Dark

DIS20280121C170
DIS Jan 21 2028 170.00 Call (DIS280121C00170000)
option OPRA

EOD

Jul 28, 2026

2.05+12.637%(+0.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.2500	2.2500	1.5000	2.0500	+12.637%	6	2,793	0.000%
2026-07-27	1.9700	1.9700	1.8200	1.8200	+2.247%	14	2,792	+12.637%
2026-07-24	1.7900	1.8700	1.7800	1.7800	+10.559%	117	2,791	+15.169%
2026-07-23	2.0000	2.0000	1.5300	1.6100	-13.441%	297	2,794	+27.329%
2026-07-22	2.0000	2.0000	1.8500	1.8600	-7.000%	4	2,699	+10.215%
2026-07-21	2.0000	2.0000	2.0000	2.0000	+5.263%	2	2,697	+2.500%
2026-07-20	1.9000	2.2100	1.9000	1.9000	-8.654%	35	2,696	+7.895%
2026-07-17	2.0800	2.0800	2.0800	2.0800	+18.857%	1	2,690	-1.442%
2026-07-14	1.8000	1.8600	1.7500	1.7500	-12.500%	70	2,689	+17.143%
2026-07-13	2.0000	2.0100	2.0000	2.0000	+16.959%	22	2,718	+2.500%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-10.000%	10	2,702	+19.883%
2026-07-09	1.8500	1.9000	1.8500	1.9000	-5.000%	2	2,712	+7.895%
2026-07-08	1.9500	2.2000	1.9500	2.0000	-2.913%	8	2,712	+2.500%
2026-07-07	2.2400	2.2400	2.0500	2.0600	-3.286%	66	2,711	-0.485%
2026-07-06	2.1300	2.1400	2.1200	2.1300	+8.673%	250	2,695	-3.756%
2026-07-02	1.8500	2.0000	1.8500	1.9600	+15.294%	6	2,693	+4.592%
2026-07-01	1.8500	1.8500	1.7000	1.7000	-9.574%	2	2,693	+20.588%
2026-06-30	1.9300	2.0100	1.7600	1.8800	-8.738%	166	2,691	+9.043%
2026-06-29	2.1500	2.1800	2.0300	2.0600	-3.286%	1,255	2,623	-0.485%
2026-06-26	2.0600	2.1400	2.0500	2.1300	+0.472%	974	2,667	-3.756%
2026-06-25	2.6000	2.6000	2.1200	2.1200	-18.462%	197	3,434	-3.302%
2026-06-24	2.6000	2.6000	2.6000	2.6000	-8.772%	1	3,454	-21.154%
2026-06-22	2.6900	2.8500	2.2200	2.8500	+3.261%	207	3,453	-28.070%
2026-06-18	2.7200	2.9000	2.6100	2.7600	+7.812%	201	3,893	-25.725%
2026-06-17	2.5000	2.6700	2.2300	2.5600	+20.755%	459	3,893	-19.922%
2026-06-16	2.5000	2.5000	2.1200	2.1200	-19.084%	4	3,893	-3.302%
2026-06-15	2.4400	2.8300	2.4400	2.6200	+9.167%	19	3,893	-21.756%
2026-06-12	2.4500	2.4500	2.4000	2.4000	-2.041%	3	3,900	-14.583%
2026-06-11	2.4500	2.4500	2.4500	2.4500	+1.660%	1	3,899	-16.327%
2026-06-10	2.3700	2.4300	2.2600	2.4100	-3.600%	18	3,898	-14.938%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+6.383%	3	3,890	-18.000%
2026-06-08	2.3500	2.3600	2.3500	2.3500	-6.000%	4	3,887	-12.766%
2026-06-04	2.6400	2.6400	2.4400	2.5000	-3.846%	22	3,886	-18.000%
2026-06-03	2.5400	2.6500	2.4300	2.6000	+4.000%	25	3,872	-21.154%
2026-06-02	2.7000	2.7000	2.5000	2.5000	-7.749%	2	3,886	-18.000%
