1,944	-2.787%
2026-09-03	15.7000	15.7000	15.5000	15.5000	-4.084%	17	1,944	-10.000%
2026-09-02	16.1600	16.1600	16.1600	16.1600	+8.456%	1	1,944	-13.676%
2026-09-01	15.0600	15.0600	14.9000	14.9000	-4.974%	14	1,943	-6.376%
2026-08-31	15.4500	15.6800	15.4500	15.6800	-0.444%	12	1,944	-11.033%
2026-08-28	15.5400	15.7500	15.5400	15.7500	+2.941%	2	1,956	-11.429%
2026-08-27	15.8000	16.0000	15.3000	15.3000	-10.000%	33	1,956	-8.824%
2026-08-26	18.2000	18.2000	17.0000	17.0000	-5.608%	23	1,955	-17.941%
2026-08-25	17.6200	18.0100	17.6200	18.0100	+3.032%	2	1,954	-22.543%
2026-08-24	16.1800	18.5000	16.1800	17.4800	+11.409%	21	1,954	-20.195%
2026-08-21	15.8000	16.0000	15.6900	15.6900	-2.121%	4	1,958	-11.090%
2026-08-20	16.0000	16.0300	15.8100	16.0300	+3.956%	5	1,958	-12.976%
2026-08-19	15.4200	15.4200	15.4200	15.4200	+9.362%	9	1,956	-9.533%
2026-08-18	14.1000	14.1000	14.1000	14.1000	-2.083%	13	1,965	-1.064%
2026-08-17	14.4900	14.4900	14.4000	14.4000	-6.372%	10	1,965	-3.125%
2026-08-14	15.5000	15.7100	15.0100	15.3800	+8.846%	7	1,957	-9.298%
2026-08-13	14.1300	14.1300	14.1300	14.1300	+4.822%	1	1,957	-1.274%
2026-08-12	13.5400	13.5400	13.4800	13.4800	-3.230%	2	1,957	+3.487%
2026-08-11	13.9300	13.9300	13.9300	13.9300	+0.650%	2	1,955	+0.144%
2026-08-10	14.3500	14.3500	13.8400	13.8400	-4.552%	3	1,953	+0.795%
2026-08-07	14.7300	15.0000	14.5000	14.5000	-0.549%	58	1,953	-3.793%
2026-08-06	14.0500	14.6000	14.0500	14.5800	+16.733%	19	1,939	-4.321%
2026-08-05	13.0700	13.0700	12.4900	12.4900	+6.027%	3	1,942	+11.689%
2026-08-04	11.5500	11.8200	11.5500	11.7800	+3.972%	18	1,943	+18.421%
2026-08-03	11.5300	11.5300	11.3300	11.3300	+4.424%	5	1,949	+23.124%
2026-07-31	10.8100	10.8500	10.7500	10.8500	-1.364%	82	1,948	+28.571%
2026-07-30	10.8600	11.0000	10.1500	11.0000	-12.000%	91	1,999	+26.818%
2026-07-28	12.0000	12.6000	12.0000	12.5000	+10.327%	255	1,910	+11.600%
2026-07-27	11.5000	11.5000	11.3300	11.3300	+4.424%	7	1,665	+23.124%
2026-07-24	10.5000	10.8500	10.5000	10.8500	+10.714%	26	1,661	+28.571%
2026-07-23	10.0000	10.0000	9.7400	9.8000	-10.092%	183	1,685	+42.347%
2026-07-22	11.3000	11.3000	10.9000	10.9000	-3.965%	80	1,559	+27.982%
2026-07-21	11.3000	11.3500	11.3000	11.3500	+1.339%	3	1,497	+22.907%
2026-07-20	11.8500	11.8500	11.1000	11.2000	-10.615%	4	1,494	+24.554%
2026-07-17	12.5300	12.5300	12.5300	12.5300	+2.705%	3	1,492	+11.333%
2026-07-16	11.8000	12.2000	11.8000	12.2000	+2.954%	11	1,489	+14.344%
2026-07-15	11.8100	11.8500	11.8100	11.8500	+5.898%	5	1,499	+17.722%
2026-07-14	10.6500	11.1900	10.6500	11.1900	-0.973%	37	1,494	+24.665%
2026-07-13	11.4400	11.4400	11.3000	11.3000	-0.441%	3	1,514	+23.451%
2026-07-09	10.8000	11.3500	10.8000	11.3500	-2.071%	3	1,511	+22.907%
2026-07-07	12.0600	12.0600	11.5900	11.5900	+0.783%	2	1,510	+20.362%
