Dark

DIS20280121C150
DIS Jan 21 2028 150.00 Call (DIS280121C00150000)
option OPRA

EOD

Jul 28, 2026

3.70+8.824%(+0.30)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.5000	3.9000	3.5000	3.7000	+8.824%	27	33,631	0.000%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+8.974%	7	33,655	+8.824%
2026-07-24	2.6100	3.3100	2.6100	3.1200	+9.474%	18	33,652	+18.590%
2026-07-23	3.0500	3.0900	2.7900	2.8500	-16.176%	1,116	33,636	+29.825%
2026-07-21	3.4000	3.4000	3.3000	3.4000	+4.615%	36	32,523	+8.824%
2026-07-20	4.0000	4.0000	3.2500	3.2500	-9.722%	4	32,502	+13.846%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-6.494%	10	32,505	+2.778%
2026-07-16	3.6000	3.8500	3.6000	3.8500	+14.925%	42	32,495	-3.896%
2026-07-15	3.3800	3.4500	3.3500	3.3500	+6.688%	10	32,537	+10.448%
2026-07-14	3.2500	3.3500	3.1400	3.1400	-6.269%	25	32,529	+17.834%
2026-07-13	3.5500	3.8500	3.3500	3.3500	+3.077%	20	32,504	+10.448%
2026-07-10	3.2000	3.3700	3.2000	3.2500	-3.561%	6	32,502	+13.846%
2026-07-09	3.3000	3.3900	3.3000	3.3700	-2.319%	506	32,506	+9.792%
2026-07-08	3.4500	3.4500	3.4500	3.4500	-1.429%	10	32,009	+7.246%
2026-07-07	3.7300	3.7300	3.5000	3.5000	-1.408%	6	31,999	+5.714%
2026-07-06	4.1000	4.1000	3.5400	3.5500	+1.429%	49	31,995	+4.225%
2026-07-02	3.3000	3.5000	3.3000	3.5000	+6.061%	5	31,968	+5.714%
2026-07-01	3.6000	3.6000	3.2500	3.3000	-1.493%	528	31,968	+12.121%
2026-06-30	3.4500	3.6500	3.3500	3.3500	-9.459%	2,955	31,463	+10.448%
2026-06-29	3.7500	3.8700	3.7000	3.7000	-1.596%	801	28,562	0.000%
2026-06-26	3.7000	4.0000	3.7000	3.7600	-4.810%	17	27,764	-1.596%
2026-06-25	4.4400	4.4900	3.7400	3.9500	-14.130%	2,011	27,758	-6.329%
2026-06-23	4.6000	4.6000	4.6000	4.6000	-1.075%	1	25,961	-19.565%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-0.641%	9	25,962	-20.430%
2026-06-18	4.6400	4.7000	4.6400	4.6800	+4.000%	86	25,870	-20.940%
2026-06-17	4.5900	4.5900	4.0400	4.5000	+7.143%	8	25,870	-17.778%
2026-06-16	4.2500	4.3000	4.1300	4.2000	-3.448%	19	25,870	-11.905%
2026-06-15	4.3500	4.3500	4.3500	4.3500	+1.163%	1	25,870	-14.943%
2026-06-11	3.9000	4.3000	3.9000	4.3000	+4.878%	3	25,870	-13.953%
2026-06-10	4.0000	4.1000	3.9300	4.1000	-5.747%	404	25,869	-9.756%
2026-06-09	4.1900	4.3500	4.1900	4.3500	+6.098%	2	25,467	-14.943%
2026-06-08	4.0000	4.1000	4.0000	4.1000	-3.529%	25	25,465	-9.756%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+1.190%	2	25,454	-12.941%
2026-06-04	4.3000	4.3000	4.2000	4.2000	+2.439%	7	25,454	-11.905%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-9.292%	1	25,448	-9.756%
2026-06-02	4.5000	4.5200	4.5000	4.5200	-13.905%	35	25,447	-18.142%
2026-06-01	4.3500	5.2500	4.3500	5.2500	+4.374%	3	25,412	-29.524%
2026-05-28	5.0300	5.0300	5.0300	5.0300	+2.653%	1	25,409	-26.441%
2026-05-27	6.2000	6.2000	4.9000	4.9000	+3.158%	6	25,408	-24.490%
2026-05-26	4.7500	4.7500	4.7500	4.7500	+1.064%	10	25,412	-22.105%
