Dark

DIS20280121C165
DIS Jan 21 2028 165.00 Call (DIS280121C00165000)
option OPRA

EOD

Sep 9, 2026

2.12-18.774%(-0.49)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1200	2.2900	2.1200	2.1200	-18.774%	100	1,617	0.000%
2026-09-01	2.6100	2.6200	2.6100	2.6100	-20.909%	30	1,617	-18.774%
2026-08-24	3.2500	3.3000	3.2500	3.3000	+30.435%	2	1,621	-35.758%
2026-08-17	2.6600	2.6600	2.5300	2.5300	-12.153%	2	1,621	-16.206%
2026-08-14	2.9000	2.9600	2.8500	2.8800	+17.073%	28	1,621	-26.389%
2026-08-12	2.4400	2.5500	2.4300	2.4600	-5.385%	4	1,618	-13.821%
2026-08-10	2.7500	2.7500	2.6000	2.6000	-4.412%	2	1,617	-18.462%
2026-08-07	3.1500	3.2000	2.7200	2.7200	+0.741%	3	1,616	-22.059%
2026-08-06	2.7000	2.7000	2.7000	2.7000	+10.204%	1	1,617	-21.481%
2026-08-05	2.5800	2.5800	2.4500	2.4500	+25.641%	21	1,616	-13.469%
2026-07-31	1.8000	1.9500	1.8000	1.9500	-2.500%	3	1,616	+8.718%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-20.319%	2	1,613	+6.000%
2026-07-28	2.5100	2.5100	2.5100	2.5100	+20.673%	1	1,613	-15.538%
2026-07-24	2.0800	2.0800	2.0800	2.0800	-25.714%	2	1,613	+1.923%
2026-07-20	2.2900	2.8000	2.2300	2.8000	+16.667%	34	1,613	-24.286%
2026-07-17	2.4500	2.4500	2.4000	2.4000	+14.286%	4	1,614	-11.667%
2026-07-14	2.1000	2.4600	2.1000	2.1000	+5.000%	3	1,612	+0.952%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-27.536%	2	1,614	+6.000%
2026-06-25	2.7600	2.7600	2.7600	2.7600	-10.098%	49	1,614	-23.188%
2026-06-22	3.0700	3.0700	3.0700	3.0700	+4.422%	66	1,663	-30.945%
2026-06-18	3.1500	3.1500	2.9400	2.9400	+10.112%	45	1,839	-27.891%
2026-06-17	3.1000	3.1000	2.5800	2.6700	-0.373%	77	1,839	-20.599%
2026-06-10	2.7000	2.7000	2.6800	2.6800	-5.965%	2	1,839	-20.896%
2026-06-05	2.4300	2.8500	2.3800	2.8500	-1.384%	36	1,839	-25.614%
2026-06-03	2.7000	3.1000	2.7000	2.8900	-3.667%	513	1,803	-26.644%
2026-06-02	2.9000	3.0000	2.9000	3.0000	+3.448%	4	1,305	-29.333%
2026-05-29	3.2500	3.2500	2.9000	2.9000	-10.769%	6	1,304	-26.897%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-4.412%	2	1,302	-34.769%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+3.030%	2	1,302	-37.647%
2026-05-13	3.3500	3.3500	3.3000	3.3000	-16.456%	169	1,300	-35.758%
2026-05-08	3.9500	3.9500	3.9500	3.9500	+3.947%	1	1,220	-46.329%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+35.231%	1	1,220	-44.211%
2026-05-05	2.8000	2.8100	2.8000	2.8100	-19.253%	3	1,219	-24.555%
2026-05-01	3.4800	3.4800	3.4800	3.4800	+3.881%	1	1,215	-39.080%
2026-04-30	3.3500	3.3500	3.3500	3.3500	+1.824%	2	1,215	-36.716%
2026-04-27	3.2000	3.2900	3.2000	3.2900	-3.801%	100	1,213	-35.562%
2026-04-24	3.4200	3.4200	3.4200	3.4200	+6.542%	40	1,213	-38.012%
2026-04-23	3.5000	3.5000	3.2100	3.2100	-15.526%	41	1,213	-33.956%
2026-04-17	3.8000	3.8000	3.8000	3.8000	+11.111%	1	1,212	-44.211%
2026-04-14	3.5000	3.5000	3.3200	3.4200	+12.131%	162	1,212	-38.012%
2026-04-08	3.0500	3.0500	3.0500	3.0500	+10.108%	5	1,197	-30.492%
2026-04-07	3.0300	3.0300	2.7700	2.7700	-2.120%	145	1,197	-23.466%
2026-04-06	2.8500	2.9100	2.8300	2.8300	-7.818%	95	1,138	-25.088%
2026-03-31	3.1200	3.1200	3.0000	3.0700	+1.656%	4	1,175	-30.945%
2026-03-30	2.8200	3.0700	2.8000	3.0200	+11.029%	15	1,176	-29.801%
2026-03-26	2.7700	2.7700	2.7200	2.7200	-6.207%	5	1,177	-22.059%
