Dark

DIS20280121C125
DIS Jan 21 2028 125.00 Call (DIS280121C00125000)
option OPRA

EOD

Sep 11, 2026

9.65+8.427%(+0.75)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.8000	9.8000	9.6000	9.6500	+8.427%	24	360	0.000%
2026-09-10	9.0000	9.0000	8.9000	8.9000	+2.064%	2	362	+8.427%
2026-09-09	8.1000	8.7200	8.1000	8.7200	-11.472%	5	362	+10.665%
2026-09-03	9.9500	9.9500	9.8500	9.8500	-3.431%	3	359	-2.030%
2026-09-02	10.2500	10.4500	10.2000	10.2000	+3.870%	14	359	-5.392%
2026-08-28	9.7000	10.0900	9.7000	9.8200	-10.970%	4	357	-1.731%
2026-08-26	11.0200	11.0300	10.9600	11.0300	-7.311%	6	357	-12.511%
2026-08-25	11.8500	11.9000	11.8500	11.9000	+4.386%	9	356	-18.908%
2026-08-24	11.0000	11.9000	11.0000	11.4000	+15.736%	9	356	-15.351%
2026-08-21	9.8500	9.8500	9.8500	9.8500	+9.444%	1	358	-2.030%
2026-08-17	9.0500	9.0500	9.0000	9.0000	-10.891%	9	358	+7.222%
2026-08-14	9.4500	10.1000	9.4500	10.1000	+12.222%	6	352	-4.455%
2026-08-13	9.0000	9.0000	9.0000	9.0000	+7.143%	1	354	+7.222%
2026-08-12	8.1000	8.4000	8.1000	8.4000	-1.984%	2	354	+14.881%
2026-08-11	8.5700	8.5700	8.5700	8.5700	-0.349%	1	353	+12.602%
2026-08-10	10.3500	10.3500	8.6000	8.6000	-9.759%	5	354	+12.209%
2026-08-07	9.5300	9.5300	9.5300	9.5300	+0.847%	1	354	+1.259%
2026-08-06	9.0000	9.4500	9.0000	9.4500	+18.125%	2	354	+2.116%
2026-08-05	8.5000	9.0000	8.0000	8.0000	+12.676%	6	355	+20.625%
2026-08-03	7.6500	7.6500	7.1000	7.1000	+7.903%	5	353	+35.915%
2026-07-31	6.7000	6.7000	6.5800	6.5800	-3.235%	15	348	+46.657%
2026-07-30	6.5000	6.8000	6.5000	6.8000	+12.026%	28	334	+41.912%
2026-07-23	6.0000	6.1500	6.0000	6.0700	-15.460%	4	332	+58.979%
2026-07-21	7.1800	7.1800	7.1800	7.1800	-0.692%	1	330	+34.401%
2026-07-20	7.2300	7.2300	7.2300	7.2300	-3.856%	6	329	+33.472%
2026-07-17	7.7100	7.7100	7.5200	7.5200	-5.882%	2	329	+28.324%
2026-07-16	7.9900	7.9900	7.9900	7.9900	+7.248%	3	330	+20.776%
2026-07-15	4.5300	7.4500	4.5300	7.4500	+8.759%	2	333	+29.530%
2026-07-14	6.8500	6.8500	6.8500	6.8500	-2.837%	1	333	+40.876%
2026-07-10	7.0500	7.0500	7.0500	7.0500	+0.427%	2	333	+36.879%
2026-07-09	7.0000	7.0500	7.0000	7.0200	-5.135%	4	331	+37.464%
2026-07-08	7.4000	7.4100	7.3500	7.4000	-5.492%	58	329	+30.405%
2026-07-06	7.8300	7.8300	7.8300	7.8300	+2.219%	2	351	+23.244%
2026-07-02	7.6400	7.6800	7.6400	7.6600	+12.813%	6	355	+25.979%
2026-07-01	6.8500	6.8600	6.7900	6.7900	-4.096%	6	355	+42.121%
2026-06-30	7.2000	7.2000	7.0800	7.0800	-11.500%	3	355	+36.299%