2026-05-22	5.0000	5.0000	4.7000	4.7000	-4.082%	7	25,417	-21.277%
2026-05-21	5.3000	5.3000	4.9000	4.9000	-8.411%	21	25,396	-24.490%
2026-05-20	5.2500	5.3500	5.2500	5.3500	+9.184%	6	25,396	-30.841%
2026-05-18	4.9000	4.9000	4.9000	4.9000	0.000%	2	25,394	-24.490%
2026-05-15	5.0000	5.0000	4.8000	4.9000	-9.259%	45	25,394	-24.490%
2026-05-14	5.3000	5.4000	5.2500	5.4000	+5.882%	7	25,385	-31.481%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-2.486%	1	25,384	-27.451%
2026-05-12	5.1100	5.2300	5.1100	5.2300	-15.645%	8	25,384	-29.254%
2026-05-07	6.2800	6.2800	6.2000	6.2000	-15.646%	23	25,384	-40.323%
2026-05-06	5.9000	7.3500	5.9000	7.3500	+72.941%	56	25,363	-49.660%
2026-05-05	4.4000	4.5000	4.2500	4.2500	-7.609%	65	25,343	-12.941%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-5.544%	1	25,352	-19.565%
2026-04-30	4.9400	4.9400	4.8200	4.8700	+2.311%	4	25,352	-24.025%
2026-04-29	4.6800	4.7600	4.6800	4.7600	-18.072%	57	25,352	-22.269%
2026-04-28	5.8100	5.8100	5.8100	5.8100	+22.833%	80	25,402	-36.317%
2026-04-27	5.0000	5.5000	4.7300	4.7300	-4.444%	25	25,362	-21.776%
2026-04-24	4.7500	4.9500	4.7500	4.9500	-2.941%	91	25,337	-25.253%
2026-04-23	5.1500	5.1500	5.0500	5.1000	+2.204%	13	25,336	-27.451%
2026-04-21	4.9900	4.9900	4.9900	4.9900	-11.368%	2	25,336	-25.852%
2026-04-20	5.5300	5.6300	5.5300	5.6300	+1.441%	7	25,336	-34.281%
2026-04-17	5.5500	5.5500	5.5500	5.5500	+9.901%	2	25,341	-33.333%
2026-04-15	5.0000	5.0500	5.0000	5.0500	+3.061%	2	25,339	-26.733%
2026-04-14	5.0000	5.0000	4.8500	4.9000	+6.061%	3	25,339	-24.490%
2026-04-13	4.6200	4.6200	4.6200	4.6200	+2.667%	1	25,341	-19.913%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-3.017%	1	25,341	-17.778%
2026-04-09	4.6400	4.6400	4.6400	4.6400	+3.111%	80	25,340	-20.259%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+9.756%	30	25,340	-17.778%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-5.963%	480	25,310	-9.756%
2026-04-06	4.3400	4.3800	4.2000	4.3600	+6.863%	48	24,910	-15.138%
2026-04-02	4.3000	4.3000	4.0700	4.0800	-18.400%	1,065	24,329	-9.314%
2026-04-01	4.5400	5.0000	4.5400	5.0000	+16.279%	2	24,329	-26.000%
2026-03-31	4.3000	4.3000	4.3000	4.3000	-4.867%	5	24,328	-13.953%
2026-03-30	4.5200	4.5200	4.4000	4.5200	+14.141%	34	24,325	-18.142%
2026-03-27	3.9000	3.9600	3.8000	3.9600	-3.415%	587	24,320	-6.566%
2026-03-26	4.3000	4.3000	4.1000	4.1000	-1.205%	402	23,740	-9.756%
2026-03-25	3.9500	4.3000	3.9000	4.1500	-1.190%	3,689	23,341	-10.843%
2026-03-24	4.4000	4.4500	4.2000	4.2000	-7.692%	1,219	19,656	-11.905%
2026-03-23	4.7000	5.2000	4.5000	4.5500	-7.143%	53	18,438	-18.681%
2026-03-20	4.9500	4.9500	4.7000	4.9000	+4.478%	33	18,397	-24.490%
2026-03-19	4.6900	4.6900	4.6900	4.6900	-0.213%	9	18,400	-21.109%
2026-03-18	5.0000	5.0000	4.7000	4.7000	-9.615%	1,222	18,404	-21.277%
