Dark

DIS20280121C140
DIS Jan 21 2028 140.00 Call (DIS280121C00140000)
option OPRA

EOD

Sep 10, 2026

5.50+1.852%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.6200	5.6200	5.5000	5.5000	+1.852%	3	2,528	0.000%
2026-09-08	5.4000	5.4000	5.4000	5.4000	-12.763%	2	2,528	+1.852%
2026-09-02	6.1900	6.1900	6.1900	6.1900	-3.281%	3	2,528	-11.147%
2026-08-28	6.4000	6.4000	6.4000	6.4000	+4.575%	1	2,528	-14.063%
2026-08-27	6.1200	6.1200	6.1200	6.1200	-12.571%	2	2,527	-10.131%
2026-08-26	7.0000	7.0000	7.0000	7.0000	-2.778%	1	2,527	-21.429%
2026-08-25	7.3200	7.3200	7.2000	7.2000	-0.690%	4	2,527	-23.611%
2026-08-24	7.8000	7.8300	7.2500	7.2500	+17.504%	109	2,527	-24.138%
2026-08-21	6.3000	6.3500	6.1700	6.1700	-3.292%	6	2,438	-10.859%
2026-08-20	6.0000	6.5000	6.0000	6.3800	+1.270%	9	2,438	-13.793%
2026-08-19	6.3000	6.3000	6.3000	6.3000	+11.504%	3	2,438	-12.698%
2026-08-17	5.9500	5.9500	5.6500	5.6500	-5.833%	32	2,435	-2.655%
2026-08-14	6.1500	6.2400	6.0000	6.0000	+10.092%	100	2,435	-8.333%
2026-08-13	5.4500	5.4500	5.4500	5.4500	+2.444%	2	2,371	+0.917%
2026-08-11	5.5300	5.6000	5.2200	5.3200	-2.385%	1,506	2,671	+3.383%
2026-08-10	5.4500	5.4500	5.4000	5.4500	-9.167%	13	1,041	+0.917%
2026-08-07	5.9500	6.0400	5.9500	6.0000	+8.108%	5	1,046	-8.333%
2026-08-06	5.5000	5.6000	5.5000	5.5500	+8.824%	10	1,048	-0.901%
2026-08-05	5.7000	5.7000	4.7500	5.1000	+11.842%	15	1,045	+7.843%
2026-08-04	4.5600	4.5600	4.5600	4.5600	-12.308%	2	1,047	+20.614%
2026-07-28	5.1000	5.2400	5.1000	5.2000	+23.810%	251	1,046	+5.769%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-3.448%	20	1,049	+30.952%
2026-07-22	4.3500	4.3500	4.3500	4.3500	-47.080%	1	1,059	+26.437%
2026-07-20	4.6500	8.2200	4.6500	8.2200	+58.077%	2	1,058	-33.090%
2026-07-16	5.2000	5.2000	5.2000	5.2000	+11.828%	1	1,058	+5.769%
2026-07-15	4.5500	7.7200	4.5500	4.6500	+14.815%	57	1,058	+18.280%
2026-07-14	4.0500	4.0500	4.0500	4.0500	-10.200%	2	1,041	+35.802%
2026-07-13	4.5500	4.5500	4.5100	4.5100	+1.806%	2	1,039	+21.951%
2026-07-09	4.4300	4.4300	4.4300	4.4300	-4.731%	2	1,038	+24.153%
2026-07-07	4.8300	4.8300	4.6500	4.6500	-7.921%	7	1,040	+18.280%
2026-07-02	4.6000	5.0500	4.6000	5.0500	+5.208%	207	862	+8.911%
2026-07-01	4.8000	4.8000	4.8000	4.8000	+2.128%	15	862	+14.583%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-4.858%	11	862	+17.021%
2026-06-29	4.9400	4.9400	4.9400	4.9400	-1.200%	1	862	+11.336%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-15.825%	2	861	+10.000%
2026-06-18	5.9400	5.9400	5.9400	5.9400	-1.980%	3	861	-7.407%
2026-06-15	6.0600	6.0600	6.0600	6.0600	+8.214%	1	861	-9.241%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-4.274%	2	860	-1.786%
2026-06-03	5.8500	5.8500	5.8500	5.8500	+1.739%	30	858	-5.983%
2026-06-02	5.7500	5.7500	5.7500	5.7500	-19.580%	1	888	-4.348%
2026-05-29	7.1500	7.1500	7.1500	7.1500	+6.716%	1	888	-23.077%