2026-06-29	7.9300	8.0000	7.9300	8.0000	+4.575%	2	355	+20.625%
2026-06-25	8.5500	9.2900	7.6500	7.6500	-20.889%	9	355	+26.144%
2026-06-24	9.9000	9.9000	9.4200	9.6700	-2.323%	94	350	-0.207%
2026-06-22	9.9000	9.9000	9.9000	9.9000	+4.762%	2	443	-2.525%
2026-06-18	9.4500	9.4500	9.4500	9.4500	+11.176%	1	446	+2.116%
2026-06-17	8.7000	8.7000	8.5000	8.5000	-2.299%	2	446	+13.529%
2026-06-16	8.3900	8.7200	8.3900	8.7000	-0.911%	71	446	+10.920%
2026-06-12	9.0500	9.0500	8.7800	8.7800	+2.690%	6	497	+9.909%
2026-06-11	8.5500	8.5500	8.5500	8.5500	+3.888%	1	497	+12.865%
2026-06-10	8.1000	8.2300	8.1000	8.2300	-3.743%	2	498	+17.254%
2026-06-09	8.5500	8.5500	8.5500	8.5500	+5.556%	1	498	+12.865%
2026-06-08	8.1000	8.1000	8.1000	8.1000	-4.142%	2	498	+19.136%
2026-06-03	8.6000	8.6000	8.4500	8.4500	-3.207%	4	498	+14.201%
2026-06-02	8.7000	8.7500	8.6800	8.7300	-8.586%	100	494	+10.538%
2026-06-01	9.5500	9.5500	9.5500	9.5500	-2.051%	1	394	+1.047%
2026-05-28	9.8400	9.9400	9.6700	9.7500	-1.015%	99	394	-1.026%
2026-05-27	10.7500	10.7500	9.8500	9.8500	+3.249%	4	458	-2.030%
2026-05-26	9.0000	9.5500	9.0000	9.5400	+0.421%	26	456	+1.153%
2026-05-22	9.8800	9.8800	9.5000	9.5000	-5.847%	27	473	+1.579%
2026-05-21	9.8200	10.0900	9.5900	10.0900	-2.229%	180	447	-4.361%
2026-05-15	10.4000	10.5300	10.2800	10.3200	-0.482%	17	447	-6.492%
2026-05-13	10.4200	10.5100	10.3700	10.3700	+2.979%	174	430	-6.943%
2026-05-11	11.9000	11.9000	10.0700	10.0700	-13.932%	11	478	-4.171%
2026-05-08	11.7000	11.7000	11.7000	11.7000	+5.311%	1	487	-17.521%
2026-05-06	11.3000	11.3000	11.1100	11.1100	+24.552%	4	487	-13.141%
2026-05-05	9.1000	9.1000	8.9200	8.9200	-3.043%	5	488	+8.184%
2026-05-04	9.2000	9.2000	9.2000	9.2000	-4.266%	2	485	+4.891%
2026-04-29	9.2600	9.7000	9.2500	9.6100	-2.337%	197	485	+0.416%
2026-04-27	10.0000	10.0000	9.8100	9.8400	+0.408%	29	333	-1.931%
2026-04-24	9.7000	9.8000	9.7000	9.8000	-2.000%	13	338	-1.531%
2026-04-23	10.5000	10.5000	10.0000	10.0000	-4.398%	4	337	-3.500%
2026-04-21	10.4000	10.4600	10.1400	10.4600	-4.909%	23	325	-7.744%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+10.000%	1	325	-12.273%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+2.145%	1	324	-3.500%
2026-04-14	9.9000	9.9000	9.6500	9.7900	+20.864%	52	323	-1.430%
2026-04-06	8.2400	8.3900	8.1000	8.1000	-2.410%	62	323	+19.136%
2026-04-02	7.7500	8.5400	7.7500	8.3000	-5.359%	20	349	+16.265%
2026-04-01	8.5700	8.7700	8.5700	8.7700	+3.055%	2	349	+10.034%
