Dark

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

EOD

Sep 10, 2026

12.30+2.757%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.3000	12.3000	12.3000	12.3000	+2.757%	1	1,758	0.000%
2026-09-09	11.6000	11.9700	11.6000	11.9700	+2.133%	6	1,757	+2.757%
2026-09-08	11.9000	11.9000	11.7200	11.7200	-3.777%	37	1,762	+4.949%
2026-09-04	12.8000	12.8000	12.1000	12.1800	-9.442%	23	1,783	+0.985%
2026-09-03	13.5200	13.5200	13.4500	13.4500	-3.929%	2	1,783	-8.550%
2026-09-02	14.0000	14.0000	14.0000	14.0000	+8.108%	1	1,784	-12.143%
2026-09-01	12.9500	12.9500	12.9500	12.9500	-3.358%	1	1,784	-5.019%
2026-08-28	13.4000	13.4000	13.4000	13.4000	0.000%	1	1,785	-8.209%
2026-08-27	13.8500	13.8500	13.3300	13.4000	-9.582%	38	1,785	-8.209%
2026-08-26	15.8500	15.8500	14.8000	14.8200	-6.734%	31	1,793	-17.004%
2026-08-25	15.9900	15.9900	15.8900	15.8900	+3.316%	2	1,787	-22.593%
2026-08-24	14.6700	15.4000	14.6700	15.3800	+15.206%	53	1,788	-20.026%
2026-08-21	13.8800	13.8800	13.3500	13.3500	+2.692%	3	1,784	-7.865%
2026-08-19	12.9500	13.0000	12.9500	13.0000	+9.244%	2	1,783	-5.385%
2026-08-17	13.0500	13.0500	11.8500	11.9000	-8.812%	9	1,782	+3.361%
2026-08-14	13.1700	13.4400	12.9500	13.0500	+9.664%	8	1,781	-5.747%
2026-08-13	11.9000	11.9000	11.9000	11.9000	+1.277%	1	1,785	+3.361%
2026-08-12	11.6800	11.7500	11.6800	11.7500	+0.085%	12	1,785	+4.681%
2026-08-10	12.0000	12.0000	11.7400	11.7400	-9.133%	10	1,785	+4.770%
2026-08-07	12.7000	12.9200	12.7000	12.9200	+2.540%	20	1,782	-4.799%
2026-08-06	12.0000	12.6000	11.7300	12.6000	+16.667%	34	1,767	-2.381%
2026-08-05	10.7300	11.1000	10.4000	10.8000	+7.892%	127	1,785	+13.889%
2026-08-04	9.8500	10.3000	9.8500	10.0100	+3.731%	12	1,686	+22.877%
2026-08-03	9.6500	9.6500	9.6500	9.6500	+3.763%	4	1,676	+27.461%
2026-07-31	9.3000	9.3000	9.3000	9.3000	+5.562%	8	1,674	+32.258%
2026-07-30	9.8000	9.8000	8.8100	8.8100	-17.664%	55	1,666	+39.614%
2026-07-29	10.7000	10.7000	10.7000	10.7000	-1.745%	1	1,664	+14.953%
2026-07-28	10.5900	10.9000	10.5900	10.8900	+11.122%	1,200	1,664	+12.948%
2026-07-27	9.8000	9.8000	9.8000	9.8000	+11.237%	1	1,664	+25.510%
2026-07-24	9.2000	9.2000	8.8000	8.8100	+7.439%	11	1,665	+39.614%
2026-07-23	8.8200	8.8200	8.2000	8.2000	-16.327%	79	1,654	+50.000%
2026-07-22	9.8000	9.8000	9.8000	9.8000	+0.513%	10	1,652	+25.510%
2026-07-21	9.7500	9.7500	9.7500	9.7500	-0.814%	1	1,652	+26.154%
2026-07-20	9.8300	9.8300	9.8300	9.8300	-3.627%	6	1,653	+25.127%
2026-07-17	10.5300	10.5300	10.2000	10.2000	-5.204%	4	1,647	+20.588%
2026-07-16	10.5000	10.7600	10.5000	10.7600	+7.600%	6	1,645	+14.312%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+1.937%	1	1,645	+23.000%
2026-07-14	9.2500	9.8100	9.2000	9.8100	+1.658%	51	1,645	+25.382%
