Dark

DIS20280121C120
DIS Jan 21 2028 120.00 Call (DIS280121C00120000)
option OPRA

EOD

Jul 28, 2026

9.20+9.524%(+0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	9.0000	9.2000	9.0000	9.2000	+9.524%	6	16,109	0.000%
2026-07-27	8.4200	8.4200	8.4000	8.4000	+6.061%	5	16,115	+9.524%
2026-07-24	7.7700	8.1000	7.7700	7.9200	+10.769%	275	16,111	+16.162%
2026-07-23	7.8000	8.8000	6.9400	7.1500	-11.180%	3,148	16,114	+28.671%
2026-07-22	8.1500	8.2000	8.0500	8.0500	-3.593%	603	12,983	+14.286%
2026-07-20	8.5000	8.6000	8.2500	8.3500	-11.453%	341	12,381	+10.180%
2026-07-16	9.0000	9.4300	8.8900	9.4300	+9.651%	8	12,080	-2.439%
2026-07-15	8.6000	8.6000	8.6000	8.6000	+7.500%	1	12,082	+6.977%
2026-07-14	7.9500	8.1500	7.8500	8.0000	-10.112%	82	12,082	+15.000%
2026-07-13	8.5000	8.9000	8.5000	8.9000	+11.250%	13	12,136	+3.371%
2026-07-10	8.1000	8.1000	8.0000	8.0000	-1.235%	6	12,129	+15.000%
2026-07-09	8.1500	8.2800	7.9000	8.1000	-5.814%	913	12,125	+13.580%
2026-07-07	8.8700	9.1500	8.5100	8.6000	+1.775%	274	11,218	+6.977%
2026-07-06	8.9500	9.1000	8.4500	8.4500	-5.797%	13	11,217	+8.876%
2026-07-02	8.8500	9.0300	8.8500	8.9700	+12.688%	21	11,210	+2.564%
2026-07-01	9.3500	9.3500	7.9600	7.9600	-3.748%	1,212	11,210	+15.578%
2026-06-30	8.7000	8.7000	8.2000	8.2700	-8.111%	3,034	10,007	+11.245%
2026-06-29	9.5000	9.5000	9.0000	9.0000	-2.703%	6	7,001	+2.222%
2026-06-26	8.8000	9.5000	8.8000	9.2500	+5.114%	310	7,000	-0.541%
2026-06-25	10.5800	10.5800	8.8000	8.8000	-18.216%	915	6,696	+4.545%
2026-06-24	11.7500	11.7500	10.4000	10.7600	-2.624%	23	5,792	-14.498%
2026-06-23	11.2500	11.2500	10.9800	11.0500	+4.245%	21	5,782	-16.742%
2026-06-22	11.4700	11.4700	10.6000	10.6000	-4.505%	31	5,781	-13.208%
2026-06-18	10.5000	11.1500	10.4500	11.1000	+11.558%	131	5,687	-17.117%
2026-06-17	10.4000	10.4000	9.9500	9.9500	+0.101%	13	5,687	-7.538%
2026-06-16	10.0000	10.0000	9.6000	9.9400	-3.495%	56	5,687	-7.445%
2026-06-15	10.0000	10.5500	10.0000	10.3000	+1.478%	11	5,720	-10.680%
2026-06-12	10.4000	10.6000	9.7800	10.1500	+0.995%	86	5,712	-9.360%
2026-06-11	9.3400	10.4000	9.3400	10.0500	+9.239%	57	5,674	-8.458%
2026-06-10	9.3000	9.3000	9.2000	9.2000	-1.075%	599	5,628	0.000%
2026-06-09	9.3000	9.3000	9.3000	9.3000	-8.824%	1	5,029	-1.075%
2026-06-08	10.2000	10.2000	10.2000	10.2000	+6.029%	1	5,028	-9.804%
2026-06-04	10.1000	10.3000	9.6200	9.6200	-3.704%	9	5,027	-4.366%
2026-06-03	10.0000	10.0000	9.7000	9.9900	-7.156%	8	5,021	-7.908%
2026-06-01	10.8500	10.8500	10.7600	10.7600	-7.956%	2	5,024	-14.498%