2026-03-31	8.0500	8.5100	8.0500	8.5100	+17.867%	32	349	+13.396%
2026-03-27	7.4000	7.4000	7.2200	7.2200	-14.048%	21	351	+33.657%
2026-03-26	8.4000	8.4000	8.4000	8.4000	-10.160%	5	357	+14.881%
2026-03-23	9.3500	9.3500	9.3500	9.3500	-0.532%	1	357	+3.209%
2026-03-20	9.4000	9.4000	9.4000	9.4000	-0.424%	1	358	+2.660%
2026-03-18	9.4400	9.4400	9.4400	9.4400	-1.973%	5	358	+2.225%
2026-03-17	9.5000	9.6300	9.5000	9.6300	-3.604%	17	358	+0.208%
2026-03-13	9.9900	9.9900	9.9900	9.9900	+3.523%	1	357	-3.403%
2026-03-12	9.5200	9.6500	9.5200	9.6500	-1.631%	26	358	0.000%
2026-03-11	10.0000	10.0000	9.7500	9.8100	-1.407%	4	346	-1.631%
2026-03-09	9.7400	9.9500	9.6500	9.9500	-1.485%	192	343	-3.015%
2026-03-06	9.8000	10.1000	9.8000	10.1000	-4.447%	4	256	-4.455%
2026-03-05	11.2400	11.2400	10.4000	10.5700	-4.430%	4	253	-8.704%
2026-03-03	11.7500	11.7500	11.0200	11.0600	-6.112%	12	251	-12.749%
2026-02-26	11.7800	11.7800	11.7800	11.7800	+8.571%	1	241	-18.081%
2026-02-23	10.8500	10.8500	10.8500	10.8500	-13.615%	17	240	-11.060%
2026-02-18	12.5600	12.5600	12.5600	12.5600	+6.894%	4	257	-23.169%
2026-02-17	12.7000	12.7000	11.7500	11.7500	-4.316%	21	257	-17.872%
2026-02-09	12.2800	12.2800	12.2800	12.2800	-10.365%	1	246	-21.417%
2026-02-04	13.0600	14.1000	13.0600	13.7000	+30.850%	8	246	-29.562%
2026-02-03	10.6500	10.6500	10.4000	10.4700	-8.957%	79	245	-7.832%
2026-02-02	11.3900	12.3000	11.3900	11.5000	-24.935%	8	204	-16.087%
2026-01-30	15.3200	15.3200	15.3200	15.3200	+11.825%	6	200	-37.010%
2026-01-28	13.7000	13.7000	13.7000	13.7000	-3.521%	7	206	-29.562%
2026-01-27	14.7000	14.7000	14.2000	14.2000	-3.270%	2	199	-32.042%
2026-01-23	14.5000	14.6800	14.5000	14.6800	-2.133%	12	199	-34.264%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+8.303%	1	187	-35.667%
2026-01-20	13.9000	14.8500	13.8500	13.8500	-13.166%	37	187	-30.325%
2026-01-15	15.9500	15.9500	15.9500	15.9500	+3.036%	4	177	-39.498%
2026-01-14	15.4800	15.4800	15.4800	15.4800	-4.738%	1	173	-37.661%
2026-01-09	16.2500	16.2500	16.2500	16.2500	+2.459%	1	173	-40.615%
2026-01-06	15.8600	15.8600	15.8600	15.8600	-0.999%	2	173	-39.155%
2026-01-05	16.0200	16.0200	16.0200	16.0200	+5.049%	2	173	-39.763%
2026-01-02	15.2500	15.2500	15.2500	15.2500	-6.442%	1	173	-36.721%
2025-12-26	16.3000	16.3000	16.3000	16.3000	+7.166%	1	172	-40.798%
2025-12-22	15.4500	15.4500	15.2100	15.2100	-1.553%	5	171	-36.555%
2025-12-18	14.9000	15.6000	14.9000	15.4500	-0.643%	3	175	-37.540%
