Dark

DIS20280121C115
DIS Jan 21 2028 115.00 Call (DIS280121C00115000)
option OPRA

EOD

Jul 28, 2026

10.89+11.122%(+1.09)1,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	10.5900	10.9000	10.5900	10.8900	+11.122%	1,200	1,664	0.000%
2026-07-27	9.8000	9.8000	9.8000	9.8000	+11.237%	1	1,664	+11.122%
2026-07-24	9.2000	9.2000	8.8000	8.8100	+7.439%	11	1,665	+23.610%
2026-07-23	8.8200	8.8200	8.2000	8.2000	-16.327%	79	1,654	+32.805%
2026-07-22	9.8000	9.8000	9.8000	9.8000	+0.513%	10	1,652	+11.122%
2026-07-21	9.7500	9.7500	9.7500	9.7500	-0.814%	1	1,652	+11.692%
2026-07-20	9.8300	9.8300	9.8300	9.8300	-3.627%	6	1,653	+10.783%
2026-07-17	10.5300	10.5300	10.2000	10.2000	-5.204%	4	1,647	+6.765%
2026-07-16	10.5000	10.7600	10.5000	10.7600	+7.600%	6	1,645	+1.208%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+1.937%	1	1,645	+8.900%
2026-07-14	9.2500	9.8100	9.2000	9.8100	+1.658%	51	1,645	+11.009%
2026-07-13	10.1000	10.1000	9.6500	9.6500	+1.579%	20	1,687	+12.850%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-1.656%	2	1,704	+14.632%
2026-07-09	9.0000	9.6600	9.0000	9.6600	-6.847%	2	1,706	+12.733%
2026-07-07	10.3700	10.3700	10.3700	10.3700	+3.700%	5	1,707	+5.014%
2026-07-06	10.2200	10.2200	10.0000	10.0000	-4.398%	2	1,702	+8.900%
2026-07-02	9.4900	10.5000	9.4900	10.4600	+11.633%	15	1,708	+4.111%
2026-07-01	9.7400	9.7400	9.3000	9.3700	-11.604%	8	1,708	+16.222%
2026-06-29	10.6100	10.6100	10.6000	10.6000	+0.856%	11	1,706	+2.736%
2026-06-26	10.3300	10.7500	10.3300	10.5100	+0.191%	33	1,705	+3.616%
2026-06-25	11.4100	11.4100	10.4900	10.4900	-14.016%	44	1,685	+3.813%
2026-06-24	12.2000	12.2000	12.2000	12.2000	+1.413%	30	1,724	-10.738%
2026-06-17	12.0000	12.0300	12.0000	12.0300	+1.949%	15	1,737	-9.476%
2026-06-15	12.0000	12.0000	11.8000	11.8000	+3.057%	9	1,737	-7.712%
2026-06-12	11.3000	11.5800	11.3000	11.4500	0.000%	5	1,733	-4.891%
2026-06-11	10.8000	11.4500	10.7500	11.4500	+1.597%	6	1,731	-4.891%
2026-06-10	11.2700	11.2700	11.2700	11.2700	+2.735%	1	1,734	-3.372%
2026-06-09	10.9600	11.2000	10.9600	10.9700	-6.239%	4	1,734	-0.729%
2026-06-02	11.8000	11.8500	11.6000	11.7000	-4.098%	318	1,732	-6.923%
2026-06-01	11.8000	12.2000	11.8000	12.2000	-6.154%	202	1,800	-10.738%
2026-05-29	12.3100	13.0000	12.0900	13.0000	+6.996%	45	1,953	-16.231%
2026-05-26	12.6500	12.6700	12.1500	12.1500	-8.989%	75	1,975	-10.370%
2026-05-21	13.0000	13.3500	13.0000	13.3500	-0.373%	26	1,929	-18.427%
2026-05-20	13.0000	13.4000	13.0000	13.4000	+7.372%	15	1,907	-18.731%
2026-05-19	12.8500	12.8500	12.0000	12.4800	-2.424%	21	1,898	-12.740%
2026-05-15	12.7900	12.7900	12.7900	12.7900	-5.956%	1	1,898	-14.855%
2026-05-13	13.6000	13.6000	13.6000	13.6000	-2.509%	1	1,898	-19.926%
2026-05-12	13.9500	13.9500	13.9500	13.9500	-2.105%	1	1,897	-21.935%
2026-05-11	14.5000	14.8000	14.2500	14.2500	-6.557%	53	1,897	-23.579%
2026-05-08	15.2500	15.2500	15.2500	15.2500	-2.556%	1	1,890	-28.590%
2026-05-07	16.6000	16.9500	14.8000	15.6500	+2.288%	179	1,890	-30.415%