2026-07-06	11.8700	12.6500	11.5000	11.5000	-4.564%	14	1,509	+21.304%
2026-07-02	11.1000	12.0500	11.0500	12.0500	+4.783%	25	1,491	+15.768%
2026-07-01	12.0000	12.0000	11.5000	11.5000	+3.139%	16	1,491	+21.304%
2026-06-30	11.1000	11.5400	11.1000	11.1500	-11.508%	12	1,490	+25.112%
2026-06-29	12.0000	12.6000	12.0000	12.6000	+4.132%	2	1,486	+10.714%
2026-06-25	13.4000	13.7500	12.1000	12.1000	-13.571%	800	1,486	+15.289%
2026-06-24	13.7700	14.8000	13.7700	14.0000	-5.787%	94	1,411	-0.357%
2026-06-23	14.9000	14.9000	14.6000	14.8600	+4.648%	13	1,372	-6.124%
2026-06-22	14.4500	14.5000	14.2000	14.2000	+0.709%	10	1,369	-1.761%
2026-06-18	14.6000	14.6000	14.1000	14.1000	+12.800%	32	1,356	-1.064%
2026-06-17	13.1400	14.5500	12.5000	12.5000	-8.223%	5	1,356	+11.600%
2026-06-15	14.6000	14.6000	13.5500	13.6200	+2.792%	24	1,356	+2.423%
2026-06-12	13.5800	13.5800	12.9000	13.2500	0.000%	11	1,355	+5.283%
2026-06-11	12.5000	13.2500	12.5000	13.2500	+4.331%	17	1,346	+5.283%
2026-06-09	12.7000	12.7000	12.7000	12.7000	-0.548%	1	1,331	+9.843%
2026-06-08	12.7700	12.7700	12.7700	12.7700	-1.390%	1	1,330	+9.240%
2026-06-05	12.9500	12.9500	12.9500	12.9500	+0.778%	20	1,329	+7.722%
2026-06-04	12.9000	12.9000	12.8500	12.8500	0.000%	2	1,329	+8.560%
2026-06-03	13.7000	13.7000	12.8500	12.8500	-4.603%	212	1,327	+8.560%
2026-06-02	13.7000	13.7000	13.4700	13.4700	-7.740%	21	1,369	+3.563%
2026-06-01	13.4000	14.6000	13.4000	14.6000	+2.817%	12	1,368	-4.452%
2026-05-29	14.2000	14.2000	14.2000	14.2000	-8.974%	65	1,367	-1.761%
2026-05-27	15.5600	15.6000	15.5600	15.6000	+7.586%	21	1,367	-10.577%
2026-05-26	14.1000	14.5000	13.9500	14.5000	-7.643%	30	1,367	-3.793%
2026-05-22	14.9500	15.7000	14.9500	15.7000	+6.081%	2	1,351	-11.146%
2026-05-21	14.8000	14.8000	14.8000	14.8000	-0.471%	11	1,351	-5.743%
2026-05-20	14.8700	14.8700	14.8700	14.8700	+3.336%	20	1,351	-6.187%
2026-05-19	14.5000	14.5000	14.3900	14.3900	-7.638%	13	1,354	-3.058%
2026-05-18	15.0000	15.5800	14.7900	15.5800	+8.571%	14	1,354	-10.462%
2026-05-15	15.1000	15.1000	14.3500	14.3500	-12.232%	18	1,354	-2.787%
2026-05-14	16.1000	17.0500	16.1000	16.3500	+2.124%	5	1,350	-14.679%
2026-05-13	15.2000	16.0100	15.1600	16.0100	-1.173%	22	1,356	-12.867%
2026-05-12	15.6000	16.2000	15.6000	16.2000	+3.846%	7	1,356	-13.889%
2026-05-11	17.0500	17.0500	15.4000	15.6000	-15.676%	87	1,356	-10.577%
2026-05-08	17.5000	18.5000	17.1000	18.5000	+10.119%	50	1,297	-24.595%
2026-05-07	18.7500	19.0000	16.8000	16.8000	-5.988%	49	1,316	-16.964%
2026-05-06	17.0000	18.4000	17.0000	17.8700	+31.882%	75	1,316	-21.936%
2026-05-05	13.5000	13.9500	13.5000	13.5500	-3.901%	7	1,321	+2.952%
2026-05-04	14.8500	14.8500	14.1000	14.1000	-5.306%	17	1,318	-1.064%
2026-05-01	15.3500	15.7500	14.8900	14.8900	-7.802%	21	1,290	-6.313%