2026-06-01	2.7700	2.7700	2.7100	2.7100	+4.231%	16	3,887	-24.354%
2026-05-29	2.6500	2.8000	2.6000	2.6000	-9.722%	4	3,872	-21.154%
2026-05-28	3.0000	3.0000	2.8800	2.8800	-0.690%	15	3,870	-28.819%
2026-05-27	3.1100	3.1100	2.9000	2.9000	+5.455%	11	3,860	-29.310%
2026-05-26	2.7500	2.7500	2.7500	2.7500	0.000%	1	3,859	-25.455%
2026-05-22	3.1000	3.1000	2.7500	2.7500	-8.333%	8	3,855	-25.455%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-3.226%	2	3,855	-31.667%
2026-05-19	3.0000	3.1000	3.0000	3.1000	+13.971%	5	3,850	-33.871%
2026-05-18	2.7800	2.7800	2.7200	2.7200	-4.561%	4	3,850	-24.632%
2026-05-15	3.0300	3.4500	2.8500	2.8500	-5.000%	15	3,850	-28.070%
2026-05-11	3.2600	3.2600	3.0000	3.0000	-3.226%	40	3,847	-31.667%
2026-05-08	3.5000	3.5000	3.1000	3.1000	-10.663%	23	3,884	-33.871%
2026-05-07	3.6500	3.6500	3.4700	3.4700	+5.793%	6	3,883	-40.922%
2026-05-06	3.2000	3.5000	3.1500	3.2800	+36.667%	59	3,884	-37.500%
2026-05-05	2.5700	2.6200	2.4000	2.4000	-7.692%	45	3,874	-14.583%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-7.143%	20	3,855	-21.154%
2026-05-01	3.0800	3.0800	2.7200	2.8000	-8.197%	3	3,853	-26.786%
2026-04-30	2.9000	3.0500	2.9000	3.0500	+15.094%	32	3,853	-32.787%
2026-04-29	2.9600	2.9600	2.6500	2.6500	-3.636%	53	3,853	-22.642%
2026-04-28	2.7500	2.7500	2.7500	2.7500	+1.103%	1	3,903	-25.455%
2026-04-27	2.8400	2.8400	2.7200	2.7200	-1.091%	21	3,903	-24.632%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-5.172%	1	3,903	-25.455%
2026-04-23	2.9000	2.9000	2.9000	2.9000	-6.452%	2	3,903	-29.310%
2026-04-22	3.1000	3.1000	3.1000	3.1000	+4.027%	1	3,903	-33.871%
2026-04-21	3.2300	3.2300	2.9800	2.9800	-14.613%	80	3,983	-31.208%
2026-04-20	3.4900	3.4900	3.4900	3.4900	+12.581%	40	3,983	-41.261%
2026-04-17	3.1600	3.1600	3.1000	3.1000	+5.085%	4	4,023	-33.871%
2026-04-15	3.0300	3.1100	2.9500	2.9500	-4.839%	74	4,022	-30.508%
2026-04-14	2.9100	3.1000	2.9100	3.1000	+10.714%	91	4,021	-33.871%
2026-04-13	2.7000	2.8600	2.7000	2.8000	+12.000%	13	4,101	-26.786%
2026-04-10	3.0000	3.0000	2.4700	2.5000	-5.660%	190	4,100	-18.000%
2026-04-08	2.6500	2.6900	2.6500	2.6500	+9.053%	4	4,056	-22.642%
2026-04-06	2.6000	2.6000	2.4300	2.4300	-17.065%	81	4,056	-15.638%
2026-04-02	2.9300	2.9300	2.9300	2.9300	+8.519%	1	4,135	-30.034%
2026-04-01	2.9300	2.9300	2.7000	2.7000	+7.570%	53	4,135	-24.074%
2026-03-30	2.5700	2.7000	2.4900	2.5100	-6.691%	165	4,085	-18.327%
2026-03-27	2.4000	2.6900	2.4000	2.6900	+12.083%	50	3,942	-23.792%
