Dark

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

EOD

Sep 10, 2026

2.16+8.000%(+0.16)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1500	2.1800	2.0600	2.1600	+8.000%	42	2,712	0.000%
2026-09-09	1.8200	2.0500	1.8200	2.0000	+2.564%	105	2,692	+8.000%
2026-09-08	2.0000	2.0000	1.8700	1.9500	-7.143%	13	2,790	+10.769%
2026-09-04	2.2400	2.2400	2.1000	2.1000	-11.392%	3	2,786	+2.857%
2026-09-03	2.4100	2.4100	2.3700	2.3700	-7.782%	2	2,786	-8.861%
2026-09-02	2.4900	2.5700	2.4900	2.5700	+14.222%	11	2,786	-15.953%
2026-09-01	2.4200	2.4400	2.2500	2.2500	-9.639%	103	2,786	-4.000%
2026-08-28	2.4500	2.4900	2.4300	2.4900	-0.400%	17	2,882	-13.253%
2026-08-27	2.5400	2.5400	2.5000	2.5000	-14.384%	2	2,882	-13.600%
2026-08-26	3.0300	3.0300	2.9200	2.9200	-7.302%	3	2,882	-26.027%
2026-08-25	3.1300	3.1500	2.9600	3.1500	+6.780%	91	2,885	-31.429%
2026-08-24	2.5900	3.1000	2.5600	2.9500	+15.686%	65	2,879	-26.780%
2026-08-21	2.5500	2.5500	2.5500	2.5500	0.000%	1	2,876	-15.294%
2026-08-20	2.5500	2.5500	2.5500	2.5500	+2.000%	1	2,875	-15.294%
2026-08-19	2.2400	2.5500	2.0500	2.5000	+13.636%	113	2,875	-13.600%
2026-08-18	2.2000	2.2000	2.2000	2.2000	-4.348%	2	2,807	-1.818%
2026-08-17	2.3000	2.3000	2.3000	2.3000	-10.156%	1	2,807	-6.087%
2026-08-14	2.4200	2.5600	2.4200	2.5600	+16.364%	52	2,806	-15.625%
2026-08-13	2.2400	2.2400	2.2000	2.2000	+2.326%	2	2,811	-1.818%
2026-08-12	2.1500	2.1500	2.1500	2.1500	0.000%	1	2,811	+0.465%
2026-08-11	2.2200	2.2900	2.1500	2.1500	-4.444%	34	2,811	+0.465%
2026-08-10	2.4400	2.4400	2.1300	2.2500	-7.025%	100	2,801	-4.000%
2026-08-07	2.4200	2.4200	2.4200	2.4200	+7.556%	1	2,800	-10.744%
2026-08-06	2.2400	2.3600	2.2000	2.2500	+9.756%	9	2,800	-4.000%
2026-08-05	2.1000	2.1400	1.9300	2.0500	+7.330%	40	2,798	+5.366%
2026-08-04	1.9000	1.9100	1.9000	1.9100	-13.182%	8	2,792	+13.089%
2026-08-03	2.2000	2.2000	2.2000	2.2000	+25.714%	1	2,792	-1.818%
2026-07-31	1.7500	1.7500	1.7100	1.7500	-2.235%	32	2,792	+23.429%
2026-07-30	2.2200	2.2200	1.7800	1.7900	-14.762%	62	2,795	+20.670%
2026-07-29	2.1000	2.1000	2.1000	2.1000	+2.439%	7	2,793	+2.857%
2026-07-28	2.2500	2.2500	1.5000	2.0500	+12.637%	6	2,793	+5.366%
2026-07-27	1.9700	1.9700	1.8200	1.8200	+2.247%	14	2,792	+18.681%
2026-07-24	1.7900	1.8700	1.7800	1.7800	+10.559%	117	2,791	+21.348%
2026-07-23	2.0000	2.0000	1.5300	1.6100	-13.441%	297	2,794	+34.161%
2026-07-22	2.0000	2.0000	1.8500	1.8600	-7.000%	4	2,699	+16.129%
2026-07-21	2.0000	2.0000	2.0000	2.0000	+5.263%	2	2,697	+8.000%
2026-07-20	1.9000	2.2100	1.9000	1.9000	-8.654%	35	2,696	+13.684%
2026-07-17	2.0800	2.0800	2.0800	2.0800	+18.857%	1	2,690	+3.846%
2026-07-14	1.8000	1.8600	1.7500	1.7500	-12.500%	70	2,689	+23.429%
2026-07-13	2.0000	2.0100	2.0000	2.0000	+16.959%	22	2,718	+8.000%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-10.000%	10	2,702	+26.316%