2025-12-16	15.5500	15.5500	15.5500	15.5500	+5.139%	1	175	-37.942%
2025-12-15	15.1000	15.1000	14.7900	14.7900	+6.633%	3	175	-34.753%
2025-12-10	13.9000	13.9000	13.8700	13.8700	+4.917%	22	174	-30.425%
2025-12-09	11.6500	13.2200	11.6500	13.2200	+0.152%	6	162	-27.005%
2025-12-08	13.2000	13.2500	12.9000	13.2000	+1.538%	24	162	-26.894%
2025-12-01	13.2500	13.2500	12.8000	13.0000	+12.554%	12	152	-25.769%
2025-11-26	11.5500	11.5500	11.5500	11.5500	-0.858%	1	161	-16.450%
2025-11-25	11.6500	11.6500	11.6500	11.6500	-10.247%	1	161	-17.167%
2025-11-20	12.9700	12.9800	12.9700	12.9800	+1.012%	2	162	-25.655%
2025-11-19	14.0900	14.2000	12.8000	12.8500	-5.166%	7	163	-24.903%
2025-11-18	13.5000	13.5500	13.5000	13.5500	-5.903%	12	161	-28.782%
2025-11-14	13.9000	14.4000	13.9000	14.4000	+1.408%	2	152	-32.986%
2025-11-13	14.7000	14.9500	13.7000	14.2000	-26.691%	40	151	-32.042%
2025-11-12	19.3700	19.3700	19.3700	19.3700	+5.559%	1	148	-50.181%
2025-11-11	18.2900	18.4000	18.2800	18.3500	+9.226%	24	147	-47.411%
2025-11-10	16.8000	16.8000	16.8000	16.8000	+7.692%	1	147	-42.560%
2025-11-06	15.5000	15.6000	15.5000	15.6000	-7.692%	2	147	-38.141%
2025-10-30	16.3000	16.9000	16.3000	16.9000	+9.032%	22	146	-42.899%
2025-10-29	15.6000	15.6000	15.4400	15.5000	-3.547%	3	147	-37.742%
2025-10-28	15.9500	16.0700	15.9500	16.0700	+1.388%	2	146	-39.950%
2025-10-24	16.0000	16.2500	15.8500	15.8500	+0.190%	5	147	-39.117%
2025-10-17	15.8700	15.8700	15.8200	15.8200	+2.065%	11	143	-39.001%
2025-10-13	15.5000	15.5000	15.5000	15.5000	+1.043%	2	148	-37.742%
2025-10-10	15.7000	15.7000	15.3400	15.3400	-3.522%	104	149	-37.093%
2025-10-09	15.9000	15.9000	15.9000	15.9000	-2.334%	17	153	-39.308%
2025-10-07	16.5300	16.5300	16.2200	16.2800	-0.732%	4	136	-40.725%
2025-10-06	16.0000	16.4000	16.0000	16.4000	-4.928%	6	136	-41.159%
2025-09-30	17.2400	18.3000	17.2400	17.2500	-2.817%	5	135	-44.058%
2025-09-29	17.6400	17.7500	17.6400	17.7500	+4.106%	3	133	-45.634%
2025-09-26	17.0500	17.0500	17.0500	17.0500	-0.757%	1	134	-43.402%
2025-09-25	17.5300	17.5300	17.1800	17.1800	+3.869%	2	134	-43.830%
2025-09-22	16.5000	16.5400	16.5000	16.5400	-1.254%	2	133	-41.657%
2025-09-19	16.5500	16.8000	16.5500	16.7500	-8.219%	104	131	-42.388%
2025-09-18	18.2500	18.2500	18.2500	18.2500	-0.491%	1	30	-47.123%
2025-09-17	18.3400	18.3400	18.3400	18.3400	+3.034%	2	29	-47.383%
2025-09-16	17.8000	17.8000	17.8000	17.8000	-2.732%	2	27	-45.787%
2025-09-15	18.0500	18.5000	18.0500	18.3000	0.000%	28	27	-47.268%