2026-05-29	11.6900	11.6900	11.6900	11.6900	+4.375%	1	5,022	-21.300%
2026-05-28	11.4200	11.4200	11.2000	11.2000	-3.863%	27	5,023	-17.857%
2026-05-21	11.1000	11.6500	11.0800	11.6500	+5.621%	30	5,048	-21.030%
2026-05-19	11.4300	11.4300	11.0300	11.0300	+0.273%	5	5,018	-16.591%
2026-05-15	11.4400	11.4400	11.0000	11.0000	-10.787%	83	5,013	-16.364%
2026-05-14	12.3300	12.3300	12.3300	12.3300	+4.051%	1	5,013	-25.385%
2026-05-13	11.8300	11.9400	11.8000	11.8500	+1.282%	108	5,127	-22.363%
2026-05-12	11.7000	11.7000	11.7000	11.7000	-2.500%	10	5,127	-21.368%
2026-05-11	12.5000	12.9600	12.0000	12.0000	-9.091%	116	5,127	-23.333%
2026-05-08	13.2000	13.2000	13.2000	13.2000	-2.583%	62	5,033	-30.303%
2026-05-07	14.7000	14.7000	13.2000	13.5500	-0.368%	5	4,971	-32.103%
2026-05-06	14.0000	14.0000	13.0100	13.6000	+36.000%	84	4,972	-32.353%
2026-05-05	10.2500	10.2500	10.0000	10.0000	-4.762%	6	4,897	-8.000%
2026-05-04	11.2000	11.2000	10.5000	10.5000	-6.250%	6	4,892	-12.381%
2026-05-01	11.2000	11.2000	11.2000	11.2000	+3.993%	1	4,888	-17.857%
2026-04-29	10.5000	10.7800	10.5000	10.7700	-6.348%	148	4,888	-14.578%
2026-04-24	11.2800	11.5000	11.2800	11.5000	0.000%	12	4,795	-20.000%
2026-04-23	11.9500	11.9500	11.5000	11.5000	-3.604%	6	4,783	-20.000%
2026-04-22	12.6000	12.6000	11.9300	11.9300	+1.532%	28	4,777	-22.883%
2026-04-21	11.7500	11.7500	11.7500	11.7500	+3.070%	1	4,752	-21.702%
2026-04-16	11.9500	11.9500	11.4000	11.4000	-1.127%	13	4,752	-19.298%
2026-04-15	11.4400	11.5300	11.4400	11.5300	+2.671%	2	4,752	-20.208%
2026-04-14	11.1000	11.2300	11.1000	11.2300	+5.446%	2	4,750	-18.077%
2026-04-13	10.3600	10.6500	10.3600	10.6500	+8.122%	3	4,751	-13.615%
2026-04-10	10.6000	10.6000	9.8500	9.8500	-7.250%	197	4,753	-6.599%
2026-04-09	9.4000	10.6200	9.4000	10.6200	+4.118%	55	4,743	-13.371%
2026-04-08	10.1000	10.2000	10.1000	10.2000	+12.088%	112	4,736	-9.804%
2026-04-07	9.4000	9.4000	9.1000	9.1000	-3.397%	802	4,736	+1.099%
2026-04-06	9.7200	9.7200	9.3800	9.4200	-3.976%	101	3,945	-2.335%
2026-04-01	9.7500	9.8100	9.7500	9.8100	+16.095%	3	3,846	-6.218%
2026-03-27	8.7600	8.9500	8.4500	8.4500	-6.111%	3,631	3,848	+8.876%
2026-03-26	9.2500	9.2500	9.0000	9.0000	-2.913%	103	477	+2.222%
2026-03-25	9.2000	9.4000	8.9000	9.2700	-2.932%	9	458	-0.755%
2026-03-24	9.5500	9.5500	9.5500	9.5500	-6.829%	1	461	-3.665%
2026-03-23	10.2500	10.2500	10.2500	10.2500	-4.206%	5	461	-10.244%
2026-03-19	10.6500	10.7000	10.5000	10.7000	+1.422%	4	461	-14.019%
2026-03-18	10.5500	10.5500	10.5500	10.5500	-4.525%	1	459	-12.796%