2026-07-13	10.1000	10.1000	9.6500	9.6500	+1.579%	20	1,687	+27.461%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-1.656%	2	1,704	+29.474%
2026-07-09	9.0000	9.6600	9.0000	9.6600	-6.847%	2	1,706	+27.329%
2026-07-07	10.3700	10.3700	10.3700	10.3700	+3.700%	5	1,707	+18.611%
2026-07-06	10.2200	10.2200	10.0000	10.0000	-4.398%	2	1,702	+23.000%
2026-07-02	9.4900	10.5000	9.4900	10.4600	+11.633%	15	1,708	+17.591%
2026-07-01	9.7400	9.7400	9.3000	9.3700	-11.604%	8	1,708	+31.270%
2026-06-29	10.6100	10.6100	10.6000	10.6000	+0.856%	11	1,706	+16.038%
2026-06-26	10.3300	10.7500	10.3300	10.5100	+0.191%	33	1,705	+17.031%
2026-06-25	11.4100	11.4100	10.4900	10.4900	-14.016%	44	1,685	+17.255%
2026-06-24	12.2000	12.2000	12.2000	12.2000	+1.413%	30	1,724	+0.820%
2026-06-17	12.0000	12.0300	12.0000	12.0300	+1.949%	15	1,737	+2.244%
2026-06-15	12.0000	12.0000	11.8000	11.8000	+3.057%	9	1,737	+4.237%
2026-06-12	11.3000	11.5800	11.3000	11.4500	0.000%	5	1,733	+7.424%
2026-06-11	10.8000	11.4500	10.7500	11.4500	+1.597%	6	1,731	+7.424%
2026-06-10	11.2700	11.2700	11.2700	11.2700	+2.735%	1	1,734	+9.139%
2026-06-09	10.9600	11.2000	10.9600	10.9700	-6.239%	4	1,734	+12.124%
2026-06-02	11.8000	11.8500	11.6000	11.7000	-4.098%	318	1,732	+5.128%
2026-06-01	11.8000	12.2000	11.8000	12.2000	-6.154%	202	1,800	+0.820%
2026-05-29	12.3100	13.0000	12.0900	13.0000	+6.996%	45	1,953	-5.385%
2026-05-26	12.6500	12.6700	12.1500	12.1500	-8.989%	75	1,975	+1.235%
2026-05-21	13.0000	13.3500	13.0000	13.3500	-0.373%	26	1,929	-7.865%
2026-05-20	13.0000	13.4000	13.0000	13.4000	+7.372%	15	1,907	-8.209%
2026-05-19	12.8500	12.8500	12.0000	12.4800	-2.424%	21	1,898	-1.442%
2026-05-15	12.7900	12.7900	12.7900	12.7900	-5.956%	1	1,898	-3.831%
2026-05-13	13.6000	13.6000	13.6000	13.6000	-2.509%	1	1,898	-9.559%
2026-05-12	13.9500	13.9500	13.9500	13.9500	-2.105%	1	1,897	-11.828%
2026-05-11	14.5000	14.8000	14.2500	14.2500	-6.557%	53	1,897	-13.684%
2026-05-08	15.2500	15.2500	15.2500	15.2500	-2.556%	1	1,890	-19.344%
2026-05-07	16.6000	16.9500	14.8000	15.6500	+2.288%	179	1,890	-21.406%
2026-05-06	14.0000	16.0000	14.0000	15.3000	+34.211%	64	1,940	-19.608%
2026-05-05	12.2000	12.2600	11.4000	11.4000	-8.434%	86	1,911	+7.895%
2026-05-04	13.0000	13.0000	12.4500	12.4500	-6.179%	32	1,888	-1.205%
2026-04-30	12.7000	13.4000	12.7000	13.2700	+7.016%	13	1,857	-7.310%
2026-04-29	12.4000	12.4500	12.4000	12.4000	-2.745%	3	1,855	-0.806%
2026-04-28	12.5000	12.7600	12.4600	12.7500	-2.894%	16	1,852	-3.529%
2026-04-24	13.1300	13.1300	13.1300	13.1300	-8.502%	2	1,864	-6.321%
2026-04-22	14.1300	14.3500	14.1300	14.3500	+5.515%	4	1,864	-14.286%
2026-04-21	13.4500	13.8000	13.4500	13.6000	-6.785%	15	1,850	-9.559%
2026-04-20	14.9000	15.1000	14.5900	14.5900	-0.883%	173	1,850	-15.696%
