Dark

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

EOD

Sep 10, 2026

7.47+4.476%(+0.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1000	7.4700	7.1000	7.4700	+4.476%	6	1,753	0.000%
2026-09-08	7.1500	7.1500	7.1500	7.1500	-7.503%	2	1,752	+4.476%
2026-09-04	7.7300	7.7300	7.7300	7.7300	-10.842%	1	1,753	-3.364%
2026-09-03	8.6700	8.6700	8.6700	8.6700	-2.475%	1	1,753	-13.841%
2026-09-02	8.9300	8.9300	8.8900	8.8900	+3.977%	5	1,753	-15.973%
2026-08-31	8.4500	8.5500	8.4500	8.5500	+2.395%	2	1,753	-12.632%
2026-08-28	8.6500	8.6500	8.3500	8.3500	-11.920%	2	1,755	-10.539%
2026-08-26	9.4500	9.5200	9.4300	9.4800	-7.692%	7	1,756	-21.203%
2026-08-25	10.0500	10.3400	9.7500	10.2700	+3.528%	9	1,756	-27.264%
2026-08-24	10.4500	10.4500	9.8500	9.9200	+14.948%	10	1,754	-24.698%
2026-08-21	8.4800	8.6300	8.4800	8.6300	+0.936%	3	1,751	-13.441%
2026-08-20	9.0000	9.0000	8.5500	8.5500	+0.588%	9	1,754	-12.632%
2026-08-14	8.5000	8.5000	8.5000	8.5000	+11.842%	1	1,755	-12.118%
2026-08-13	7.6000	7.6000	7.6000	7.6000	+3.121%	5	1,755	-1.711%
2026-08-11	7.4600	7.4600	7.2500	7.3700	-1.074%	33	1,750	+1.357%
2026-08-10	7.5000	7.5000	7.4000	7.4500	-9.367%	21	1,718	+0.268%
2026-08-07	8.0500	8.2200	8.0500	8.2200	+0.244%	9	1,715	-9.124%
2026-08-06	7.5000	8.2000	7.5000	8.2000	+30.159%	52	1,712	-8.902%
2026-08-05	7.6000	7.6000	6.3000	6.3000	+1.286%	97	1,691	+18.571%
2026-08-04	6.2300	6.2500	6.2000	6.2200	+7.241%	80	1,668	+20.096%
2026-07-31	5.6800	5.8000	5.6800	5.8000	0.000%	58	1,688	+28.793%
2026-07-30	5.5500	5.8000	5.5500	5.8000	-10.769%	123	1,643	+28.793%
2026-07-29	6.5000	6.5000	6.5000	6.5000	-6.475%	1	1,665	+14.923%
2026-07-28	6.5400	6.9600	6.5400	6.9500	+19.828%	98	1,666	+7.482%
2026-07-24	5.3500	6.1500	5.2400	5.8000	+5.455%	73	1,693	+28.793%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	1,749	+35.818%
2026-07-22	5.9000	5.9000	5.9000	5.9000	-9.231%	4	1,749	+26.610%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+8.514%	1	1,750	+14.923%
2026-07-14	5.8000	7.0300	5.8000	5.9900	-0.992%	27	1,750	+24.708%
2026-07-09	6.0000	6.0500	6.0000	6.0500	-5.469%	2	1,747	+23.471%
2026-07-08	6.3000	6.4000	6.2000	6.4000	+0.787%	17	1,747	+16.719%
2026-07-07	6.5400	6.6900	6.1000	6.3500	-8.895%	292	1,747	+17.638%
2026-07-06	6.9700	6.9700	6.9700	6.9700	+7.231%	1	2,039	+7.174%
2026-07-02	5.8500	6.5200	5.8500	6.5000	+8.333%	55	1,987	+14.923%
2026-07-01	5.6000	6.3500	5.6000	6.0000	-5.512%	17	1,987	+24.500%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-5.926%	11	1,987	+17.638%
2026-06-26	6.7500	6.7500	6.7200	6.7500	-4.255%	12	1,976	+10.667%
2026-06-25	7.0500	7.0500	7.0500	7.0500	-17.640%	3	1,976	+5.957%