2026-05-20	6.7000	6.7000	6.7000	6.7000	-10.067%	1	889	-17.910%
2026-05-11	7.4500	7.4500	7.4500	7.4500	-3.747%	1	890	-26.174%
2026-05-07	8.2500	8.2500	7.7400	7.7400	+0.519%	10	890	-28.941%
2026-05-06	7.9200	8.4000	6.9500	7.7000	+35.088%	352	893	-28.571%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-12.037%	10	583	-3.509%
2026-05-01	7.0000	7.0000	6.4800	6.4800	+3.185%	9	568	-15.123%
2026-04-28	6.2500	6.2800	6.2500	6.2800	-15.250%	31	568	-12.420%
2026-04-20	7.4100	7.4100	7.4100	7.4100	+13.825%	1	597	-25.776%
2026-04-15	6.5100	6.5100	6.5100	6.5100	-1.364%	72	598	-15.515%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+8.197%	30	558	-16.667%
2026-04-13	6.4300	6.4300	6.1000	6.1000	+6.830%	2	558	-9.836%
2026-04-10	6.7500	6.7500	5.7100	5.7100	-2.058%	4	558	-3.678%
2026-04-08	5.8300	5.8300	5.8300	5.8300	+2.460%	5	555	-5.660%
2026-04-02	5.5900	5.6900	5.5300	5.6900	+13.800%	54	555	-3.339%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-5.660%	2	555	+10.000%
2026-03-30	5.3000	5.3000	5.3000	5.3000	+7.071%	1	557	+3.774%
2026-03-27	5.1500	5.1500	4.8500	4.9500	-2.750%	5	558	+11.111%
2026-03-26	5.0900	5.0900	5.0900	5.0900	+1.800%	4	560	+8.055%
2026-03-25	5.2500	5.2500	5.0000	5.0000	-10.714%	4	560	+10.000%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-10.400%	30	560	-1.786%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+33.833%	5	568	-12.000%
2026-03-18	6.1500	6.1500	4.6700	4.6700	-27.031%	4	563	+17.773%
2026-03-17	6.5300	6.5300	6.4000	6.4000	+4.918%	3	563	-14.063%
2026-03-16	5.6300	6.3900	5.6300	6.1000	-5.280%	11	563	-9.836%
2026-03-13	6.4400	6.4400	6.4400	6.4400	-0.464%	1	563	-14.596%
2026-03-10	6.6300	6.6300	6.4700	6.4700	-7.571%	8	562	-14.992%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-8.854%	4	561	-21.429%
2026-03-02	7.6800	7.6800	7.6800	7.6800	+14.116%	2	557	-28.385%
2026-02-27	6.7300	6.7300	6.7300	6.7300	-15.664%	2	557	-18.276%
2026-02-25	7.8800	8.2500	7.8800	7.9800	+5.000%	4	557	-31.078%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+16.923%	2	557	-27.632%
2026-02-12	8.5600	8.5600	6.2500	6.5000	-27.778%	521	555	-15.385%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+5.882%	1	370	-38.889%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-0.585%	1	369	-35.294%
2026-02-04	7.6000	8.5500	7.6000	8.5500	+16.485%	4	369	-35.673%
2026-02-03	7.3400	7.3400	7.3400	7.3400	-15.632%	1	367	-25.068%
2026-02-02	7.6200	8.7000	7.4300	8.7000	-12.563%	8	367	-36.782%
2026-01-26	9.9500	9.9500	9.9500	9.9500	-2.642%	10	361	-44.724%
2026-01-20	10.1600	10.2900	10.1000	10.2200	-2.294%	27	361	-46.184%
2026-01-16	10.4600	10.4600	10.4600	10.4600	-9.043%	1	337	-47.419%
2026-01-15	10.9400	11.5000	10.9400	11.5000	+6.481%	2	337	-52.174%
2026-01-14	10.8000	10.8000	10.8000	10.8000	-4.255%	1	337	-49.074%
2026-01-12	11.5100	11.5100	11.2800	11.2800	+0.985%	25	337	-51.241%