2026-04-17	14.4000	14.7200	14.4000	14.7200	+7.055%	24	1,798	-16.440%
2026-04-16	13.5000	13.7500	13.5000	13.7500	+3.774%	40	1,778	-10.545%
2026-04-15	13.1000	13.2500	12.4000	13.2500	+6.941%	21	1,748	-7.170%
2026-04-14	12.5200	13.0500	12.3900	12.3900	-0.081%	54	1,738	-0.726%
2026-04-13	11.7000	12.4000	11.7000	12.4000	+7.266%	70	1,708	-0.806%
2026-04-10	11.5000	11.6000	11.4000	11.5600	-5.478%	46	1,638	+6.401%
2026-04-09	12.2000	12.2300	12.2000	12.2300	+4.263%	10	1,598	+0.572%
2026-04-08	11.5000	11.7300	11.3000	11.7300	+10.141%	232	1,588	+4.859%
2026-04-06	11.0200	11.0200	10.6500	10.6500	-3.182%	96	1,441	+15.493%
2026-04-02	10.9000	11.0000	10.9000	11.0000	+1.382%	2	1,372	+11.818%
2026-04-01	11.6200	11.6200	10.8500	10.8500	-1.364%	5	1,372	+13.364%
2026-03-31	10.4700	11.0000	10.4000	11.0000	+6.280%	5	1,373	+11.818%
2026-03-30	10.3800	10.7000	10.2500	10.3500	+4.335%	20	1,369	+18.841%
2026-03-27	9.9200	9.9200	9.9200	9.9200	-1.782%	1	1,362	+23.992%
2026-03-26	10.5000	10.5500	10.1000	10.1000	-4.896%	11	1,362	+21.782%
2026-03-25	10.9600	11.0000	10.1000	10.6200	-3.455%	13	1,360	+15.819%
2026-03-24	11.8500	11.8500	11.0000	11.0000	-8.333%	2	1,359	+11.818%
2026-03-23	12.6500	12.6500	12.0000	12.0000	-5.138%	12	1,360	+2.500%
2026-03-20	13.2400	13.2400	12.6500	12.6500	+1.200%	2	1,360	-2.767%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-1.108%	1	1,362	-1.600%
2026-03-18	12.6400	12.6400	12.6400	12.6400	+1.526%	3	1,362	-2.690%
2026-03-17	12.4500	12.4500	12.4500	12.4500	-0.240%	1	1,362	-1.205%
2026-03-16	12.1000	12.4800	12.1000	12.4800	+0.241%	4	1,363	-1.442%
2026-03-13	12.9000	12.9000	12.4000	12.4500	-1.581%	17	1,363	-1.205%
2026-03-12	13.0000	13.0000	12.6500	12.6500	-4.528%	5	1,360	-2.767%
2026-03-11	12.9400	13.3600	12.9000	13.2500	+1.923%	12	1,360	-7.170%
2026-03-10	13.7500	13.9100	12.9800	13.0000	+4.754%	46	1,360	-5.385%
2026-03-09	12.4500	12.4500	12.4100	12.4100	-4.977%	2	1,360	-0.886%
2026-03-06	12.7000	13.0600	12.6400	13.0600	-5.704%	4	1,360	-5.819%
2026-03-05	14.5000	14.5000	13.8500	13.8500	-1.423%	2	1,360	-11.191%
2026-03-04	15.0000	15.0000	14.0500	14.0500	-1.404%	2	1,359	-12.456%
2026-03-03	12.5000	14.3500	12.5000	14.2500	-7.166%	4	1,359	-13.684%
2026-03-02	15.3500	15.3500	15.3500	15.3500	+1.120%	1	1,356	-19.870%
2026-02-24	15.1800	15.1800	15.1800	15.1800	+5.198%	8	1,356	-18.972%
2026-02-23	14.4300	14.4300	14.4300	14.4300	-10.816%	5	1,356	-14.761%
2026-02-19	16.1700	16.1800	16.1700	16.1800	+5.959%	2	1,356	-23.980%
2026-02-17	17.0000	17.0000	14.9200	15.2700	+1.260%	40	1,356	-19.450%
2026-02-13	15.5000	15.5000	15.0800	15.0800	+6.197%	5	1,340	-18.435%
2026-02-12	14.0000	14.2000	14.0000	14.2000	-15.224%	6	1,340	-13.380%
2026-02-11	16.7500	16.7500	16.7500	16.7500	-4.395%	1	1,340	-26.567%