2026-07-09	1.8500	1.9000	1.8500	1.9000	-5.000%	2	2,712	+13.684%
2026-07-08	1.9500	2.2000	1.9500	2.0000	-2.913%	8	2,712	+8.000%
2026-07-07	2.2400	2.2400	2.0500	2.0600	-3.286%	66	2,711	+4.854%
2026-07-06	2.1300	2.1400	2.1200	2.1300	+8.673%	250	2,695	+1.408%
2026-07-02	1.8500	2.0000	1.8500	1.9600	+15.294%	6	2,693	+10.204%
2026-07-01	1.8500	1.8500	1.7000	1.7000	-9.574%	2	2,693	+27.059%
2026-06-30	1.9300	2.0100	1.7600	1.8800	-8.738%	166	2,691	+14.894%
2026-06-29	2.1500	2.1800	2.0300	2.0600	-3.286%	1,255	2,623	+4.854%
2026-06-26	2.0600	2.1400	2.0500	2.1300	+0.472%	974	2,667	+1.408%
2026-06-25	2.6000	2.6000	2.1200	2.1200	-18.462%	197	3,434	+1.887%
2026-06-24	2.6000	2.6000	2.6000	2.6000	-8.772%	1	3,454	-16.923%
2026-06-22	2.6900	2.8500	2.2200	2.8500	+3.261%	207	3,453	-24.211%
2026-06-18	2.7200	2.9000	2.6100	2.7600	+7.812%	201	3,893	-21.739%
2026-06-17	2.5000	2.6700	2.2300	2.5600	+20.755%	459	3,893	-15.625%
2026-06-16	2.5000	2.5000	2.1200	2.1200	-19.084%	4	3,893	+1.887%
2026-06-15	2.4400	2.8300	2.4400	2.6200	+9.167%	19	3,893	-17.557%
2026-06-12	2.4500	2.4500	2.4000	2.4000	-2.041%	3	3,900	-10.000%
2026-06-11	2.4500	2.4500	2.4500	2.4500	+1.660%	1	3,899	-11.837%
2026-06-10	2.3700	2.4300	2.2600	2.4100	-3.600%	18	3,898	-10.373%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+6.383%	3	3,890	-13.600%
2026-06-08	2.3500	2.3600	2.3500	2.3500	-6.000%	4	3,887	-8.085%
2026-06-04	2.6400	2.6400	2.4400	2.5000	-3.846%	22	3,886	-13.600%
2026-06-03	2.5400	2.6500	2.4300	2.6000	+4.000%	25	3,872	-16.923%
2026-06-02	2.7000	2.7000	2.5000	2.5000	-7.749%	2	3,886	-13.600%
2026-06-01	2.7700	2.7700	2.7100	2.7100	+4.231%	16	3,887	-20.295%
2026-05-29	2.6500	2.8000	2.6000	2.6000	-9.722%	4	3,872	-16.923%
2026-05-28	3.0000	3.0000	2.8800	2.8800	-0.690%	15	3,870	-25.000%
2026-05-27	3.1100	3.1100	2.9000	2.9000	+5.455%	11	3,860	-25.517%
2026-05-26	2.7500	2.7500	2.7500	2.7500	0.000%	1	3,859	-21.455%
2026-05-22	3.1000	3.1000	2.7500	2.7500	-8.333%	8	3,855	-21.455%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-3.226%	2	3,855	-28.000%
2026-05-19	3.0000	3.1000	3.0000	3.1000	+13.971%	5	3,850	-30.323%
2026-05-18	2.7800	2.7800	2.7200	2.7200	-4.561%	4	3,850	-20.588%
2026-05-15	3.0300	3.4500	2.8500	2.8500	-5.000%	15	3,850	-24.211%
2026-05-11	3.2600	3.2600	3.0000	3.0000	-3.226%	40	3,847	-28.000%
2026-05-08	3.5000	3.5000	3.1000	3.1000	-10.663%	23	3,884	-30.323%
2026-05-07	3.6500	3.6500	3.4700	3.4700	+5.793%	6	3,883	-37.752%
2026-05-06	3.2000	3.5000	3.1500	3.2800	+36.667%	59	3,884	-34.146%
2026-05-05	2.5700	2.6200	2.4000	2.4000	-7.692%	45	3,874	-10.000%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-7.143%	20	3,855	-16.923%
2026-05-01	3.0800	3.0800	2.7200	2.8000	-8.197%	3	3,853	-22.857%
2026-04-30	2.9000	3.0500	2.9000	3.0500	+15.094%	32	3,853	-29.180%
2026-04-29	2.9600	2.9600	2.6500	2.6500	-3.636%	53	3,853	-18.491%
