Dark

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

EOD

Jul 28, 2026

5.20+23.810%(+1.00)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.1000	5.2400	5.1000	5.2000	+23.810%	251	1,046	0.000%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-3.448%	20	1,049	+23.810%
2026-07-22	4.3500	4.3500	4.3500	4.3500	-47.080%	1	1,059	+19.540%
2026-07-20	4.6500	8.2200	4.6500	8.2200	+58.077%	2	1,058	-36.740%
2026-07-16	5.2000	5.2000	5.2000	5.2000	+11.828%	1	1,058	0.000%
2026-07-15	4.5500	7.7200	4.5500	4.6500	+14.815%	57	1,058	+11.828%
2026-07-14	4.0500	4.0500	4.0500	4.0500	-10.200%	2	1,041	+28.395%
2026-07-13	4.5500	4.5500	4.5100	4.5100	+1.806%	2	1,039	+15.299%
2026-07-09	4.4300	4.4300	4.4300	4.4300	-4.731%	2	1,038	+17.381%
2026-07-07	4.8300	4.8300	4.6500	4.6500	-7.921%	7	1,040	+11.828%
2026-07-02	4.6000	5.0500	4.6000	5.0500	+5.208%	207	862	+2.970%
2026-07-01	4.8000	4.8000	4.8000	4.8000	+2.128%	15	862	+8.333%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-4.858%	11	862	+10.638%
2026-06-29	4.9400	4.9400	4.9400	4.9400	-1.200%	1	862	+5.263%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-15.825%	2	861	+4.000%
2026-06-18	5.9400	5.9400	5.9400	5.9400	-1.980%	3	861	-12.458%
2026-06-15	6.0600	6.0600	6.0600	6.0600	+8.214%	1	861	-14.191%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-4.274%	2	860	-7.143%
2026-06-03	5.8500	5.8500	5.8500	5.8500	+1.739%	30	858	-11.111%
2026-06-02	5.7500	5.7500	5.7500	5.7500	-19.580%	1	888	-9.565%
2026-05-29	7.1500	7.1500	7.1500	7.1500	+6.716%	1	888	-27.273%
2026-05-20	6.7000	6.7000	6.7000	6.7000	-10.067%	1	889	-22.388%
2026-05-11	7.4500	7.4500	7.4500	7.4500	-3.747%	1	890	-30.201%
2026-05-07	8.2500	8.2500	7.7400	7.7400	+0.519%	10	890	-32.817%
2026-05-06	7.9200	8.4000	6.9500	7.7000	+35.088%	352	893	-32.468%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-12.037%	10	583	-8.772%
2026-05-01	7.0000	7.0000	6.4800	6.4800	+3.185%	9	568	-19.753%
2026-04-28	6.2500	6.2800	6.2500	6.2800	-15.250%	31	568	-17.197%
2026-04-20	7.4100	7.4100	7.4100	7.4100	+13.825%	1	597	-29.825%
2026-04-15	6.5100	6.5100	6.5100	6.5100	-1.364%	72	598	-20.123%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+8.197%	30	558	-21.212%
2026-04-13	6.4300	6.4300	6.1000	6.1000	+6.830%	2	558	-14.754%
2026-04-10	6.7500	6.7500	5.7100	5.7100	-2.058%	4	558	-8.932%
2026-04-08	5.8300	5.8300	5.8300	5.8300	+2.460%	5	555	-10.806%
2026-04-02	5.5900	5.6900	5.5300	5.6900	+13.800%	54	555	-8.612%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-5.660%	2	555	+4.000%
2026-03-30	5.3000	5.3000	5.3000	5.3000	+7.071%	1	557	-1.887%
2026-03-27	5.1500	5.1500	4.8500	4.9500	-2.750%	5	558	+5.051%
2026-03-26	5.0900	5.0900	5.0900	5.0900	+1.800%	4	560	+2.161%
2026-03-25	5.2500	5.2500	5.0000	5.0000	-10.714%	4	560	+4.000%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-10.400%	30	560	-7.143%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+33.833%	5	568	-16.800%
2026-03-18	6.1500	6.1500	4.6700	4.6700	-27.031%	4	563	+11.349%
2026-03-17	6.5300	6.5300	6.4000	6.4000	+4.918%	3	563	-18.750%
2026-03-16	5.6300	6.3900	5.6300	6.1000	-5.280%	11	563	-14.754%
2026-03-13	6.4400	6.4400	6.4400	6.4400	-0.464%	1	563	-19.255%
2026-03-10	6.6300	6.6300	6.4700	6.4700	-7.571%	8	562	-19.629%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-8.854%	4	561	-25.714%
2026-03-02	7.6800	7.6800	7.6800	7.6800	+14.116%	2	557	-32.292%
2026-02-27	6.7300	6.7300	6.7300	6.7300	-15.664%	2	557	-22.734%
2026-02-25	7.8800	8.2500	7.8800	7.9800	+5.000%	4	557	-34.837%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+16.923%	2	557	-31.579%