2026-03-17	11.2500	11.2500	10.9500	11.0500	-1.778%	130	459	-16.742%
2026-03-13	10.7500	11.2500	10.7500	11.2500	+0.446%	4	337	-18.222%
2026-03-12	11.2000	11.2000	11.2000	11.2000	+0.448%	1	340	-17.857%
2026-03-11	10.9700	11.6000	10.9700	11.1500	-3.713%	8	340	-17.489%
2026-03-10	11.7300	11.7500	11.5800	11.5800	+4.324%	4	338	-20.553%
2026-03-09	10.8500	11.1000	10.8500	11.1000	-4.310%	3	337	-17.117%
2026-03-06	11.5000	11.6000	11.5000	11.6000	-6.300%	3	339	-20.690%
2026-03-05	12.3800	12.3800	12.3800	12.3800	-3.281%	2	338	-25.687%
2026-03-02	13.0000	13.0000	12.8000	12.8000	-5.185%	2	338	-28.125%
2026-02-26	13.5000	13.5000	13.5000	13.5000	+3.846%	5	338	-31.852%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-9.408%	1	338	-29.231%
2026-02-18	14.3500	14.3500	14.3500	14.3500	+6.691%	1	337	-35.889%
2026-02-17	13.0500	13.4500	13.0500	13.4500	+3.223%	3	338	-31.599%
2026-02-13	13.0300	13.0300	13.0300	13.0300	+4.240%	1	340	-29.394%
2026-02-12	12.5000	12.5000	12.5000	12.5000	-7.613%	1	340	-26.400%
2026-02-05	13.8400	13.8400	13.5300	13.5300	+12.750%	22	339	-32.003%
2026-02-03	12.5000	12.9000	12.0000	12.0000	-5.512%	12	341	-23.333%
2026-02-02	12.3500	14.9700	12.3500	12.7000	-21.314%	31	339	-27.559%
2026-01-28	16.1600	16.1600	16.1400	16.1400	+0.498%	18	337	-42.999%
2026-01-27	16.0000	16.0600	16.0000	16.0600	-3.832%	25	319	-42.715%
2026-01-26	16.7000	16.7000	16.7000	16.7000	+1.829%	1	344	-44.910%
2026-01-23	16.4000	16.4000	16.4000	16.4000	-3.529%	1	344	-43.902%
2026-01-16	17.5000	17.5000	17.0000	17.0000	-4.655%	9	350	-45.882%
2026-01-15	17.8400	18.0400	17.8300	17.8300	+1.886%	9	350	-48.402%
2026-01-14	17.5000	17.5000	17.5000	17.5000	-0.850%	7	343	-47.429%
2026-01-13	17.5000	17.6500	17.5000	17.6500	-1.616%	2	343	-47.875%
2026-01-12	18.7500	18.7500	17.9000	17.9400	-3.184%	14	342	-48.718%
2026-01-09	18.4000	18.5300	18.4000	18.5300	-1.698%	6	344	-50.351%
2026-01-08	18.8500	18.8500	18.8000	18.8500	+4.490%	7	339	-51.194%
2026-01-06	17.9600	18.4600	17.9600	18.0400	+2.326%	280	339	-49.002%
2026-01-05	17.5500	17.6300	17.5500	17.6300	+5.254%	2	164	-47.816%
2026-01-02	16.9600	16.9600	16.7500	16.7500	-8.470%	2	164	-45.075%
2025-12-31	18.3000	18.3000	18.3000	18.3000	-0.705%	1	162	-49.727%
2025-12-29	18.4300	18.4300	18.4300	18.4300	-0.378%	10	162	-50.081%
2025-12-24	18.0400	18.5000	18.0400	18.5000	+6.139%	3	157	-50.270%
2025-12-22	17.0000	17.4300	17.0000	17.4300	-3.167%	3	157	-47.217%
2025-12-19	18.0000	18.0000	18.0000	18.0000	+7.784%	15	158	-48.889%