2026-05-06	14.0000	16.0000	14.0000	15.3000	+34.211%	64	1,940	-28.824%
2026-05-05	12.2000	12.2600	11.4000	11.4000	-8.434%	86	1,911	-4.474%
2026-05-04	13.0000	13.0000	12.4500	12.4500	-6.179%	32	1,888	-12.530%
2026-04-30	12.7000	13.4000	12.7000	13.2700	+7.016%	13	1,857	-17.935%
2026-04-29	12.4000	12.4500	12.4000	12.4000	-2.745%	3	1,855	-12.177%
2026-04-28	12.5000	12.7600	12.4600	12.7500	-2.894%	16	1,852	-14.588%
2026-04-24	13.1300	13.1300	13.1300	13.1300	-8.502%	2	1,864	-17.060%
2026-04-22	14.1300	14.3500	14.1300	14.3500	+5.515%	4	1,864	-24.111%
2026-04-21	13.4500	13.8000	13.4500	13.6000	-6.785%	15	1,850	-19.926%
2026-04-20	14.9000	15.1000	14.5900	14.5900	-0.883%	173	1,850	-25.360%
2026-04-17	14.4000	14.7200	14.4000	14.7200	+7.055%	24	1,798	-26.019%
2026-04-16	13.5000	13.7500	13.5000	13.7500	+3.774%	40	1,778	-20.800%
2026-04-15	13.1000	13.2500	12.4000	13.2500	+6.941%	21	1,748	-17.811%
2026-04-14	12.5200	13.0500	12.3900	12.3900	-0.081%	54	1,738	-12.107%
2026-04-13	11.7000	12.4000	11.7000	12.4000	+7.266%	70	1,708	-12.177%
2026-04-10	11.5000	11.6000	11.4000	11.5600	-5.478%	46	1,638	-5.796%
2026-04-09	12.2000	12.2300	12.2000	12.2300	+4.263%	10	1,598	-10.957%
2026-04-08	11.5000	11.7300	11.3000	11.7300	+10.141%	232	1,588	-7.161%
2026-04-06	11.0200	11.0200	10.6500	10.6500	-3.182%	96	1,441	+2.254%
2026-04-02	10.9000	11.0000	10.9000	11.0000	+1.382%	2	1,372	-1.000%
2026-04-01	11.6200	11.6200	10.8500	10.8500	-1.364%	5	1,372	+0.369%
2026-03-31	10.4700	11.0000	10.4000	11.0000	+6.280%	5	1,373	-1.000%
2026-03-30	10.3800	10.7000	10.2500	10.3500	+4.335%	20	1,369	+5.217%
2026-03-27	9.9200	9.9200	9.9200	9.9200	-1.782%	1	1,362	+9.778%
2026-03-26	10.5000	10.5500	10.1000	10.1000	-4.896%	11	1,362	+7.822%
2026-03-25	10.9600	11.0000	10.1000	10.6200	-3.455%	13	1,360	+2.542%
2026-03-24	11.8500	11.8500	11.0000	11.0000	-8.333%	2	1,359	-1.000%
2026-03-23	12.6500	12.6500	12.0000	12.0000	-5.138%	12	1,360	-9.250%
2026-03-20	13.2400	13.2400	12.6500	12.6500	+1.200%	2	1,360	-13.913%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-1.108%	1	1,362	-12.880%
2026-03-18	12.6400	12.6400	12.6400	12.6400	+1.526%	3	1,362	-13.845%
2026-03-17	12.4500	12.4500	12.4500	12.4500	-0.240%	1	1,362	-12.530%
2026-03-16	12.1000	12.4800	12.1000	12.4800	+0.241%	4	1,363	-12.740%
2026-03-13	12.9000	12.9000	12.4000	12.4500	-1.581%	17	1,363	-12.530%
2026-03-12	13.0000	13.0000	12.6500	12.6500	-4.528%	5	1,360	-13.913%
2026-03-11	12.9400	13.3600	12.9000	13.2500	+1.923%	12	1,360	-17.811%
2026-03-10	13.7500	13.9100	12.9800	13.0000	+4.754%	46	1,360	-16.231%
2026-03-09	12.4500	12.4500	12.4100	12.4100	-4.977%	2	1,360	-12.248%
2026-03-06	12.7000	13.0600	12.6400	13.0600	-5.704%	4	1,360	-16.616%
2026-03-05	14.5000	14.5000	13.8500	13.8500	-1.423%	2	1,360	-21.372%
2026-03-04	15.0000	15.0000	14.0500	14.0500	-1.404%	2	1,359	-22.491%
2026-03-03	12.5000	14.3500	12.5000	14.2500	-7.166%	4	1,359	-23.579%
2026-03-02	15.3500	15.3500	15.3500	15.3500	+1.120%	1	1,356	-29.055%