2026-04-28	2.7500	2.7500	2.7500	2.7500	+1.103%	1	3,903	-21.455%
2026-04-27	2.8400	2.8400	2.7200	2.7200	-1.091%	21	3,903	-20.588%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-5.172%	1	3,903	-21.455%
2026-04-23	2.9000	2.9000	2.9000	2.9000	-6.452%	2	3,903	-25.517%
2026-04-22	3.1000	3.1000	3.1000	3.1000	+4.027%	1	3,903	-30.323%
2026-04-21	3.2300	3.2300	2.9800	2.9800	-14.613%	80	3,983	-27.517%
2026-04-20	3.4900	3.4900	3.4900	3.4900	+12.581%	40	3,983	-38.109%
2026-04-17	3.1600	3.1600	3.1000	3.1000	+5.085%	4	4,023	-30.323%
2026-04-15	3.0300	3.1100	2.9500	2.9500	-4.839%	74	4,022	-26.780%
2026-04-14	2.9100	3.1000	2.9100	3.1000	+10.714%	91	4,021	-30.323%
2026-04-13	2.7000	2.8600	2.7000	2.8000	+12.000%	13	4,101	-22.857%
2026-04-10	3.0000	3.0000	2.4700	2.5000	-5.660%	190	4,100	-13.600%
2026-04-08	2.6500	2.6900	2.6500	2.6500	+9.053%	4	4,056	-18.491%
2026-04-06	2.6000	2.6000	2.4300	2.4300	-17.065%	81	4,056	-11.111%
2026-04-02	2.9300	2.9300	2.9300	2.9300	+8.519%	1	4,135	-26.280%
2026-04-01	2.9300	2.9300	2.7000	2.7000	+7.570%	53	4,135	-20.000%
2026-03-30	2.5700	2.7000	2.4900	2.5100	-6.691%	165	4,085	-13.944%
2026-03-27	2.4000	2.6900	2.4000	2.6900	+12.083%	50	3,942	-19.703%
2026-03-26	2.4800	2.4800	2.4000	2.4000	-6.250%	3	3,894	-10.000%
2026-03-25	2.4000	2.5600	2.4000	2.5600	-6.909%	2	3,892	-15.625%
2026-03-24	2.7500	2.7500	2.7500	2.7500	+1.852%	1	3,892	-21.455%
2026-03-23	2.9700	2.9700	2.7000	2.7000	-7.850%	14	3,892	-20.000%
2026-03-20	2.9600	2.9600	2.9300	2.9300	+3.901%	60	3,890	-26.280%
2026-03-18	3.3900	3.4000	2.8200	2.8200	-9.904%	47	3,830	-23.404%
2026-03-17	3.0000	3.1300	2.8500	3.1300	+2.961%	618	3,790	-30.990%
2026-03-16	2.8000	3.0400	2.8000	3.0400	+7.042%	81	3,196	-28.947%
2026-03-12	2.8400	2.8400	2.8400	2.8400	-11.250%	7	3,275	-23.944%
2026-03-11	3.2200	3.2300	3.2000	3.2000	+1.587%	41	3,268	-32.500%
2026-03-10	3.1500	3.1500	3.1500	3.1500	0.000%	1	3,268	-31.429%
2026-03-09	3.0700	3.1500	3.0700	3.1500	0.000%	2	3,267	-31.429%
2026-03-06	3.2000	3.2000	3.1500	3.1500	-5.120%	11	3,268	-31.429%
2026-03-05	3.0500	3.3200	3.0500	3.3200	-9.041%	25	3,267	-34.940%
2026-03-03	3.4500	3.6500	3.4500	3.6500	+16.613%	6	3,287	-40.822%
2026-03-02	3.1300	3.1300	3.1300	3.1300	-7.941%	2	3,287	-30.990%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	3,285	-36.471%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-10.256%	1	3,286	-38.286%
2026-02-25	3.9000	3.9000	3.9000	3.9000	0.000%	1	3,287	-44.615%
2026-02-24	4.0500	4.1500	3.6700	3.9000	+9.244%	69	3,287	-44.615%
2026-02-23	3.6500	3.6500	3.5700	3.5700	-10.750%	81	3,232	-39.496%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+4.439%	3	3,312	-46.000%
2026-02-17	3.8300	3.8300	3.8300	3.8300	-8.153%	80	3,312	-43.603%
2026-02-13	4.1700	4.1700	4.1700	4.1700	+22.647%	80	3,472	-48.201%
2026-02-12	2.6200	3.8500	2.5000	3.4000	-13.486%	3,135	3,472	-36.471%