2026-06-24	8.5600	8.5600	8.5600	8.5600	+14.133%	38	1,976	-12.734%
2026-06-22	7.5000	7.5000	7.5000	7.5000	+3.591%	1	1,976	-0.400%
2026-06-17	7.3000	7.3000	7.2400	7.2400	-0.822%	2	1,978	+3.177%
2026-06-16	7.3300	7.5100	7.0600	7.3000	-8.176%	309	1,978	+2.329%
2026-06-15	7.5000	7.9500	7.5000	7.9500	+11.501%	3	1,982	-6.038%
2026-06-10	7.1300	7.1300	7.1300	7.1300	-3.649%	1	1,980	+4.769%
2026-06-04	7.4000	7.4200	7.4000	7.4000	-7.384%	50	1,980	+0.946%
2026-06-03	7.9900	7.9900	7.9900	7.9900	+4.444%	1	1,992	-6.508%
2026-06-02	7.3800	8.0000	7.3800	7.6500	-2.919%	14	1,992	-2.353%
2026-05-29	7.8800	7.8800	7.8800	7.8800	-10.960%	5	2,003	-5.203%
2026-05-27	8.8500	8.8500	8.8500	8.8500	+10.763%	1	2,003	-15.593%
2026-05-26	8.2100	8.2700	7.9900	7.9900	-4.881%	141	2,003	-6.508%
2026-05-22	8.4000	8.4000	8.4000	8.4000	-2.098%	1	2,053	-11.071%
2026-05-21	8.3400	8.9000	8.2100	8.5800	+5.926%	292	2,012	-12.937%
2026-05-20	8.1000	8.1000	8.1000	8.1000	-2.292%	1	2,012	-7.778%
2026-05-19	8.2900	8.2900	8.2900	8.2900	-5.795%	1	2,013	-9.891%
2026-05-15	8.9800	9.3000	8.8000	8.8000	-3.825%	129	2,013	-15.114%
2026-05-14	9.1500	9.1500	9.1500	9.1500	+2.007%	1	1,911	-18.361%
2026-05-11	8.9700	8.9700	8.9700	8.9700	-10.300%	1	1,910	-16.722%
2026-05-07	11.1000	11.1000	9.6000	10.0000	+2.354%	10	1,910	-25.300%
2026-05-06	10.0000	10.7300	9.7000	9.7700	+11.023%	18	1,905	-23.541%
2026-05-01	9.6300	9.6300	8.8000	8.8000	+9.453%	2	1,905	-15.114%
2026-04-29	8.0400	8.0400	8.0400	8.0400	+0.500%	1	1,905	-7.090%
2026-04-28	8.3000	8.4500	8.0000	8.0000	-4.648%	132	1,904	-6.625%
2026-04-24	8.4300	8.5200	8.2500	8.3900	-6.778%	44	1,908	-10.965%
2026-04-23	9.0000	9.0000	9.0000	9.0000	-10.000%	1	1,944	-17.000%
2026-04-17	9.5000	10.0000	9.5000	10.0000	+11.111%	2	1,944	-25.300%
2026-04-16	8.9000	9.0000	8.9000	9.0000	+6.635%	6	1,944	-17.000%
2026-04-15	8.4400	8.4400	8.4400	8.4400	-3.543%	7	1,939	-11.493%
2026-04-14	8.5500	8.7500	8.4600	8.7500	+17.450%	166	1,939	-14.629%
2026-04-13	7.4500	7.4500	7.4500	7.4500	-1.585%	1	1,901	+0.268%
2026-04-09	7.7600	7.7600	7.1000	7.5700	+7.376%	58	1,900	-1.321%
2026-04-07	7.5100	7.5100	7.0500	7.0500	+0.714%	21	1,903	+5.957%
2026-04-06	7.5000	7.5100	6.9000	7.0000	-2.778%	118	1,904	+6.714%
2026-04-02	7.2000	7.2000	7.2000	7.2000	+4.348%	1	1,916	+3.750%
2026-03-31	7.0000	7.0000	6.9000	6.9000	+6.154%	10	1,916	+8.261%
2026-03-27	6.5000	6.6600	6.4000	6.5000	-5.660%	136	1,916	+14.923%
2026-03-25	6.8900	6.8900	6.8900	6.8900	-5.357%	3	2,014	+8.418%
2026-03-24	7.3000	7.3000	7.2800	7.2800	-4.211%	2	2,014	+2.610%
2026-03-18	8.2500	8.2500	7.6000	7.6000	-9.524%	2	2,013	-1.711%