2026-04-30	16.0000	16.1500	16.0000	16.1500	+17.029%	2	1,290	-13.622%
2026-04-29	13.8800	13.8800	13.8000	13.8000	-4.167%	10	1,289	+1.087%
2026-04-28	14.5000	14.5000	14.2000	14.4000	0.000%	7	1,282	-3.125%
2026-04-27	14.9800	14.9800	14.4000	14.4000	-3.614%	9	1,288	-3.125%
2026-04-24	14.8000	14.9400	14.8000	14.9400	-6.625%	12	1,284	-6.627%
2026-04-23	15.8000	16.0000	15.8000	16.0000	+0.629%	5	1,286	-12.813%
2026-04-22	16.7100	16.7100	15.9000	15.9000	+0.952%	7	1,287	-12.264%
2026-04-21	15.5300	15.9500	15.5300	15.7500	-6.250%	83	1,293	-11.429%
2026-04-20	16.8500	17.2000	16.8000	16.8000	+3.067%	173	1,306	-16.964%
2026-04-17	16.2900	16.5000	16.2900	16.3000	+4.823%	5	1,403	-14.417%
2026-04-16	15.0600	15.7500	15.0600	15.5500	+2.437%	25	1,406	-10.289%
2026-04-15	15.1500	15.1800	15.1500	15.1800	+2.637%	4	1,406	-8.103%
2026-04-14	14.6600	14.7900	14.6600	14.7900	+4.155%	2	1,404	-5.680%
2026-04-13	13.4000	14.2600	13.4000	14.2000	+7.985%	56	1,402	-1.761%
2026-04-10	13.3500	13.3500	13.1500	13.1500	+3.543%	10	1,362	+6.084%
2026-04-09	12.7000	12.7000	12.7000	12.7000	-6.273%	7	1,360	+9.843%
2026-04-08	13.1500	13.5500	13.1500	13.5500	+12.917%	17	1,367	+2.952%
2026-04-07	12.4400	12.4400	12.0000	12.0000	-3.614%	205	1,370	+16.250%
2026-04-06	12.7400	12.7400	12.4500	12.4500	-1.112%	30	1,375	+12.048%
2026-04-02	12.3100	13.0000	12.3100	12.5900	-1.255%	94	1,321	+10.802%
2026-04-01	13.4600	13.4600	12.7500	12.7500	-0.468%	36	1,321	+9.412%
2026-03-31	12.3500	12.8100	12.0000	12.8100	+9.021%	184	1,318	+8.899%
2026-03-30	11.8200	12.4300	11.7500	11.7500	+6.818%	125	1,229	+18.723%
2026-03-27	11.5000	11.5000	11.0000	11.0000	-10.569%	9	1,180	+26.818%
2026-03-26	12.3000	13.3000	12.2000	12.3000	+0.408%	5	1,172	+13.415%
2026-03-25	12.5000	12.5000	11.9600	12.2500	-5.405%	20	1,167	+13.878%
2026-03-24	13.0000	13.0000	12.9000	12.9500	-2.411%	24	1,150	+7.722%
2026-03-23	14.0000	14.0000	13.2700	13.2700	-7.203%	5	1,128	+5.124%
2026-03-20	14.2500	14.3000	14.2500	14.3000	+4.839%	3	1,126	-2.448%
2026-03-18	14.1000	14.1000	13.6400	13.6400	-2.571%	6	1,124	+2.273%
2026-03-16	14.0000	14.0000	14.0000	14.0000	-3.448%	2	1,121	-0.357%
2026-03-13	14.7500	14.7500	14.1000	14.5000	-0.206%	5	1,119	-3.793%
2026-03-12	14.5300	14.5300	14.5300	14.5300	+0.415%	25	1,114	-3.992%
2026-03-11	14.4700	14.4700	14.4700	14.4700	-4.109%	1	1,089	-3.594%
2026-03-09	14.5000	15.0900	14.2600	15.0900	-3.269%	30	1,089	-7.555%
2026-03-05	15.5000	15.6000	15.5000	15.6000	-4.878%	4	1,061	-10.577%
2026-03-03	16.0000	17.2000	16.0000	16.4000	+0.183%	27	1,061	-14.939%
2026-03-02	16.2000	16.3700	16.2000	16.3700	-5.376%	15	1,067	-14.783%
2026-02-26	16.8000	17.3000	16.8000	17.3000	+2.976%	14	1,067	-19.364%
2026-02-25	16.8000	16.8000	16.8000	16.8000	-5.618%	13	1,067	-16.964%
2026-02-24	17.8000	17.8000	17.8000	17.8000	+2.890%	1	1,067	-21.629%