2026-02-11	3.9400	3.9700	3.9300	3.9300	-6.429%	34	1,117	-45.038%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+15.702%	1	1,104	-48.571%
2026-02-09	3.8700	3.9000	3.6300	3.6300	-6.923%	22	1,105	-40.496%
2026-02-06	3.5500	3.9000	3.5500	3.9000	+14.706%	10	1,102	-44.615%
2026-02-05	3.5500	3.5500	3.4000	3.4000	-9.333%	3	1,102	-36.471%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+7.143%	4	1,102	-42.400%
2026-02-03	3.2000	3.5000	3.2000	3.5000	0.000%	7	1,102	-38.286%
2026-02-02	3.7000	3.7500	3.2500	3.5000	-26.316%	283	1,102	-38.286%
2026-01-30	4.8500	4.8500	4.7500	4.7500	+2.151%	10	1,081	-54.526%
2026-01-29	4.3000	4.9000	4.3000	4.6500	+9.412%	37	1,082	-53.548%
2026-01-28	4.3000	4.3500	4.2500	4.2500	-6.593%	401	1,070	-49.176%
2026-01-27	4.6000	4.6000	4.3000	4.5500	-1.087%	125	1,270	-52.527%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+4.545%	20	1,370	-53.043%
2026-01-23	4.5100	4.5500	4.4000	4.4000	-6.383%	16	1,350	-50.909%
2026-01-22	5.0000	5.0000	4.5900	4.7000	+6.818%	44	1,365	-54.043%
2026-01-20	4.6100	4.7500	4.3000	4.4000	-7.368%	171	1,349	-50.909%
2026-01-16	5.1400	5.2500	4.7500	4.7500	-9.524%	38	1,352	-54.526%
2026-01-15	5.3000	5.3000	4.8500	5.2500	+2.941%	21	1,352	-58.857%
2026-01-14	5.1500	5.1500	5.0000	5.1000	0.000%	19	1,342	-57.647%
2026-01-13	5.1000	5.1000	5.1000	5.1000	-2.857%	10	1,341	-57.647%
2026-01-12	5.0500	5.2500	5.0500	5.2500	-4.545%	30	1,331	-58.857%
2026-01-09	5.3000	5.5000	5.3000	5.5000	+4.762%	20	1,323	-60.727%
2026-01-08	5.0500	5.2500	4.9500	5.2500	+5.000%	60	1,323	-58.857%
2026-01-07	5.2000	5.3000	5.0000	5.0000	-5.660%	27	1,303	-56.800%
2026-01-06	5.4300	5.4300	5.3000	5.3000	+1.533%	11	1,307	-59.245%
2026-01-05	4.7500	5.8000	4.7500	5.2200	+13.478%	20	1,306	-58.621%
2026-01-02	4.6200	4.6300	4.6000	4.6000	-11.538%	202	1,306	-53.043%
2025-12-31	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,271	-58.462%
2025-12-30	5.4000	5.4000	5.3500	5.3500	+4.086%	4	1,271	-59.626%
2025-12-29	5.2500	5.2500	5.1400	5.1400	-1.908%	2	1,271	-57.977%
2025-12-26	5.2400	5.2400	5.2400	5.2400	-2.963%	3	1,270	-58.779%
2025-12-24	5.4000	5.4000	5.4000	5.4000	+6.931%	1	1,266	-60.000%
2025-12-23	5.0500	5.0500	5.0400	5.0500	+2.020%	11	1,266	-57.228%
2025-12-22	4.7000	4.9500	4.7000	4.9500	-1.000%	12	1,257	-56.364%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+4.167%	2	1,245	-56.800%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-1.031%	6	1,245	-55.000%
2025-12-17	5.0000	5.0200	4.8500	4.8500	-3.000%	4	1,239	-55.464%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,237	-56.800%
2025-12-15	5.0000	5.0000	4.8000	4.8000	-2.041%	44	1,238	-55.000%
2025-12-12	5.2500	5.3000	4.8500	4.9000	-4.854%	173	1,237	-55.918%
2025-12-11	4.7500	5.1500	4.7500	5.1500	+8.421%	160	1,278	-58.058%
2025-12-10	4.3200	4.7500	4.3200	4.7500	+9.195%	143	1,123	-54.526%