2026-03-26	2.4800	2.4800	2.4000	2.4000	-6.250%	3	3,894	-14.583%
2026-03-25	2.4000	2.5600	2.4000	2.5600	-6.909%	2	3,892	-19.922%
2026-03-24	2.7500	2.7500	2.7500	2.7500	+1.852%	1	3,892	-25.455%
2026-03-23	2.9700	2.9700	2.7000	2.7000	-7.850%	14	3,892	-24.074%
2026-03-20	2.9600	2.9600	2.9300	2.9300	+3.901%	60	3,890	-30.034%
2026-03-18	3.3900	3.4000	2.8200	2.8200	-9.904%	47	3,830	-27.305%
2026-03-17	3.0000	3.1300	2.8500	3.1300	+2.961%	618	3,790	-34.505%
2026-03-16	2.8000	3.0400	2.8000	3.0400	+7.042%	81	3,196	-32.566%
2026-03-12	2.8400	2.8400	2.8400	2.8400	-11.250%	7	3,275	-27.817%
2026-03-11	3.2200	3.2300	3.2000	3.2000	+1.587%	41	3,268	-35.938%
2026-03-10	3.1500	3.1500	3.1500	3.1500	0.000%	1	3,268	-34.921%
2026-03-09	3.0700	3.1500	3.0700	3.1500	0.000%	2	3,267	-34.921%
2026-03-06	3.2000	3.2000	3.1500	3.1500	-5.120%	11	3,268	-34.921%
2026-03-05	3.0500	3.3200	3.0500	3.3200	-9.041%	25	3,267	-38.253%
2026-03-03	3.4500	3.6500	3.4500	3.6500	+16.613%	6	3,287	-43.836%
2026-03-02	3.1300	3.1300	3.1300	3.1300	-7.941%	2	3,287	-34.505%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	3,285	-39.706%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-10.256%	1	3,286	-41.429%
2026-02-25	3.9000	3.9000	3.9000	3.9000	0.000%	1	3,287	-47.436%
2026-02-24	4.0500	4.1500	3.6700	3.9000	+9.244%	69	3,287	-47.436%
2026-02-23	3.6500	3.6500	3.5700	3.5700	-10.750%	81	3,232	-42.577%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+4.439%	3	3,312	-48.750%
2026-02-17	3.8300	3.8300	3.8300	3.8300	-8.153%	80	3,312	-46.475%
2026-02-13	4.1700	4.1700	4.1700	4.1700	+22.647%	80	3,472	-50.839%
2026-02-12	2.6200	3.8500	2.5000	3.4000	-13.486%	3,135	3,472	-39.706%
2026-02-11	3.9400	3.9700	3.9300	3.9300	-6.429%	34	1,117	-47.837%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+15.702%	1	1,104	-51.190%
2026-02-09	3.8700	3.9000	3.6300	3.6300	-6.923%	22	1,105	-43.526%
2026-02-06	3.5500	3.9000	3.5500	3.9000	+14.706%	10	1,102	-47.436%
2026-02-05	3.5500	3.5500	3.4000	3.4000	-9.333%	3	1,102	-39.706%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+7.143%	4	1,102	-45.333%
2026-02-03	3.2000	3.5000	3.2000	3.5000	0.000%	7	1,102	-41.429%
2026-02-02	3.7000	3.7500	3.2500	3.5000	-26.316%	283	1,102	-41.429%
2026-01-30	4.8500	4.8500	4.7500	4.7500	+2.151%	10	1,081	-56.842%
2026-01-29	4.3000	4.9000	4.3000	4.6500	+9.412%	37	1,082	-55.914%
2026-01-28	4.3000	4.3500	4.2500	4.2500	-6.593%	401	1,070	-51.765%