2026-03-17	8.5000	8.5000	8.4000	8.4000	+3.067%	11	2,014	-11.071%
2026-03-16	8.0000	8.1500	8.0000	8.1500	-7.491%	9	2,014	-8.344%
2026-03-11	8.7900	8.8100	8.7700	8.8100	+5.889%	14	2,014	-15.210%
2026-03-09	8.5200	8.5200	8.3200	8.3200	-4.587%	5	2,017	-10.216%
2026-03-06	8.4500	8.9000	8.4500	8.7200	-2.570%	5	2,017	-14.335%
2026-03-05	8.9500	8.9500	8.9500	8.9500	-6.283%	3	2,019	-16.536%
2026-03-04	9.5500	9.5500	9.5500	9.5500	-2.051%	1	2,019	-21.780%
2026-03-02	10.6500	10.6500	9.2000	9.7500	-6.699%	14	2,020	-23.385%
2026-02-27	14.2000	14.2000	10.4500	10.4500	+2.956%	4	2,018	-28.517%
2026-02-26	10.3000	10.3000	10.1500	10.1500	+6.842%	13	2,016	-26.404%
2026-02-23	10.0000	10.0000	9.5000	9.5000	-10.377%	27	2,011	-21.368%
2026-02-13	10.2000	10.6000	10.2000	10.6000	+10.417%	30	2,014	-29.528%
2026-02-12	10.9400	11.0600	8.5000	9.6000	-9.859%	772	2,014	-22.188%
2026-02-09	10.6500	10.6500	10.6500	10.6500	-6.579%	1,000	1,896	-29.859%
2026-02-06	11.2500	11.4500	11.2300	11.4000	+8.262%	26	1,058	-34.474%
2026-02-05	10.5300	10.5300	10.5300	10.5300	-8.831%	2	1,038	-29.060%
2026-02-04	10.5000	11.5500	10.5000	11.5500	+20.062%	6	1,036	-35.325%
2026-02-03	9.0000	9.6200	8.9200	9.6200	-4.752%	70	1,031	-22.349%
2026-02-02	10.9000	11.1500	10.1000	10.1000	-18.548%	8	967	-26.040%
2026-01-27	12.4000	12.4000	12.4000	12.4000	-0.800%	1	963	-39.758%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-5.303%	50	963	-40.240%
2026-01-23	13.2000	13.2000	13.2000	13.2000	-5.983%	10	963	-43.409%
2026-01-22	14.0400	14.0400	14.0400	14.0400	+2.482%	3	958	-46.795%
2026-01-21	13.7000	13.7000	13.7000	13.7000	+9.250%	1	961	-45.474%
2026-01-20	12.6700	13.1700	12.5400	12.5400	-12.917%	35	960	-40.431%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+5.109%	10	958	-48.125%
2026-01-14	14.2800	14.6200	13.7000	13.7000	0.000%	62	958	-45.474%
2026-01-13	13.7500	13.7500	13.7000	13.7000	-2.768%	18	931	-45.474%
2026-01-12	14.6500	14.7400	14.0900	14.0900	-1.469%	107	926	-46.984%
2026-01-08	14.2500	14.3400	13.9100	14.3000	+0.351%	52	893	-47.762%
2026-01-07	14.2500	14.2500	14.2500	14.2500	-2.597%	1	891	-47.579%
2026-01-05	15.0900	15.2400	14.6300	14.6300	+8.050%	98	941	-48.941%
2026-01-02	13.5000	13.5400	13.5000	13.5400	-4.311%	9	941	-44.830%
2025-12-31	14.7000	14.7000	14.1500	14.1500	-7.213%	2	939	-47.208%
2025-12-30	15.2400	15.2500	15.2400	15.2500	+5.463%	7	939	-51.016%
2025-12-29	14.1000	14.4600	13.9000	14.4600	+4.783%	9	932	-48.340%
2025-12-22	13.6400	13.8000	13.6400	13.8000	+2.222%	11	940	-45.870%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-1.460%	10	938	-44.667%