2026-01-08	10.9000	11.1700	10.9000	11.1700	+2.949%	3	332	-50.761%
2026-01-07	10.9900	10.9900	10.8500	10.8500	-2.603%	2	335	-49.309%
2026-01-05	11.2500	11.5000	11.1400	11.1400	+8.366%	6	334	-50.628%
2026-01-02	10.5000	10.5000	10.2800	10.2800	-7.136%	4	336	-46.498%
2025-12-31	11.0700	11.0700	11.0700	11.0700	-3.319%	2	336	-50.316%
2025-12-30	11.4500	11.4500	11.4500	11.4500	+2.050%	1	336	-51.965%
2025-12-24	11.2200	11.2200	11.2200	11.2200	+6.857%	2	335	-50.980%
2025-12-22	10.7300	10.7300	10.4800	10.5000	0.000%	95	335	-47.619%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+2.439%	2	366	-47.619%
2025-12-15	10.2500	10.2500	10.2500	10.2500	-5.093%	1	366	-46.341%
2025-12-12	10.8000	10.8000	10.8000	10.8000	+8.325%	4	367	-49.074%
2025-12-11	10.0000	10.2000	9.9700	9.9700	+6.860%	4	363	-44.835%
2025-12-10	8.9300	9.6700	8.9300	9.3300	+6.023%	135	361	-41.050%
2025-12-08	8.8000	8.8000	8.8000	8.8000	+6.667%	1	377	-37.500%
2025-12-03	8.2200	8.2500	8.2200	8.2500	-7.821%	40	376	-33.333%
2025-12-01	8.5500	9.1000	8.5400	8.9500	+8.617%	15	336	-38.547%
2025-11-26	8.1200	8.2400	8.0000	8.2400	+3.000%	12	324	-33.252%
2025-11-25	8.1800	8.1800	8.0000	8.0000	-5.882%	12	324	-31.250%
2025-11-24	8.5100	8.5100	8.5000	8.5000	-2.074%	10	321	-35.294%
2025-11-21	8.6000	8.8600	8.2800	8.6800	-2.691%	507	329	-36.636%
2025-11-19	9.2000	9.2500	8.9200	8.9200	-13.230%	4	81	-38.341%
2025-11-14	11.0000	11.0000	10.2800	10.2800	-2.095%	31	80	-46.498%
2025-11-13	10.1800	10.5000	9.3600	10.5000	-27.386%	38	49	-47.619%
2025-11-12	14.4600	14.4600	14.4600	14.4600	+24.655%	2	35	-61.964%
2025-11-05	11.3000	11.6000	11.3000	11.6000	+2.655%	2	33	-52.586%
2025-11-04	11.6000	11.7000	11.3000	11.3000	-7.377%	16	33	-51.327%
2025-10-30	11.8500	12.2000	11.8500	12.2000	+9.417%	4	19	-54.918%
2025-10-29	11.1500	11.1500	11.1500	11.1500	+0.450%	1	22	-50.673%
2025-10-28	11.2000	11.2000	11.1000	11.1000	0.000%	2	22	-50.450%
2025-10-24	11.1000	11.2000	11.1000	11.1000	-0.180%	6	22	-50.450%
2025-10-20	11.1200	11.1200	11.1200	11.1200	-1.068%	2	20	-50.540%
2025-10-15	11.2400	11.2400	11.2400	11.2400	+3.882%	1	20	-51.068%
2025-10-13	10.8200	10.8200	10.8200	10.8200	+0.185%	1	19	-49.168%
2025-10-10	11.2000	11.2000	10.8000	10.8000	-6.087%	12	18	-49.074%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-0.433%	1	10	-52.174%
2025-10-07	11.5500	11.5500	11.5500	11.5500	-0.858%	1	10	-52.381%
2025-10-03	11.6500	11.6500	11.6500	11.6500	+3.189%	1	9	-52.790%
2025-10-02	11.2900	11.2900	11.2900	11.2900	-4.322%	1	9	-51.284%
2025-09-22	11.8000	11.8000	11.8000	11.8000	+2.609%	1	8	-53.390%
2025-09-19	11.5000	11.5000	11.5000	11.5000	-9.163%	2	7	-52.174%
2025-09-18	12.6600	12.6600	12.6600	12.6600	+0.079%	3	5	-56.556%
2025-09-16	12.6500	12.6500	12.6500	12.6500	-2.392%	1	2	-56.522%
2025-09-15	12.9600	12.9600	12.9600	12.9600	0.000%	1	1	-57.562%