2025-12-17	17.2300	17.2300	16.7000	16.7000	-3.746%	11	171	-44.910%
2025-12-16	17.3500	17.3500	17.3500	17.3500	+3.397%	1	172	-46.974%
2025-12-11	16.7800	16.7800	16.7800	16.7800	+13.378%	1	172	-45.173%
2025-12-09	14.4000	14.8000	14.4000	14.8000	-1.003%	7	171	-37.838%
2025-12-08	15.0500	15.0500	14.9500	14.9500	+10.414%	2	164	-38.462%
2025-12-05	13.5400	13.5400	13.5400	13.5400	-7.891%	14	163	-32.053%
2025-12-01	14.4500	15.0100	14.4500	14.7000	+9.701%	84	170	-37.415%
2025-11-24	13.7000	13.7000	13.4000	13.4000	-5.634%	73	231	-31.343%
2025-11-21	14.5000	14.5000	14.2000	14.2000	+6.049%	22	187	-35.211%
2025-11-20	14.6700	14.6700	13.3900	13.3900	-11.617%	23	165	-31.292%
2025-11-18	15.1500	15.1500	15.1500	15.1500	0.000%	1	152	-39.274%
2025-11-17	15.1500	15.1500	15.1500	15.1500	-3.503%	1	151	-39.274%
2025-11-13	15.0000	16.6800	15.0000	15.7000	-28.636%	34	150	-41.401%
2025-11-12	21.1000	22.0000	21.0500	22.0000	+17.396%	22	142	-58.182%
2025-11-10	18.7400	18.7400	18.7400	18.7400	+4.634%	2	126	-50.907%
2025-11-07	17.9100	17.9100	17.9100	17.9100	-0.389%	3	126	-48.632%
2025-11-06	17.9800	17.9800	17.9800	17.9800	-1.856%	15	123	-48.832%
2025-10-31	18.3200	18.3200	18.3200	18.3200	+3.503%	15	123	-49.782%
2025-10-29	17.7000	17.7000	17.7000	17.7000	-1.612%	12	123	-48.023%
2025-10-24	17.5000	18.2200	17.5000	17.9900	-3.019%	18	123	-48.860%
2025-10-23	18.5500	18.5500	18.5500	18.5500	-3.636%	50	117	-50.404%
2025-10-22	19.2500	19.2500	19.2500	19.2500	+1.316%	1	67	-52.208%
2025-10-21	18.8000	19.0500	18.8000	19.0000	+3.825%	3	66	-51.579%
2025-10-20	18.3000	18.3000	18.3000	18.3000	+4.871%	1	67	-49.727%
2025-10-17	17.6000	17.6000	17.4500	17.4500	-1.966%	2	66	-47.278%
2025-10-16	17.8000	17.8000	17.8000	17.8000	-0.559%	1	66	-48.315%
2025-10-10	17.9000	17.9000	17.9000	17.9000	-1.105%	12	65	-48.603%
2025-10-09	18.3000	18.4000	18.1000	18.1000	-0.275%	14	77	-49.171%
2025-10-08	18.7300	18.7300	18.1500	18.1500	-2.156%	40	65	-49.311%
2025-10-07	18.4300	18.6000	18.3400	18.5500	+3.631%	10	63	-50.404%
2025-10-06	18.1700	18.1700	17.9000	17.9000	-10.500%	13	55	-48.603%
2025-09-30	20.0000	20.0000	20.0000	20.0000	+5.541%	2	43	-54.000%
2025-09-26	18.9500	18.9500	18.9500	18.9500	+2.267%	12	41	-51.451%
2025-09-23	18.6500	18.6500	18.5300	18.5300	+1.257%	27	42	-50.351%
2025-09-22	18.7600	18.7700	18.3000	18.3000	-2.660%	14	15	-49.727%
2025-09-19	18.8000	18.8000	18.8000	18.8000	-4.569%	12	14	-51.064%
2025-09-18	20.2000	20.2000	19.7000	19.7000	-6.413%	14	14	-53.299%
2025-09-15	21.0500	21.0500	21.0500	21.0500	0.000%	1	1	-56.295%