2026-02-10	17.1000	17.6000	17.1000	17.5200	+10.189%	8	1,340	-29.795%
2026-02-09	16.1500	16.1500	15.7500	15.9000	-6.471%	20	1,340	-22.642%
2026-02-06	17.5000	17.5000	17.0000	17.0000	+6.250%	37	1,348	-27.647%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-8.046%	1	1,358	-23.125%
2026-02-04	15.7500	17.8000	15.7500	17.4000	+28.889%	10	1,358	-29.310%
2026-02-03	14.6000	14.6000	13.5000	13.5000	-7.913%	29	1,351	-8.889%
2026-02-02	14.8700	17.0000	14.6600	14.6600	-27.137%	60	1,338	-16.098%
2026-01-30	18.8400	20.1200	18.8400	20.1200	+16.301%	29	1,354	-38.867%
2026-01-28	18.6000	18.6000	17.3000	17.3000	-3.889%	15	1,334	-28.902%
2026-01-27	18.2000	18.3000	17.8000	18.0000	-2.174%	17	1,322	-31.667%
2026-01-26	19.1300	19.1300	18.4000	18.4000	-1.867%	27	1,335	-33.152%
2026-01-23	18.6000	18.7500	18.6000	18.7500	-1.316%	75	1,320	-34.400%
2026-01-22	20.3300	20.5500	19.0000	19.0000	0.000%	37	1,312	-35.263%
2026-01-21	19.0000	19.0000	18.5000	19.0000	+2.981%	14	1,283	-35.263%
2026-01-20	18.4500	18.4500	18.4500	18.4500	-2.741%	3	1,272	-33.333%
2026-01-16	19.5000	19.5500	18.9700	18.9700	-4.721%	21	1,280	-35.161%
2026-01-15	20.0300	20.0300	19.9100	19.9100	-0.150%	11	1,280	-38.222%
2026-01-14	19.9400	19.9400	19.9400	19.9400	+1.116%	1	1,281	-38.315%
2026-01-13	19.0000	19.7200	19.0000	19.7200	-6.629%	13	1,281	-37.627%
2026-01-09	21.1200	21.1200	21.1200	21.1200	+2.276%	1	1,268	-41.761%
2026-01-08	19.5300	21.0000	19.5300	20.6500	+4.557%	8	1,269	-40.436%
2026-01-07	20.5200	20.5200	19.7500	19.7500	-3.752%	15	1,268	-37.722%
2026-01-06	20.5900	20.5900	20.5200	20.5200	-2.286%	4	1,280	-40.058%
2026-01-05	19.5000	21.6000	19.5000	21.0000	+10.178%	4	1,282	-41.429%
2026-01-02	19.5500	19.5500	19.0000	19.0600	-6.108%	15	1,282	-35.467%
2025-12-31	20.3500	20.3500	20.3000	20.3000	-2.498%	13	1,282	-39.409%
2025-12-30	20.8200	20.8200	20.8200	20.8200	+0.580%	1	1,282	-40.922%
2025-12-29	20.4000	20.7000	20.2000	20.7000	+2.021%	16	1,281	-40.580%
2025-12-24	20.2900	20.2900	20.2900	20.2900	+0.945%	1	1,269	-39.379%
2025-12-23	20.0000	20.1000	20.0000	20.1000	+2.761%	5	1,269	-38.806%
2025-12-22	19.5600	19.5600	19.5600	19.5600	+0.308%	5	1,269	-37.117%
2025-12-18	19.5000	19.5000	19.5000	19.5000	+2.632%	4	1,269	-36.923%
2025-12-17	19.3500	19.3500	19.0000	19.0000	-3.308%	18	1,269	-35.263%
2025-12-16	18.9400	19.9400	18.9400	19.6500	+2.987%	16	1,285	-37.405%
2025-12-15	19.1800	19.2000	19.0000	19.0800	+0.368%	37	1,276	-35.535%
2025-12-12	20.0000	20.0000	19.0100	19.0100	+16.985%	3	1,269	-35.297%
2025-12-05	16.2500	16.2500	16.2500	16.2500	+0.932%	1	1,269	-24.308%
2025-12-04	16.5000	16.5000	16.1000	16.1000	0.000%	3	1,269	-23.602%
2025-12-03	16.1000	16.1000	16.1000	16.1000	+0.312%	8	1,269	-23.602%