2026-02-24	15.1800	15.1800	15.1800	15.1800	+5.198%	8	1,356	-28.261%
2026-02-23	14.4300	14.4300	14.4300	14.4300	-10.816%	5	1,356	-24.532%
2026-02-19	16.1700	16.1800	16.1700	16.1800	+5.959%	2	1,356	-32.695%
2026-02-17	17.0000	17.0000	14.9200	15.2700	+1.260%	40	1,356	-28.684%
2026-02-13	15.5000	15.5000	15.0800	15.0800	+6.197%	5	1,340	-27.785%
2026-02-12	14.0000	14.2000	14.0000	14.2000	-15.224%	6	1,340	-23.310%
2026-02-11	16.7500	16.7500	16.7500	16.7500	-4.395%	1	1,340	-34.985%
2026-02-10	17.1000	17.6000	17.1000	17.5200	+10.189%	8	1,340	-37.842%
2026-02-09	16.1500	16.1500	15.7500	15.9000	-6.471%	20	1,340	-31.509%
2026-02-06	17.5000	17.5000	17.0000	17.0000	+6.250%	37	1,348	-35.941%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-8.046%	1	1,358	-31.938%
2026-02-04	15.7500	17.8000	15.7500	17.4000	+28.889%	10	1,358	-37.414%
2026-02-03	14.6000	14.6000	13.5000	13.5000	-7.913%	29	1,351	-19.333%
2026-02-02	14.8700	17.0000	14.6600	14.6600	-27.137%	60	1,338	-25.716%
2026-01-30	18.8400	20.1200	18.8400	20.1200	+16.301%	29	1,354	-45.875%
2026-01-28	18.6000	18.6000	17.3000	17.3000	-3.889%	15	1,334	-37.052%
2026-01-27	18.2000	18.3000	17.8000	18.0000	-2.174%	17	1,322	-39.500%
2026-01-26	19.1300	19.1300	18.4000	18.4000	-1.867%	27	1,335	-40.815%
2026-01-23	18.6000	18.7500	18.6000	18.7500	-1.316%	75	1,320	-41.920%
2026-01-22	20.3300	20.5500	19.0000	19.0000	0.000%	37	1,312	-42.684%
2026-01-21	19.0000	19.0000	18.5000	19.0000	+2.981%	14	1,283	-42.684%
2026-01-20	18.4500	18.4500	18.4500	18.4500	-2.741%	3	1,272	-40.976%
2026-01-16	19.5000	19.5500	18.9700	18.9700	-4.721%	21	1,280	-42.594%
2026-01-15	20.0300	20.0300	19.9100	19.9100	-0.150%	11	1,280	-45.304%
2026-01-14	19.9400	19.9400	19.9400	19.9400	+1.116%	1	1,281	-45.386%
2026-01-13	19.0000	19.7200	19.0000	19.7200	-6.629%	13	1,281	-44.777%
2026-01-09	21.1200	21.1200	21.1200	21.1200	+2.276%	1	1,268	-48.438%
2026-01-08	19.5300	21.0000	19.5300	20.6500	+4.557%	8	1,269	-47.264%
2026-01-07	20.5200	20.5200	19.7500	19.7500	-3.752%	15	1,268	-44.861%
2026-01-06	20.5900	20.5900	20.5200	20.5200	-2.286%	4	1,280	-46.930%
2026-01-05	19.5000	21.6000	19.5000	21.0000	+10.178%	4	1,282	-48.143%
2026-01-02	19.5500	19.5500	19.0000	19.0600	-6.108%	15	1,282	-42.865%
2025-12-31	20.3500	20.3500	20.3000	20.3000	-2.498%	13	1,282	-46.355%
2025-12-30	20.8200	20.8200	20.8200	20.8200	+0.580%	1	1,282	-47.695%
2025-12-29	20.4000	20.7000	20.2000	20.7000	+2.021%	16	1,281	-47.391%
2025-12-24	20.2900	20.2900	20.2900	20.2900	+0.945%	1	1,269	-46.328%
2025-12-23	20.0000	20.1000	20.0000	20.1000	+2.761%	5	1,269	-45.821%
2025-12-22	19.5600	19.5600	19.5600	19.5600	+0.308%	5	1,269	-44.325%
2025-12-18	19.5000	19.5000	19.5000	19.5000	+2.632%	4	1,269	-44.154%
2025-12-17	19.3500	19.3500	19.0000	19.0000	-3.308%	18	1,269	-42.684%
2025-12-16	18.9400	19.9400	18.9400	19.6500	+2.987%	16	1,285	-44.580%
2025-12-15	19.1800	19.2000	19.0000	19.0800	+0.368%	37	1,276	-42.925%
2025-12-12	20.0000	20.0000	19.0100	19.0100	+16.985%	3	1,269	-42.714%