2026-01-27	4.6000	4.6000	4.3000	4.5500	-1.087%	125	1,270	-54.945%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+4.545%	20	1,370	-55.435%
2026-01-23	4.5100	4.5500	4.4000	4.4000	-6.383%	16	1,350	-53.409%
2026-01-22	5.0000	5.0000	4.5900	4.7000	+6.818%	44	1,365	-56.383%
2026-01-20	4.6100	4.7500	4.3000	4.4000	-7.368%	171	1,349	-53.409%
2026-01-16	5.1400	5.2500	4.7500	4.7500	-9.524%	38	1,352	-56.842%
2026-01-15	5.3000	5.3000	4.8500	5.2500	+2.941%	21	1,352	-60.952%
2026-01-14	5.1500	5.1500	5.0000	5.1000	0.000%	19	1,342	-59.804%
2026-01-13	5.1000	5.1000	5.1000	5.1000	-2.857%	10	1,341	-59.804%
2026-01-12	5.0500	5.2500	5.0500	5.2500	-4.545%	30	1,331	-60.952%
2026-01-09	5.3000	5.5000	5.3000	5.5000	+4.762%	20	1,323	-62.727%
2026-01-08	5.0500	5.2500	4.9500	5.2500	+5.000%	60	1,323	-60.952%
2026-01-07	5.2000	5.3000	5.0000	5.0000	-5.660%	27	1,303	-59.000%
2026-01-06	5.4300	5.4300	5.3000	5.3000	+1.533%	11	1,307	-61.321%
2026-01-05	4.7500	5.8000	4.7500	5.2200	+13.478%	20	1,306	-60.728%
2026-01-02	4.6200	4.6300	4.6000	4.6000	-11.538%	202	1,306	-55.435%
2025-12-31	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,271	-60.577%
2025-12-30	5.4000	5.4000	5.3500	5.3500	+4.086%	4	1,271	-61.682%
2025-12-29	5.2500	5.2500	5.1400	5.1400	-1.908%	2	1,271	-60.117%
2025-12-26	5.2400	5.2400	5.2400	5.2400	-2.963%	3	1,270	-60.878%
2025-12-24	5.4000	5.4000	5.4000	5.4000	+6.931%	1	1,266	-62.037%
2025-12-23	5.0500	5.0500	5.0400	5.0500	+2.020%	11	1,266	-59.406%
2025-12-22	4.7000	4.9500	4.7000	4.9500	-1.000%	12	1,257	-58.586%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+4.167%	2	1,245	-59.000%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-1.031%	6	1,245	-57.292%
2025-12-17	5.0000	5.0200	4.8500	4.8500	-3.000%	4	1,239	-57.732%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,237	-59.000%
2025-12-15	5.0000	5.0000	4.8000	4.8000	-2.041%	44	1,238	-57.292%
2025-12-12	5.2500	5.3000	4.8500	4.9000	-4.854%	173	1,237	-58.163%
2025-12-11	4.7500	5.1500	4.7500	5.1500	+8.421%	160	1,278	-60.194%
2025-12-10	4.3200	4.7500	4.3200	4.7500	+9.195%	143	1,123	-56.842%
2025-12-09	4.5000	4.5000	4.3100	4.3500	-5.435%	8	1,064	-52.874%
2025-12-08	4.0900	4.6000	3.9000	4.6000	+12.195%	24	1,063	-55.435%
2025-12-05	4.1000	4.1000	4.1000	4.1000	+1.737%	1	1,053	-50.000%
2025-12-04	4.0300	4.0300	4.0300	4.0300	+7.467%	10	1,052	-49.132%
2025-12-03	4.0000	4.0000	3.7500	3.7500	-10.287%	5	1,042	-45.333%
2025-12-02	4.3000	4.3000	4.1500	4.1800	-5.000%	10	1,041	-50.957%