2025-12-02	16.3700	16.3700	16.0500	16.0500	-4.464%	6	1,277	-23.364%
2025-12-01	16.0000	16.8000	16.0000	16.8000	+9.446%	9	1,276	-26.786%
2025-11-26	15.3500	15.3500	15.3500	15.3500	+1.858%	2	1,269	-19.870%
2025-11-25	14.6300	15.0700	14.6300	15.0700	+7.951%	8	1,269	-18.381%
2025-11-24	15.6800	15.6800	13.9600	13.9600	-13.667%	13	1,271	-11.891%
2025-11-19	16.5000	16.5000	16.1700	16.1700	-2.883%	32	1,274	-23.933%
2025-11-18	16.9000	17.0500	16.6500	16.6500	-0.597%	4	1,306	-26.126%
2025-11-14	18.2000	18.2000	16.7500	16.7500	-6.162%	43	1,306	-26.567%
2025-11-13	17.4000	18.5500	16.5000	17.8500	-22.391%	1,313	1,303	-31.092%
2025-11-12	23.0000	23.0000	23.0000	23.0000	+1.322%	1	152	-46.522%
2025-11-11	22.9500	22.9500	22.7000	22.7000	+14.820%	2	152	-45.815%
2025-11-06	20.0000	20.0300	19.7700	19.7700	-6.081%	31	151	-37.785%
2025-10-31	21.0500	21.0500	21.0500	21.0500	+8.505%	5	152	-41.568%
2025-10-30	19.4000	19.4000	19.4000	19.4000	-0.513%	2	147	-36.598%
2025-10-29	19.8600	19.8600	19.5000	19.5000	-4.832%	13	149	-36.923%
2025-10-28	20.4900	20.4900	20.4900	20.4900	-0.775%	2	148	-39.971%
2025-10-27	20.6500	20.6500	20.6500	20.6500	+0.732%	20	128	-40.436%
2025-10-24	20.2000	20.5000	20.1500	20.5000	-2.474%	20	128	-40.000%
2025-10-23	19.8500	21.0200	19.8500	21.0200	-1.776%	57	127	-41.484%
2025-10-22	21.4000	21.4000	21.4000	21.4000	-1.835%	1	127	-42.523%
2025-10-21	21.1900	21.8000	21.1900	21.8000	+14.136%	2	127	-43.578%
2025-10-16	19.3500	19.3600	19.1000	19.1000	-1.546%	13	126	-35.602%
2025-10-13	19.3800	19.4000	19.3800	19.4000	-0.513%	14	120	-36.598%
2025-10-10	19.7500	19.7500	19.5000	19.5000	-4.177%	22	119	-36.923%
2025-10-09	20.5000	20.7000	20.3500	20.3500	+0.494%	16	121	-39.558%
2025-10-08	20.9000	20.9700	20.2500	20.2500	-2.410%	28	134	-39.259%
2025-10-07	20.6900	20.7500	20.5200	20.7500	-2.261%	7	139	-40.723%
2025-10-06	20.1500	21.2300	20.1500	21.2300	-0.047%	28	139	-42.063%
2025-10-03	20.8600	21.3400	20.8600	21.2400	+3.863%	9	133	-42.090%
2025-10-02	20.5700	20.7500	19.8600	20.4500	-2.619%	19	130	-39.853%
2025-10-01	22.7500	22.7500	21.0000	21.0000	-4.022%	15	115	-41.429%
2025-09-30	21.8800	21.8800	21.8800	21.8800	+3.697%	2	113	-43.784%
2025-09-26	21.1000	21.1000	21.1000	21.1000	-0.189%	12	113	-41.706%
2025-09-25	21.1000	21.1400	21.1000	21.1400	-3.249%	101	102	-41.816%
2025-09-24	21.4500	21.8500	21.4500	21.8500	+7.213%	3	117	-43.707%
2025-09-23	21.5000	21.5000	20.3800	20.3800	-2.952%	4	118	-39.647%
2025-09-22	20.5500	21.5000	20.4100	21.0000	+0.478%	127	116	-41.429%
2025-09-19	21.4800	21.4800	20.8400	20.9000	-6.067%	17	18	-41.148%
2025-09-18	22.8000	22.8000	22.0000	22.2500	-5.600%	27	17	-44.719%
2025-09-17	23.2800	23.5700	23.2800	23.5700	+4.756%	2	4	-47.815%
2025-09-16	22.3700	22.5000	22.3700	22.5000	0.000%	2	2	-45.333%