2026-03-17	5.1000	5.2500	5.0000	5.2000	+8.333%	64	17,201	-28.846%
2026-03-16	4.9000	5.0000	4.8000	4.8000	-2.041%	895	17,148	-22.917%
2026-03-13	4.9500	5.1000	4.9000	4.9000	+2.083%	7	16,351	-24.490%
2026-03-12	5.1000	5.1500	4.8000	4.8000	-4.000%	1,208	16,345	-22.917%
2026-03-10	5.6700	5.6700	5.0000	5.0000	-6.015%	401	15,142	-26.000%
2026-03-09	5.0000	5.4000	4.9000	5.3200	+2.308%	433	14,743	-30.451%
2026-03-06	5.4000	5.4000	5.2000	5.2000	0.000%	1,905	14,330	-28.846%
2026-03-05	5.6000	5.6000	5.2000	5.2000	-11.864%	1,719	12,427	-28.846%
2026-03-04	5.8000	5.9000	5.8000	5.9000	+3.509%	391	10,929	-37.288%
2026-03-03	5.6000	6.0000	5.6000	5.7000	-0.870%	406	10,538	-35.088%
2026-03-02	5.8000	5.8500	5.6000	5.7500	-4.167%	455	10,133	-35.652%
2026-02-27	6.0000	6.0000	6.0000	6.0000	0.000%	398	9,684	-38.333%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+1.010%	3	9,286	-38.333%
2026-02-25	5.9400	5.9400	5.9400	5.9400	-6.161%	7	9,277	-37.710%
2026-02-24	6.7800	6.7900	6.3300	6.3300	+13.036%	36	9,277	-41.548%
2026-02-23	5.9000	5.9500	5.6000	5.6000	-11.111%	1,293	9,250	-33.929%
2026-02-17	6.3000	6.3000	6.3000	6.3000	+16.667%	1	7,976	-41.270%
2026-02-13	5.6000	5.6000	5.4000	5.4000	-1.818%	799	7,176	-31.481%
2026-02-12	6.6000	6.6000	5.2500	5.5000	-21.429%	2,634	7,176	-32.727%
2026-02-11	7.7500	7.7500	7.0000	7.0000	-9.677%	2	4,765	-47.143%
2026-02-10	7.1300	7.7500	7.1300	7.7500	+25.000%	5	4,763	-52.258%
2026-02-09	6.5000	6.5000	6.2000	6.2000	+6.897%	1,425	4,758	-40.323%
2026-02-05	6.0000	6.0500	5.8000	5.8000	-10.769%	369	3,358	-36.207%
2026-02-04	7.0200	7.0200	6.5000	6.5000	+10.169%	2	2,991	-43.077%
2026-02-03	6.1700	6.1700	5.1000	5.9000	+3.509%	500	2,992	-37.288%
2026-02-02	7.0000	7.0000	5.6400	5.7000	-28.661%	1,934	2,534	-35.088%
2026-01-30	7.9900	7.9900	7.9900	7.9900	+6.533%	1	715	-53.692%
2026-01-29	7.2800	7.5000	7.2800	7.5000	+5.634%	504	715	-50.667%
2026-01-28	7.4000	7.6000	7.0500	7.1000	-7.190%	14	215	-47.887%
2026-01-27	7.6000	7.6500	7.4400	7.6500	-0.778%	5	212	-51.634%
2026-01-26	7.7500	7.8500	7.6500	7.7100	-1.154%	8	211	-52.010%
2026-01-23	7.8000	7.8000	7.8000	7.8000	-3.106%	1	211	-52.564%
2026-01-21	7.9000	8.0500	7.9000	8.0500	+5.921%	11	211	-54.037%
2026-01-20	7.6000	7.6000	7.6000	7.6000	-7.317%	3	221	-51.316%
2026-01-16	8.2000	8.2000	8.2000	8.2000	-3.529%	5	219	-54.878%
2026-01-15	8.5000	8.5000	8.5000	8.5000	+2.163%	7	219	-56.471%
2026-01-14	8.2800	8.4400	8.2800	8.3200	+2.716%	59	219	-55.529%
2026-01-13	8.3500	8.3500	8.1000	8.1000	-2.994%	8	174	-54.321%
2026-01-12	8.3500	8.3500	8.3500	8.3500	-7.428%	1	175	-55.689%
2026-01-09	9.0200	9.0200	9.0200	9.0200	+5.497%	1	175	-58.980%
2026-01-07	8.5500	8.5500	8.5500	8.5500	-3.933%	1	175	-56.725%
2026-01-06	8.7500	8.9000	8.7500	8.9000	-4.301%	43	175	-58.427%
2026-01-05	9.3000	9.3000	9.3000	9.3000	+19.231%	1	172	-60.215%
2026-01-02	7.8000	7.8000	7.8000	7.8000	-7.143%	1	172	-52.564%