2026-02-20	17.3000	17.3000	17.3000	17.3000	-4.945%	1	1,068	-19.364%
2026-02-18	17.8200	18.2000	17.8200	18.2000	+13.679%	2	1,067	-23.352%
2026-02-17	18.2000	18.2000	16.0100	16.0100	-7.510%	30	1,067	-12.867%
2026-02-13	16.4900	17.3100	16.4900	17.3100	+0.933%	52	1,095	-19.411%
2026-02-12	17.1500	17.1500	17.1500	17.1500	-16.949%	1	1,095	-18.659%
2026-02-11	19.9500	20.6500	18.7000	20.6500	+4.030%	50	1,094	-32.446%
2026-02-10	19.7500	19.8500	19.7500	19.8500	+10.278%	20	1,059	-29.723%
2026-02-09	18.8000	18.8000	18.0000	18.0000	-5.263%	26	1,061	-22.500%
2026-02-06	18.3600	19.8400	18.3600	19.0000	+8.571%	5	1,049	-26.579%
2026-02-05	17.5000	17.5000	17.5000	17.5000	+12.903%	1	1,046	-20.286%
2026-02-03	16.8500	16.8500	15.4000	15.5000	-8.824%	49	1,045	-10.000%
2026-02-02	16.9000	18.1000	16.1000	17.0000	-19.811%	39	1,019	-17.941%
2026-01-30	21.2500	21.3000	21.1500	21.2000	+4.177%	4	994	-34.198%
2026-01-28	19.9000	20.3500	19.9000	20.3500	+1.750%	14	994	-31.450%
2026-01-27	20.0000	20.0000	20.0000	20.0000	-4.306%	12	994	-30.250%
2026-01-26	21.1500	21.1500	20.9000	20.9000	-0.143%	38	994	-33.254%
2026-01-23	20.5000	21.0000	20.5000	20.9300	-4.429%	32	1,016	-33.349%
2026-01-22	22.3000	22.3000	21.6000	21.9000	+0.046%	23	1,024	-36.301%
2026-01-21	20.9500	21.8900	20.9500	21.8900	+7.042%	701	1,042	-36.272%
2026-01-20	20.5500	21.0500	20.0000	20.4500	-4.215%	51	343	-31.785%
2026-01-16	22.0000	22.0000	21.3500	21.3500	-6.809%	24	340	-34.660%
2026-01-15	22.5000	22.9100	22.5000	22.9100	+4.136%	12	340	-39.110%
2026-01-13	21.7000	22.0000	21.7000	22.0000	0.000%	14	332	-36.591%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-6.780%	12	334	-36.591%
2026-01-06	23.2500	23.6000	23.1000	23.6000	+8.009%	3	334	-40.890%
2026-01-02	21.6000	21.8500	21.6000	21.8500	-4.585%	13	332	-36.156%
2025-12-31	22.6000	23.2000	22.6000	22.9000	+0.439%	14	330	-39.083%
2025-12-29	22.8000	22.8000	22.8000	22.8000	+1.559%	12	330	-38.816%
2025-12-26	22.5000	22.5500	22.4500	22.4500	-0.970%	13	330	-37.862%
2025-12-24	22.6700	22.6700	22.6700	22.6700	-2.073%	1	330	-38.465%
2025-12-23	21.9900	23.1500	21.9900	23.1500	+4.279%	4	330	-39.741%
2025-12-22	21.6600	22.2000	21.6200	22.2000	-5.330%	5	331	-37.162%
2025-12-19	21.5000	23.4500	21.5000	23.4500	+8.214%	2	330	-40.512%
2025-12-17	21.6700	21.6700	21.6700	21.6700	+4.283%	17	328	-35.625%
2025-12-15	21.4000	21.4000	20.7800	20.7800	-3.796%	4	311	-32.868%
2025-12-12	22.0000	22.8500	21.6000	21.6000	+4.499%	24	311	-35.417%
2025-12-11	21.0000	21.0000	20.6700	20.6700	+6.437%	2	297	-32.511%
2025-12-10	19.4200	19.4200	19.4200	19.4200	+4.860%	13	297	-28.167%
2025-12-08	18.5200	18.5200	18.5200	18.5200	+2.889%	13	310	-24.676%
2025-12-05	18.0000	18.0000	18.0000	18.0000	-3.226%	3	297	-22.500%