2025-12-09	4.5000	4.5000	4.3100	4.3500	-5.435%	8	1,064	-50.345%
2025-12-08	4.0900	4.6000	3.9000	4.6000	+12.195%	24	1,063	-53.043%
2025-12-05	4.1000	4.1000	4.1000	4.1000	+1.737%	1	1,053	-47.317%
2025-12-04	4.0300	4.0300	4.0300	4.0300	+7.467%	10	1,052	-46.402%
2025-12-03	4.0000	4.0000	3.7500	3.7500	-10.287%	5	1,042	-42.400%
2025-12-02	4.3000	4.3000	4.1500	4.1800	-5.000%	10	1,041	-48.325%
2025-12-01	4.0500	4.4500	4.0500	4.4000	+9.181%	37	1,046	-50.909%
2025-11-28	3.9800	4.0400	3.9700	4.0300	+3.333%	13	1,021	-46.402%
2025-11-26	3.9000	4.0500	3.7500	3.9000	+1.299%	509	677	-44.615%
2025-11-25	3.9000	4.0000	3.8000	3.8500	-0.773%	439	677	-43.896%
2025-11-24	4.3000	4.3000	3.8800	3.8800	-10.185%	2	345	-44.330%
2025-11-21	4.3800	4.3800	4.3200	4.3200	-0.690%	2	344	-50.000%
2025-11-20	4.5000	4.5000	4.3500	4.3500	-6.250%	2	344	-50.345%
2025-11-19	4.6000	4.6400	4.6000	4.6400	-6.263%	2	342	-53.448%
2025-11-18	5.0300	5.0300	4.8500	4.9500	-3.320%	10	342	-56.364%
2025-11-17	5.0000	5.3000	4.5500	5.1200	+1.386%	21	337	-57.813%
2025-11-14	5.5000	5.7500	4.6600	5.0500	-0.394%	90	337	-57.228%
2025-11-13	5.7500	5.7500	4.8000	5.0700	-32.848%	101	350	-57.396%
2025-11-12	7.0000	8.5000	6.8500	7.5500	+12.687%	24	273	-71.391%
2025-11-11	6.2100	6.7000	6.2100	6.7000	+25.234%	11	262	-67.761%
2025-11-06	5.0700	5.3500	5.0700	5.3500	-3.604%	4	262	-59.626%
2025-11-04	5.5500	5.5500	5.5500	5.5500	-7.500%	1	258	-61.081%
2025-10-31	5.7000	6.0000	5.7000	6.0000	+14.286%	2	258	-64.000%
2025-10-29	5.3000	5.5000	5.2500	5.2500	-4.545%	3	258	-58.857%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+1.476%	13	257	-60.727%
2025-10-27	5.5800	5.5800	5.4200	5.4200	-12.581%	7	238	-60.148%
2025-10-22	6.2000	6.2000	6.2000	6.2000	+2.479%	4	238	-65.161%
2025-10-21	5.6400	6.0500	5.6400	6.0500	+14.151%	6	234	-64.298%
2025-10-20	5.3000	5.3000	5.3000	5.3000	-2.752%	1	236	-59.245%
2025-10-17	5.5000	5.5000	5.4500	5.4500	+3.810%	3	235	-60.367%
2025-10-16	5.2500	5.2500	5.2500	5.2500	-4.545%	1	233	-58.857%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+0.548%	1	232	-60.727%
2025-10-13	5.3000	5.5100	5.3000	5.4700	+7.255%	15	231	-60.512%
2025-10-10	5.4500	5.4500	5.1000	5.1000	-6.422%	2	216	-57.647%
2025-10-09	5.4500	5.4500	5.4500	5.4500	-0.909%	2	214	-60.367%
2025-10-08	5.5000	5.5000	5.5000	5.5000	-0.181%	175	212	-60.727%
2025-10-07	5.5100	5.5100	5.5100	5.5100	-3.333%	4	212	-60.799%
2025-10-06	5.6000	5.7000	5.5900	5.7000	+0.885%	18	212	-62.105%
2025-10-03	5.6500	5.7000	5.6500	5.6500	0.000%	31	195	-61.770%
2025-10-02	5.5000	5.7500	5.3000	5.6500	-5.042%	163	170	-61.770%
2025-10-01	5.9500	5.9500	5.9500	5.9500	-4.800%	1	7	-63.697%
2025-09-29	5.9800	6.2500	5.9800	6.2500	+3.993%	4	6	-65.440%
2025-09-25	6.0100	6.0100	6.0100	6.0100	+7.321%	1	2	-64.060%
2025-09-23	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-61.429%