2025-12-31	8.4800	8.4800	8.4000	8.4000	-2.665%	10	169	-55.952%
2025-12-30	8.6300	8.6300	8.6300	8.6300	0.000%	1	169	-57.126%
2025-12-29	8.6300	8.6300	8.6300	8.6300	-1.932%	4	169	-57.126%
2025-12-24	8.8000	8.8000	8.8000	8.8000	+17.333%	1	170	-57.955%
2025-12-22	7.7500	7.7500	7.5000	7.5000	-3.846%	6	170	-50.667%
2025-12-19	7.8000	7.8000	7.8000	7.8000	-0.637%	3	169	-52.564%
2025-12-18	7.8500	7.8500	7.8500	7.8500	-3.563%	1	169	-52.866%
2025-12-17	8.1400	8.1400	8.1400	8.1400	-2.515%	1	169	-54.545%
2025-12-16	8.3500	8.3500	8.3500	8.3500	+1.829%	1	169	-55.689%
2025-12-15	8.2000	8.2000	8.2000	8.2000	+5.128%	1	169	-54.878%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-3.106%	2	168	-52.564%
2025-12-11	8.0000	8.0500	8.0000	8.0500	+20.149%	7	166	-54.037%
2025-12-08	6.9000	6.9500	6.7000	6.7000	+2.446%	22	159	-44.776%
2025-12-04	6.5400	6.5400	6.5400	6.5400	+3.810%	1	179	-43.425%
2025-12-03	6.3500	6.3500	6.3000	6.3000	-6.250%	3	179	-41.270%
2025-12-02	6.5500	6.7200	6.5500	6.7200	-4.816%	4	176	-44.940%
2025-12-01	6.3000	7.0600	6.3000	7.0600	+14.797%	7	175	-47.592%
2025-11-24	6.4700	6.6900	6.1500	6.1500	-8.889%	15	175	-39.837%
2025-11-21	6.7500	6.7500	6.7300	6.7500	+3.053%	14	181	-45.185%
2025-11-20	7.0000	7.0000	6.5500	6.5500	-13.130%	34	171	-43.511%
2025-11-19	7.9000	8.1000	7.5000	7.5400	-4.315%	6	138	-50.928%
2025-11-18	7.7500	7.8800	7.7500	7.8800	+1.285%	4	140	-53.046%
2025-11-17	7.5500	7.7800	7.5500	7.7800	+3.046%	2	136	-52.442%
2025-11-14	8.2000	8.2000	7.5500	7.5500	-3.822%	2	135	-50.993%
2025-11-13	8.6000	8.6000	7.3000	7.8500	-27.982%	75	135	-52.866%
2025-11-12	10.9000	10.9000	10.9000	10.9000	+3.025%	2	70	-66.055%
2025-11-11	10.2000	10.5800	10.2000	10.5800	+18.876%	4	68	-65.028%
2025-11-07	8.9000	8.9000	8.9000	8.9000	+4.460%	5	68	-58.427%
2025-11-06	8.5200	8.5200	8.5200	8.5200	-4.054%	19	63	-56.573%
2025-11-04	8.8800	8.8800	8.8800	8.8800	+5.089%	15	68	-58.333%
2025-10-29	8.4500	8.4500	8.4500	8.4500	-8.351%	1	53	-56.213%
2025-10-21	9.2000	9.2200	9.2000	9.2200	+5.977%	2	52	-59.870%
2025-10-20	8.8000	8.8000	8.7000	8.7000	-1.136%	8	52	-57.471%
2025-10-16	8.8000	8.8000	8.8000	8.8000	+3.529%	1	47	-57.955%
2025-10-13	8.5000	8.5000	8.5000	8.5000	-5.765%	3	46	-56.471%
2025-10-06	9.0200	9.0200	9.0200	9.0200	-4.043%	1	43	-58.980%
2025-10-03	9.3000	9.4000	9.3000	9.4000	-0.948%	13	42	-60.638%
2025-10-01	10.0500	10.0500	9.4900	9.4900	+0.317%	2	34	-61.012%
2025-09-25	9.4600	9.4600	9.4600	9.4600	-1.969%	10	33	-60.888%
2025-09-24	9.6500	9.6500	9.6500	9.6500	+9.909%	1	33	-61.658%
2025-09-22	9.1500	9.1500	8.7800	8.7800	-9.016%	6	32	-57.859%
2025-09-18	9.8000	9.9700	9.6500	9.6500	-4.926%	15	26	-61.658%
2025-09-17	10.1500	10.1500	10.1500	10.1500	+3.150%	10	30	-63.547%
2025-09-16	9.8400	9.8400	9.8400	9.8400	-3.529%	10	20	-62.398%
2025-09-15	10.2000	10.2000	10.2000	10.2000	0.000%	10	10	-63.725%