Dark

DIS20280121C130
DIS Jan 21 2028 130.00 Call (DIS280121C00130000)
option OPRA

EOD

Jul 28, 2026

6.95+19.828%(+1.15)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.5400	6.9600	6.5400	6.9500	+19.828%	98	1,666	0.000%
2026-07-24	5.3500	6.1500	5.2400	5.8000	+5.455%	73	1,693	+19.828%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	1,749	+26.364%
2026-07-22	5.9000	5.9000	5.9000	5.9000	-9.231%	4	1,749	+17.797%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+8.514%	1	1,750	+6.923%
2026-07-14	5.8000	7.0300	5.8000	5.9900	-0.992%	27	1,750	+16.027%
2026-07-09	6.0000	6.0500	6.0000	6.0500	-5.469%	2	1,747	+14.876%
2026-07-08	6.3000	6.4000	6.2000	6.4000	+0.787%	17	1,747	+8.594%
2026-07-07	6.5400	6.6900	6.1000	6.3500	-8.895%	292	1,747	+9.449%
2026-07-06	6.9700	6.9700	6.9700	6.9700	+7.231%	1	2,039	-0.287%
2026-07-02	5.8500	6.5200	5.8500	6.5000	+8.333%	55	1,987	+6.923%
2026-07-01	5.6000	6.3500	5.6000	6.0000	-5.512%	17	1,987	+15.833%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-5.926%	11	1,987	+9.449%
2026-06-26	6.7500	6.7500	6.7200	6.7500	-4.255%	12	1,976	+2.963%
2026-06-25	7.0500	7.0500	7.0500	7.0500	-17.640%	3	1,976	-1.418%
2026-06-24	8.5600	8.5600	8.5600	8.5600	+14.133%	38	1,976	-18.808%
2026-06-22	7.5000	7.5000	7.5000	7.5000	+3.591%	1	1,976	-7.333%
2026-06-17	7.3000	7.3000	7.2400	7.2400	-0.822%	2	1,978	-4.006%
2026-06-16	7.3300	7.5100	7.0600	7.3000	-8.176%	309	1,978	-4.795%
2026-06-15	7.5000	7.9500	7.5000	7.9500	+11.501%	3	1,982	-12.579%
2026-06-10	7.1300	7.1300	7.1300	7.1300	-3.649%	1	1,980	-2.525%
2026-06-04	7.4000	7.4200	7.4000	7.4000	-7.384%	50	1,980	-6.081%
2026-06-03	7.9900	7.9900	7.9900	7.9900	+4.444%	1	1,992	-13.016%
2026-06-02	7.3800	8.0000	7.3800	7.6500	-2.919%	14	1,992	-9.150%
2026-05-29	7.8800	7.8800	7.8800	7.8800	-10.960%	5	2,003	-11.802%
2026-05-27	8.8500	8.8500	8.8500	8.8500	+10.763%	1	2,003	-21.469%
2026-05-26	8.2100	8.2700	7.9900	7.9900	-4.881%	141	2,003	-13.016%
2026-05-22	8.4000	8.4000	8.4000	8.4000	-2.098%	1	2,053	-17.262%
2026-05-21	8.3400	8.9000	8.2100	8.5800	+5.926%	292	2,012	-18.998%
2026-05-20	8.1000	8.1000	8.1000	8.1000	-2.292%	1	2,012	-14.198%
2026-05-19	8.2900	8.2900	8.2900	8.2900	-5.795%	1	2,013	-16.164%
2026-05-15	8.9800	9.3000	8.8000	8.8000	-3.825%	129	2,013	-21.023%
2026-05-14	9.1500	9.1500	9.1500	9.1500	+2.007%	1	1,911	-24.044%
2026-05-11	8.9700	8.9700	8.9700	8.9700	-10.300%	1	1,910	-22.520%
2026-05-07	11.1000	11.1000	9.6000	10.0000	+2.354%	10	1,910	-30.500%
2026-05-06	10.0000	10.7300	9.7000	9.7700	+11.023%	18	1,905	-28.864%
2026-05-01	9.6300	9.6300	8.8000	8.8000	+9.453%	2	1,905	-21.023%
2026-04-29	8.0400	8.0400	8.0400	8.0400	+0.500%	1	1,905	-13.557%
2026-04-28	8.3000	8.4500	8.0000	8.0000	-4.648%	132	1,904	-13.125%
2026-04-24	8.4300	8.5200	8.2500	8.3900	-6.778%	44	1,908	-17.163%
2026-04-23	9.0000	9.0000	9.0000	9.0000	-10.000%	1	1,944	-22.778%
2026-04-17	9.5000	10.0000	9.5000	10.0000	+11.111%	2	1,944	-30.500%
2026-04-16	8.9000	9.0000	8.9000	9.0000	+6.635%	6	1,944	-22.778%