2026-02-12	8.5600	8.5600	6.2500	6.5000	-27.778%	521	555	-20.000%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+5.882%	1	370	-42.222%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-0.585%	1	369	-38.824%
2026-02-04	7.6000	8.5500	7.6000	8.5500	+16.485%	4	369	-39.181%
2026-02-03	7.3400	7.3400	7.3400	7.3400	-15.632%	1	367	-29.155%
2026-02-02	7.6200	8.7000	7.4300	8.7000	-12.563%	8	367	-40.230%
2026-01-26	9.9500	9.9500	9.9500	9.9500	-2.642%	10	361	-47.739%
2026-01-20	10.1600	10.2900	10.1000	10.2200	-2.294%	27	361	-49.119%
2026-01-16	10.4600	10.4600	10.4600	10.4600	-9.043%	1	337	-50.287%
2026-01-15	10.9400	11.5000	10.9400	11.5000	+6.481%	2	337	-54.783%
2026-01-14	10.8000	10.8000	10.8000	10.8000	-4.255%	1	337	-51.852%
2026-01-12	11.5100	11.5100	11.2800	11.2800	+0.985%	25	337	-53.901%
2026-01-08	10.9000	11.1700	10.9000	11.1700	+2.949%	3	332	-53.447%
2026-01-07	10.9900	10.9900	10.8500	10.8500	-2.603%	2	335	-52.074%
2026-01-05	11.2500	11.5000	11.1400	11.1400	+8.366%	6	334	-53.321%
2026-01-02	10.5000	10.5000	10.2800	10.2800	-7.136%	4	336	-49.416%
2025-12-31	11.0700	11.0700	11.0700	11.0700	-3.319%	2	336	-53.026%
2025-12-30	11.4500	11.4500	11.4500	11.4500	+2.050%	1	336	-54.585%
2025-12-24	11.2200	11.2200	11.2200	11.2200	+6.857%	2	335	-53.654%
2025-12-22	10.7300	10.7300	10.4800	10.5000	0.000%	95	335	-50.476%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+2.439%	2	366	-50.476%
2025-12-15	10.2500	10.2500	10.2500	10.2500	-5.093%	1	366	-49.268%
2025-12-12	10.8000	10.8000	10.8000	10.8000	+8.325%	4	367	-51.852%
2025-12-11	10.0000	10.2000	9.9700	9.9700	+6.860%	4	363	-47.844%
2025-12-10	8.9300	9.6700	8.9300	9.3300	+6.023%	135	361	-44.266%
2025-12-08	8.8000	8.8000	8.8000	8.8000	+6.667%	1	377	-40.909%
2025-12-03	8.2200	8.2500	8.2200	8.2500	-7.821%	40	376	-36.970%
2025-12-01	8.5500	9.1000	8.5400	8.9500	+8.617%	15	336	-41.899%
2025-11-26	8.1200	8.2400	8.0000	8.2400	+3.000%	12	324	-36.893%
2025-11-25	8.1800	8.1800	8.0000	8.0000	-5.882%	12	324	-35.000%
2025-11-24	8.5100	8.5100	8.5000	8.5000	-2.074%	10	321	-38.824%
2025-11-21	8.6000	8.8600	8.2800	8.6800	-2.691%	507	329	-40.092%
2025-11-19	9.2000	9.2500	8.9200	8.9200	-13.230%	4	81	-41.704%
2025-11-14	11.0000	11.0000	10.2800	10.2800	-2.095%	31	80	-49.416%
2025-11-13	10.1800	10.5000	9.3600	10.5000	-27.386%	38	49	-50.476%
2025-11-12	14.4600	14.4600	14.4600	14.4600	+24.655%	2	35	-64.039%
2025-11-05	11.3000	11.6000	11.3000	11.6000	+2.655%	2	33	-55.172%
2025-11-04	11.6000	11.7000	11.3000	11.3000	-7.377%	16	33	-53.982%
2025-10-30	11.8500	12.2000	11.8500	12.2000	+9.417%	4	19	-57.377%
2025-10-29	11.1500	11.1500	11.1500	11.1500	+0.450%	1	22	-53.363%
2025-10-28	11.2000	11.2000	11.1000	11.1000	0.000%	2	22	-53.153%
2025-10-24	11.1000	11.2000	11.1000	11.1000	-0.180%	6	22	-53.153%
2025-10-20	11.1200	11.1200	11.1200	11.1200	-1.068%	2	20	-53.237%
2025-10-15	11.2400	11.2400	11.2400	11.2400	+3.882%	1	20	-53.737%
2025-10-13	10.8200	10.8200	10.8200	10.8200	+0.185%	1	19	-51.941%
2025-10-10	11.2000	11.2000	10.8000	10.8000	-6.087%	12	18	-51.852%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-0.433%	1	10	-54.783%
2025-10-07	11.5500	11.5500	11.5500	11.5500	-0.858%	1	10	-54.978%
2025-10-03	11.6500	11.6500	11.6500	11.6500	+3.189%	1	9	-55.365%
2025-10-02	11.2900	11.2900	11.2900	11.2900	-4.322%	1	9	-53.942%
2025-09-22	11.8000	11.8000	11.8000	11.8000	+2.609%	1	8	-55.932%
2025-09-19	11.5000	11.5000	11.5000	11.5000	-9.163%	2	7	-54.783%
2025-09-18	12.6600	12.6600	12.6600	12.6600	+0.079%	3	5	-58.926%
2025-09-16	12.6500	12.6500	12.6500	12.6500	-2.392%	1	2	-58.893%
2025-09-15	12.9600	12.9600	12.9600	12.9600	0.000%	1	1	-59.877%