2025-12-05	16.2500	16.2500	16.2500	16.2500	+0.932%	1	1,269	-32.985%
2025-12-04	16.5000	16.5000	16.1000	16.1000	0.000%	3	1,269	-32.360%
2025-12-03	16.1000	16.1000	16.1000	16.1000	+0.312%	8	1,269	-32.360%
2025-12-02	16.3700	16.3700	16.0500	16.0500	-4.464%	6	1,277	-32.150%
2025-12-01	16.0000	16.8000	16.0000	16.8000	+9.446%	9	1,276	-35.179%
2025-11-26	15.3500	15.3500	15.3500	15.3500	+1.858%	2	1,269	-29.055%
2025-11-25	14.6300	15.0700	14.6300	15.0700	+7.951%	8	1,269	-27.737%
2025-11-24	15.6800	15.6800	13.9600	13.9600	-13.667%	13	1,271	-21.991%
2025-11-19	16.5000	16.5000	16.1700	16.1700	-2.883%	32	1,274	-32.653%
2025-11-18	16.9000	17.0500	16.6500	16.6500	-0.597%	4	1,306	-34.595%
2025-11-14	18.2000	18.2000	16.7500	16.7500	-6.162%	43	1,306	-34.985%
2025-11-13	17.4000	18.5500	16.5000	17.8500	-22.391%	1,313	1,303	-38.992%
2025-11-12	23.0000	23.0000	23.0000	23.0000	+1.322%	1	152	-52.652%
2025-11-11	22.9500	22.9500	22.7000	22.7000	+14.820%	2	152	-52.026%
2025-11-06	20.0000	20.0300	19.7700	19.7700	-6.081%	31	151	-44.917%
2025-10-31	21.0500	21.0500	21.0500	21.0500	+8.505%	5	152	-48.266%
2025-10-30	19.4000	19.4000	19.4000	19.4000	-0.513%	2	147	-43.866%
2025-10-29	19.8600	19.8600	19.5000	19.5000	-4.832%	13	149	-44.154%
2025-10-28	20.4900	20.4900	20.4900	20.4900	-0.775%	2	148	-46.852%
2025-10-27	20.6500	20.6500	20.6500	20.6500	+0.732%	20	128	-47.264%
2025-10-24	20.2000	20.5000	20.1500	20.5000	-2.474%	20	128	-46.878%
2025-10-23	19.8500	21.0200	19.8500	21.0200	-1.776%	57	127	-48.192%
2025-10-22	21.4000	21.4000	21.4000	21.4000	-1.835%	1	127	-49.112%
2025-10-21	21.1900	21.8000	21.1900	21.8000	+14.136%	2	127	-50.046%
2025-10-16	19.3500	19.3600	19.1000	19.1000	-1.546%	13	126	-42.984%
2025-10-13	19.3800	19.4000	19.3800	19.4000	-0.513%	14	120	-43.866%
2025-10-10	19.7500	19.7500	19.5000	19.5000	-4.177%	22	119	-44.154%
2025-10-09	20.5000	20.7000	20.3500	20.3500	+0.494%	16	121	-46.486%
2025-10-08	20.9000	20.9700	20.2500	20.2500	-2.410%	28	134	-46.222%
2025-10-07	20.6900	20.7500	20.5200	20.7500	-2.261%	7	139	-47.518%
2025-10-06	20.1500	21.2300	20.1500	21.2300	-0.047%	28	139	-48.705%
2025-10-03	20.8600	21.3400	20.8600	21.2400	+3.863%	9	133	-48.729%
2025-10-02	20.5700	20.7500	19.8600	20.4500	-2.619%	19	130	-46.748%
2025-10-01	22.7500	22.7500	21.0000	21.0000	-4.022%	15	115	-48.143%
2025-09-30	21.8800	21.8800	21.8800	21.8800	+3.697%	2	113	-50.229%
2025-09-26	21.1000	21.1000	21.1000	21.1000	-0.189%	12	113	-48.389%
2025-09-25	21.1000	21.1400	21.1000	21.1400	-3.249%	101	102	-48.486%
2025-09-24	21.4500	21.8500	21.4500	21.8500	+7.213%	3	117	-50.160%
2025-09-23	21.5000	21.5000	20.3800	20.3800	-2.952%	4	118	-46.565%
2025-09-22	20.5500	21.5000	20.4100	21.0000	+0.478%	127	116	-48.143%
2025-09-19	21.4800	21.4800	20.8400	20.9000	-6.067%	17	18	-47.895%
2025-09-18	22.8000	22.8000	22.0000	22.2500	-5.600%	27	17	-51.056%
2025-09-17	23.2800	23.5700	23.2800	23.5700	+4.756%	2	4	-53.797%
2025-09-16	22.3700	22.5000	22.3700	22.5000	0.000%	2	2	-51.600%