2026-04-15	8.4400	8.4400	8.4400	8.4400	-3.543%	7	1,939	-17.654%
2026-04-14	8.5500	8.7500	8.4600	8.7500	+17.450%	166	1,939	-20.571%
2026-04-13	7.4500	7.4500	7.4500	7.4500	-1.585%	1	1,901	-6.711%
2026-04-09	7.7600	7.7600	7.1000	7.5700	+7.376%	58	1,900	-8.190%
2026-04-07	7.5100	7.5100	7.0500	7.0500	+0.714%	21	1,903	-1.418%
2026-04-06	7.5000	7.5100	6.9000	7.0000	-2.778%	118	1,904	-0.714%
2026-04-02	7.2000	7.2000	7.2000	7.2000	+4.348%	1	1,916	-3.472%
2026-03-31	7.0000	7.0000	6.9000	6.9000	+6.154%	10	1,916	+0.725%
2026-03-27	6.5000	6.6600	6.4000	6.5000	-5.660%	136	1,916	+6.923%
2026-03-25	6.8900	6.8900	6.8900	6.8900	-5.357%	3	2,014	+0.871%
2026-03-24	7.3000	7.3000	7.2800	7.2800	-4.211%	2	2,014	-4.533%
2026-03-18	8.2500	8.2500	7.6000	7.6000	-9.524%	2	2,013	-8.553%
2026-03-17	8.5000	8.5000	8.4000	8.4000	+3.067%	11	2,014	-17.262%
2026-03-16	8.0000	8.1500	8.0000	8.1500	-7.491%	9	2,014	-14.724%
2026-03-11	8.7900	8.8100	8.7700	8.8100	+5.889%	14	2,014	-21.112%
2026-03-09	8.5200	8.5200	8.3200	8.3200	-4.587%	5	2,017	-16.466%
2026-03-06	8.4500	8.9000	8.4500	8.7200	-2.570%	5	2,017	-20.298%
2026-03-05	8.9500	8.9500	8.9500	8.9500	-6.283%	3	2,019	-22.346%
2026-03-04	9.5500	9.5500	9.5500	9.5500	-2.051%	1	2,019	-27.225%
2026-03-02	10.6500	10.6500	9.2000	9.7500	-6.699%	14	2,020	-28.718%
2026-02-27	14.2000	14.2000	10.4500	10.4500	+2.956%	4	2,018	-33.493%
2026-02-26	10.3000	10.3000	10.1500	10.1500	+6.842%	13	2,016	-31.527%
2026-02-23	10.0000	10.0000	9.5000	9.5000	-10.377%	27	2,011	-26.842%
2026-02-13	10.2000	10.6000	10.2000	10.6000	+10.417%	30	2,014	-34.434%
2026-02-12	10.9400	11.0600	8.5000	9.6000	-9.859%	772	2,014	-27.604%
2026-02-09	10.6500	10.6500	10.6500	10.6500	-6.579%	1,000	1,896	-34.742%
2026-02-06	11.2500	11.4500	11.2300	11.4000	+8.262%	26	1,058	-39.035%
2026-02-05	10.5300	10.5300	10.5300	10.5300	-8.831%	2	1,038	-33.998%
2026-02-04	10.5000	11.5500	10.5000	11.5500	+20.062%	6	1,036	-39.827%
2026-02-03	9.0000	9.6200	8.9200	9.6200	-4.752%	70	1,031	-27.755%
2026-02-02	10.9000	11.1500	10.1000	10.1000	-18.548%	8	967	-31.188%
2026-01-27	12.4000	12.4000	12.4000	12.4000	-0.800%	1	963	-43.952%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-5.303%	50	963	-44.400%
2026-01-23	13.2000	13.2000	13.2000	13.2000	-5.983%	10	963	-47.348%
2026-01-22	14.0400	14.0400	14.0400	14.0400	+2.482%	3	958	-50.499%
2026-01-21	13.7000	13.7000	13.7000	13.7000	+9.250%	1	961	-49.270%
2026-01-20	12.6700	13.1700	12.5400	12.5400	-12.917%	35	960	-44.577%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+5.109%	10	958	-51.736%
2026-01-14	14.2800	14.6200	13.7000	13.7000	0.000%	62	958	-49.270%
2026-01-13	13.7500	13.7500	13.7000	13.7000	-2.768%	18	931	-49.270%
2026-01-12	14.6500	14.7400	14.0900	14.0900	-1.469%	107	926	-50.674%
2026-01-08	14.2500	14.3400	13.9100	14.3000	+0.351%	52	893	-51.399%
2026-01-07	14.2500	14.2500	14.2500	14.2500	-2.597%	1	891	-51.228%
2026-01-05	15.0900	15.2400	14.6300	14.6300	+8.050%	98	941	-52.495%
2026-01-02	13.5000	13.5400	13.5000	13.5400	-4.311%	9	941	-48.671%