2025-12-01	4.0500	4.4500	4.0500	4.4000	+9.181%	37	1,046	-53.409%
2025-11-28	3.9800	4.0400	3.9700	4.0300	+3.333%	13	1,021	-49.132%
2025-11-26	3.9000	4.0500	3.7500	3.9000	+1.299%	509	677	-47.436%
2025-11-25	3.9000	4.0000	3.8000	3.8500	-0.773%	439	677	-46.753%
2025-11-24	4.3000	4.3000	3.8800	3.8800	-10.185%	2	345	-47.165%
2025-11-21	4.3800	4.3800	4.3200	4.3200	-0.690%	2	344	-52.546%
2025-11-20	4.5000	4.5000	4.3500	4.3500	-6.250%	2	344	-52.874%
2025-11-19	4.6000	4.6400	4.6000	4.6400	-6.263%	2	342	-55.819%
2025-11-18	5.0300	5.0300	4.8500	4.9500	-3.320%	10	342	-58.586%
2025-11-17	5.0000	5.3000	4.5500	5.1200	+1.386%	21	337	-59.961%
2025-11-14	5.5000	5.7500	4.6600	5.0500	-0.394%	90	337	-59.406%
2025-11-13	5.7500	5.7500	4.8000	5.0700	-32.848%	101	350	-59.566%
2025-11-12	7.0000	8.5000	6.8500	7.5500	+12.687%	24	273	-72.848%
2025-11-11	6.2100	6.7000	6.2100	6.7000	+25.234%	11	262	-69.403%
2025-11-06	5.0700	5.3500	5.0700	5.3500	-3.604%	4	262	-61.682%
2025-11-04	5.5500	5.5500	5.5500	5.5500	-7.500%	1	258	-63.063%
2025-10-31	5.7000	6.0000	5.7000	6.0000	+14.286%	2	258	-65.833%
2025-10-29	5.3000	5.5000	5.2500	5.2500	-4.545%	3	258	-60.952%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+1.476%	13	257	-62.727%
2025-10-27	5.5800	5.5800	5.4200	5.4200	-12.581%	7	238	-62.177%
2025-10-22	6.2000	6.2000	6.2000	6.2000	+2.479%	4	238	-66.935%
2025-10-21	5.6400	6.0500	5.6400	6.0500	+14.151%	6	234	-66.116%
2025-10-20	5.3000	5.3000	5.3000	5.3000	-2.752%	1	236	-61.321%
2025-10-17	5.5000	5.5000	5.4500	5.4500	+3.810%	3	235	-62.385%
2025-10-16	5.2500	5.2500	5.2500	5.2500	-4.545%	1	233	-60.952%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+0.548%	1	232	-62.727%
2025-10-13	5.3000	5.5100	5.3000	5.4700	+7.255%	15	231	-62.523%
2025-10-10	5.4500	5.4500	5.1000	5.1000	-6.422%	2	216	-59.804%
2025-10-09	5.4500	5.4500	5.4500	5.4500	-0.909%	2	214	-62.385%
2025-10-08	5.5000	5.5000	5.5000	5.5000	-0.181%	175	212	-62.727%
2025-10-07	5.5100	5.5100	5.5100	5.5100	-3.333%	4	212	-62.795%
2025-10-06	5.6000	5.7000	5.5900	5.7000	+0.885%	18	212	-64.035%
2025-10-03	5.6500	5.7000	5.6500	5.6500	0.000%	31	195	-63.717%
2025-10-02	5.5000	5.7500	5.3000	5.6500	-5.042%	163	170	-63.717%
2025-10-01	5.9500	5.9500	5.9500	5.9500	-4.800%	1	7	-65.546%
2025-09-29	5.9800	6.2500	5.9800	6.2500	+3.993%	4	6	-67.200%
2025-09-25	6.0100	6.0100	6.0100	6.0100	+7.321%	1	2	-65.890%
2025-09-23	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-63.393%