2026-03-25	2.9000	2.9000	2.9000	2.9000	-13.433%	1	1,172	-26.897%
2026-03-20	3.3500	3.3500	3.3500	3.3500	-21.176%	3	1,171	-36.716%
2026-03-17	4.2500	4.2500	4.2500	4.2500	+26.488%	1	1,168	-50.118%
2026-03-16	3.3100	3.4000	3.3100	3.3600	-2.890%	12	1,168	-36.905%
2026-03-09	3.4600	3.4600	3.4600	3.4600	-12.846%	8	1,167	-38.728%
2026-03-04	3.8700	4.3400	3.6000	3.9700	-5.476%	5	1,175	-46.599%
2026-02-26	4.3700	4.3700	4.1000	4.2000	-8.696%	11	1,178	-49.524%
2026-02-24	4.2000	6.2700	2.7500	4.6000	+15.578%	7	1,178	-53.913%
2026-02-23	3.9800	3.9800	3.9800	3.9800	-19.106%	40	1,179	-46.734%
2026-02-19	4.9200	4.9200	4.9200	4.9200	+16.312%	10	1,179	-56.911%
2026-02-18	4.2300	4.2300	4.2300	4.2300	-8.442%	80	1,179	-49.882%
2026-02-17	4.6200	4.6200	4.6200	4.6200	+4.525%	80	1,259	-54.113%
2026-02-13	4.4200	4.4200	4.4200	4.4200	+13.333%	80	1,419	-52.036%
2026-02-12	3.5000	4.4400	3.4000	3.9000	-12.360%	1,265	1,419	-45.641%
2026-02-06	4.2000	4.4500	4.2000	4.4500	+5.952%	2	383	-52.360%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-19.231%	3	384	-49.524%
2026-01-29	5.2000	5.2000	5.2000	5.2000	-11.111%	1	385	-59.231%
2026-01-15	5.8500	5.8500	5.8500	5.8500	+4.651%	2	386	-63.761%
2026-01-02	5.5900	5.5900	5.5900	5.5900	-7.603%	1	384	-62.075%
2025-12-30	6.0500	6.0500	6.0500	6.0500	+0.833%	2	383	-64.959%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+6.007%	2	383	-64.667%
2025-12-11	5.6600	5.6600	5.6600	5.6600	+21.199%	1	383	-62.544%
2025-12-05	4.6500	4.6700	4.6500	4.6700	+4.709%	30	383	-54.604%
2025-12-04	4.4700	4.4700	4.4600	4.4600	-3.254%	30	393	-52.466%
2025-11-28	4.5500	4.7300	4.5500	4.6100	+3.132%	22	388	-54.013%
2025-11-26	4.2500	4.5800	4.2300	4.4700	-3.037%	63	365	-52.573%
2025-11-24	4.8200	4.8400	4.4500	4.6100	-4.158%	51	365	-54.013%
2025-11-21	4.9800	5.0000	4.7600	4.8100	-9.756%	42	361	-55.925%
2025-11-19	5.5500	5.5500	5.2600	5.3300	-1.842%	37	361	-60.225%
2025-11-18	5.6200	5.9000	5.3800	5.4300	-0.367%	38	365	-60.958%
2025-11-14	5.5000	5.5700	5.3500	5.4500	-5.217%	256	336	-61.101%
2025-11-13	5.8000	6.0000	5.5000	5.7500	-29.448%	64	332	-63.130%
2025-11-12	8.1500	8.1500	8.1500	8.1500	+13.194%	10	271	-73.988%
2025-11-11	7.0300	7.2000	7.0300	7.2000	+20.401%	11	251	-70.556%
2025-11-06	5.9800	5.9800	5.9800	5.9800	-6.563%	30	251	-64.548%
2025-11-04	6.4000	6.4000	6.3500	6.4000	-2.290%	12	251	-66.875%
2025-11-03	6.5500	6.5500	6.5500	6.5500	-2.239%	1	239	-67.634%
2025-10-31	6.7000	6.7000	6.7000	6.7000	0.000%	10	239	-68.358%
2025-10-30	6.7000	6.7000	6.7000	6.7000	+12.228%	10	229	-68.358%
2025-10-29	6.1200	6.1200	5.8700	5.9700	-2.131%	12	219	-64.489%
2025-10-28	6.1000	6.1000	6.1000	6.1000	+0.826%	10	219	-65.246%
2025-10-24	6.0500	6.0500	6.0500	6.0500	-9.701%	10	209	-64.959%
2025-10-22	6.7000	6.7000	6.7000	6.7000	+4.361%	10	209	-68.358%
2025-10-21	6.5300	6.5300	6.4200	6.4200	+5.246%	2	199	-66.978%
2025-10-17	6.0000	6.1000	6.0000	6.1000	+5.172%	20	199	-65.246%
2025-10-16	5.8000	5.8000	5.8000	5.8000	-9.375%	150	179	-63.448%
2025-10-03	6.4000	6.4000	6.4000	6.4000	+7.563%	54	29	-66.875%
2025-10-02	5.9500	5.9500	5.9500	5.9500	-8.882%	6	56	-64.370%
2025-09-26	6.5000	6.5300	6.5000	6.5300	-2.537%	2	62	-67.534%
2025-09-24	6.6500	6.7000	6.6500	6.7000	0.000%	60	60	-68.358%