2025-12-31	14.7000	14.7000	14.1500	14.1500	-7.213%	2	939	-50.883%
2025-12-30	15.2400	15.2500	15.2400	15.2500	+5.463%	7	939	-54.426%
2025-12-29	14.1000	14.4600	13.9000	14.4600	+4.783%	9	932	-51.936%
2025-12-22	13.6400	13.8000	13.6400	13.8000	+2.222%	11	940	-49.638%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-1.460%	10	938	-48.519%
2025-12-16	13.7000	13.7000	13.7000	13.7000	+12.295%	1	928	-49.270%
2025-12-10	12.2000	12.2000	12.2000	12.2000	+3.390%	1	927	-43.033%
2025-12-08	11.8000	11.8000	11.8000	11.8000	+8.556%	40	928	-41.102%
2025-12-03	10.8100	10.9600	10.6500	10.8700	+0.092%	112	910	-36.063%
2025-12-02	11.0600	11.1500	10.8500	10.8600	-6.621%	106	883	-36.004%
2025-12-01	11.3500	11.6500	11.3500	11.6300	+12.913%	15	883	-40.241%
2025-11-26	10.3000	10.3000	10.3000	10.3000	0.000%	1	882	-32.524%
2025-11-25	10.4300	10.4300	10.3000	10.3000	+3.518%	41	882	-32.524%
2025-11-24	10.8100	10.8100	9.9500	9.9500	-11.869%	10	882	-30.151%
2025-11-20	11.0000	11.2900	10.7600	11.2900	-6.385%	75	885	-38.441%
2025-11-18	11.9900	12.0600	11.9900	12.0600	-2.820%	40	883	-42.371%
2025-11-17	12.3200	13.5400	12.3200	12.4100	-0.321%	85	864	-43.997%
2025-11-13	12.2500	13.0000	12.0000	12.4500	-28.857%	44	842	-44.177%
2025-11-12	17.2300	18.0000	17.1900	17.5000	+6.254%	30	841	-60.286%
2025-11-11	16.5000	16.5000	16.4700	16.4700	+7.647%	2	823	-57.802%
2025-11-10	14.8700	15.3000	14.8700	15.3000	+7.898%	20	823	-54.575%
2025-11-07	14.2000	14.3000	14.1800	14.1800	+1.358%	17	807	-50.987%
2025-11-06	14.1500	14.5000	13.9900	13.9900	-2.780%	32	798	-50.322%
2025-11-05	14.4700	14.4700	14.3900	14.3900	-0.759%	10	776	-51.703%
2025-11-04	14.5000	14.5000	14.5000	14.5000	-3.846%	1	779	-52.069%
2025-11-03	15.0800	15.0800	15.0800	15.0800	+1.140%	2	782	-53.912%
2025-10-30	14.6300	15.3300	14.6300	14.9100	+4.339%	25	782	-53.387%
2025-10-28	14.3200	14.3200	14.2900	14.2900	+1.926%	14	758	-51.365%
2025-10-27	14.3500	14.6000	14.0000	14.0200	-0.919%	15	731	-50.428%
2025-10-24	14.7800	14.7800	14.1300	14.1500	-3.741%	23	731	-50.883%
2025-10-23	14.7000	14.7000	14.7000	14.7000	-4.421%	2	708	-52.721%
2025-10-22	15.3800	15.3800	15.3800	15.3800	-0.902%	1	708	-54.811%
2025-10-21	15.1500	15.7300	15.1500	15.5200	+5.722%	14	707	-55.219%
2025-10-20	14.0800	14.8200	14.0700	14.6800	+11.381%	405	693	-52.657%
2025-10-16	13.5600	13.8700	13.1400	13.1800	-6.192%	99	290	-47.269%
2025-10-14	14.0500	14.0500	14.0500	14.0500	+5.639%	1	195	-50.534%
2025-10-10	14.7000	14.7000	13.3000	13.3000	-6.338%	23	195	-47.744%
2025-10-09	14.2500	14.2600	14.1400	14.2000	-2.939%	103	172	-51.056%
2025-10-07	14.4000	14.6400	14.4000	14.6300	-2.467%	59	73	-52.495%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-1.639%	1	17	-53.667%
2025-09-30	15.2500	15.2500	15.2500	15.2500	+2.007%	9	16	-54.426%
2025-09-26	14.9500	14.9500	14.9500	14.9500	+0.403%	8	10	-53.512%
2025-09-22	14.8200	14.8900	14.8200	14.8900	-8.200%	9	10	-53.324%
2025-09-17	16.3500	16.3500	16.2200	16.2200	0.000%	5	5	-57.152%