2025-12-16	13.7000	13.7000	13.7000	13.7000	+12.295%	1	928	-45.474%
2025-12-10	12.2000	12.2000	12.2000	12.2000	+3.390%	1	927	-38.770%
2025-12-08	11.8000	11.8000	11.8000	11.8000	+8.556%	40	928	-36.695%
2025-12-03	10.8100	10.9600	10.6500	10.8700	+0.092%	112	910	-31.279%
2025-12-02	11.0600	11.1500	10.8500	10.8600	-6.621%	106	883	-31.215%
2025-12-01	11.3500	11.6500	11.3500	11.6300	+12.913%	15	883	-35.770%
2025-11-26	10.3000	10.3000	10.3000	10.3000	0.000%	1	882	-27.476%
2025-11-25	10.4300	10.4300	10.3000	10.3000	+3.518%	41	882	-27.476%
2025-11-24	10.8100	10.8100	9.9500	9.9500	-11.869%	10	882	-24.925%
2025-11-20	11.0000	11.2900	10.7600	11.2900	-6.385%	75	885	-33.835%
2025-11-18	11.9900	12.0600	11.9900	12.0600	-2.820%	40	883	-38.060%
2025-11-17	12.3200	13.5400	12.3200	12.4100	-0.321%	85	864	-39.807%
2025-11-13	12.2500	13.0000	12.0000	12.4500	-28.857%	44	842	-40.000%
2025-11-12	17.2300	18.0000	17.1900	17.5000	+6.254%	30	841	-57.314%
2025-11-11	16.5000	16.5000	16.4700	16.4700	+7.647%	2	823	-54.645%
2025-11-10	14.8700	15.3000	14.8700	15.3000	+7.898%	20	823	-51.176%
2025-11-07	14.2000	14.3000	14.1800	14.1800	+1.358%	17	807	-47.320%
2025-11-06	14.1500	14.5000	13.9900	13.9900	-2.780%	32	798	-46.605%
2025-11-05	14.4700	14.4700	14.3900	14.3900	-0.759%	10	776	-48.089%
2025-11-04	14.5000	14.5000	14.5000	14.5000	-3.846%	1	779	-48.483%
2025-11-03	15.0800	15.0800	15.0800	15.0800	+1.140%	2	782	-50.464%
2025-10-30	14.6300	15.3300	14.6300	14.9100	+4.339%	25	782	-49.899%
2025-10-28	14.3200	14.3200	14.2900	14.2900	+1.926%	14	758	-47.726%
2025-10-27	14.3500	14.6000	14.0000	14.0200	-0.919%	15	731	-46.719%
2025-10-24	14.7800	14.7800	14.1300	14.1500	-3.741%	23	731	-47.208%
2025-10-23	14.7000	14.7000	14.7000	14.7000	-4.421%	2	708	-49.184%
2025-10-22	15.3800	15.3800	15.3800	15.3800	-0.902%	1	708	-51.430%
2025-10-21	15.1500	15.7300	15.1500	15.5200	+5.722%	14	707	-51.869%
2025-10-20	14.0800	14.8200	14.0700	14.6800	+11.381%	405	693	-49.114%
2025-10-16	13.5600	13.8700	13.1400	13.1800	-6.192%	99	290	-43.323%
2025-10-14	14.0500	14.0500	14.0500	14.0500	+5.639%	1	195	-46.833%
2025-10-10	14.7000	14.7000	13.3000	13.3000	-6.338%	23	195	-43.835%
2025-10-09	14.2500	14.2600	14.1400	14.2000	-2.939%	103	172	-47.394%
2025-10-07	14.4000	14.6400	14.4000	14.6300	-2.467%	59	73	-48.941%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-1.639%	1	17	-50.200%
2025-09-30	15.2500	15.2500	15.2500	15.2500	+2.007%	9	16	-51.016%
2025-09-26	14.9500	14.9500	14.9500	14.9500	+0.403%	8	10	-50.033%
2025-09-22	14.8200	14.8900	14.8200	14.8900	-8.200%	9	10	-49.832%
2025-09-17	16.3500	16.3500	16.2200	16.2200	0.000%	5	5	-53.946%