2025-12-03	17.5000	18.6000	17.5000	18.6000	+5.085%	14	297	-25.000%
2025-12-02	18.0500	18.0500	17.7000	17.7000	-4.839%	100	301	-21.186%
2025-12-01	18.8000	18.8000	18.0000	18.6000	+8.899%	6	365	-25.000%
2025-11-25	17.0800	17.0800	17.0800	17.0800	+5.432%	8	367	-18.326%
2025-11-24	17.0000	17.0600	16.2000	16.2000	-10.000%	27	374	-13.889%
2025-11-21	16.1500	18.2800	16.1500	18.0000	+4.046%	27	363	-22.500%
2025-11-20	18.4500	18.6500	17.0000	17.3000	-6.080%	152	363	-19.364%
2025-11-19	19.7000	19.7000	17.9000	18.4200	-1.233%	95	355	-24.267%
2025-11-18	18.6500	18.6500	18.6500	18.6500	-2.100%	14	279	-25.201%
2025-11-17	19.5800	19.5800	18.0000	19.0500	+0.263%	59	279	-26.772%
2025-11-14	20.7000	20.7000	19.0000	19.0000	-6.634%	43	242	-26.579%
2025-11-13	20.0000	20.4800	18.6000	20.3500	-23.783%	145	225	-31.450%
2025-11-12	26.2100	26.7000	26.2100	26.7000	+8.097%	49	114	-47.753%
2025-11-11	24.0000	25.3500	24.0000	24.7000	+6.328%	49	129	-43.522%
2025-11-10	23.2300	23.2300	23.2300	23.2300	+8.047%	1	113	-39.948%
2025-11-06	21.9800	21.9800	21.5000	21.5000	-3.760%	20	114	-35.116%
2025-11-05	22.3400	22.3400	22.3400	22.3400	-2.870%	1	109	-37.556%
2025-10-31	23.0000	23.2300	23.0000	23.0000	-2.542%	3	108	-39.348%
2025-10-30	21.5000	23.6000	21.5000	23.6000	+7.517%	4	108	-40.890%
2025-10-29	21.9500	21.9500	21.9500	21.9500	-3.686%	1	107	-36.446%
2025-10-27	22.7900	22.7900	22.7900	22.7900	+1.289%	1	106	-38.789%
2025-10-24	25.0000	25.0000	22.5000	22.5000	+0.446%	4	106	-38.000%
2025-10-23	23.2000	23.2000	22.4000	22.4000	-7.629%	2	103	-37.723%
2025-10-21	23.3000	24.2500	23.3000	24.2500	+6.220%	16	104	-42.474%
2025-10-20	22.3000	22.9900	22.3000	22.8300	+3.773%	47	117	-38.896%
2025-10-17	22.2000	22.2000	22.0000	22.0000	0.000%	5	118	-36.591%
2025-10-16	22.2000	22.2000	21.0000	22.0000	-3.930%	30	120	-36.591%
2025-10-15	22.9000	22.9000	22.9000	22.9000	+7.562%	20	116	-39.083%
2025-10-14	21.2900	21.2900	21.2900	21.2900	-1.754%	26	96	-34.476%
2025-10-13	21.3200	22.2000	21.3200	21.6700	-5.577%	14	70	-35.625%
2025-10-09	22.7800	23.1400	22.7800	22.9500	-0.692%	3	66	-39.216%
2025-10-08	23.2500	23.4300	22.9300	23.1100	-0.388%	41	65	-39.637%
2025-10-06	23.2200	23.2200	22.9000	23.2000	-2.521%	40	98	-39.871%
2025-10-03	23.7800	23.8000	23.7800	23.8000	+5.731%	2	60	-41.387%
2025-10-02	24.0500	24.0500	22.0100	22.5100	-8.421%	5	60	-38.028%
2025-10-01	24.5800	24.5800	24.5800	24.5800	-1.166%	1	58	-43.247%
2025-09-29	24.5700	24.8700	24.5700	24.8700	+1.718%	19	58	-43.908%
2025-09-25	24.1900	24.4500	24.1900	24.4500	+1.748%	3	44	-42.945%
2025-09-24	24.4000	24.5000	23.8600	24.0300	+5.395%	18	42	-41.948%
2025-09-23	23.5500	23.5500	22.8000	22.8000	-3.390%	7	28	-38.816%
2025-09-22	23.3500	23.6000	22.9500	23.6000	+1.724%	10	21	-40.890%
2025-09-19	23.5500	23.5600	23.2000	23.2000	0.000%	13	11	-39.871%