Dark

DIS20280121C80
DIS Jan 21 2028 80.00 Call (DIS280121C00080000)
option OPRA

EOD

Sep 10, 2026

31.86+2.279%(+0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.8000	31.8600	31.8000	31.8600	+2.279%	2	549	0.000%
2026-09-09	31.1500	31.1500	31.1500	31.1500	+0.484%	3	549	+2.279%
2026-09-08	31.0000	31.0000	31.0000	31.0000	-3.125%	1	545	+2.774%
2026-09-04	32.1400	32.1400	32.0000	32.0000	-4.762%	2	545	-0.438%
2026-09-03	34.0000	34.0000	33.6000	33.6000	-4.164%	2	545	-5.179%
2026-09-02	33.8500	35.0600	33.8500	35.0600	+3.728%	23	543	-9.127%
2026-08-27	34.6000	34.6000	33.8000	33.8000	-9.722%	2	543	-5.740%
2026-08-25	37.0000	37.4400	37.0000	37.4400	+1.878%	3	543	-14.904%
2026-08-24	38.0000	38.0000	36.5000	36.7500	+8.184%	13	546	-13.306%
2026-08-21	33.8500	33.9700	33.8500	33.9700	-0.527%	2	557	-6.211%
2026-08-20	34.0000	34.1500	33.7500	34.1500	+3.485%	4	558	-6.706%
2026-08-19	33.0000	33.0000	33.0000	33.0000	+6.417%	1	560	-3.455%
2026-08-17	32.6900	32.6900	31.0100	31.0100	-6.653%	61	561	+2.741%
2026-08-14	32.7500	33.5000	32.7500	33.2200	+3.813%	50	539	-4.094%
2026-08-13	31.6500	32.0000	31.0000	32.0000	+6.348%	4	585	-0.438%
2026-08-12	30.4500	30.5500	29.9000	30.0900	-2.590%	7	583	+5.882%
2026-08-11	30.9000	31.2300	29.8500	30.8900	+0.783%	161	581	+3.140%
2026-08-10	30.8900	30.9200	30.5000	30.6500	-5.020%	206	674	+3.948%
2026-08-07	31.6400	32.2700	31.6400	32.2700	+1.798%	2	589	-1.271%
2026-08-06	31.7000	31.7000	31.7000	31.7000	+7.276%	1	588	+0.505%
2026-08-05	28.5000	29.5500	28.5000	29.5500	+8.880%	18	589	+7.817%
2026-08-04	26.9500	27.2000	26.8500	27.1400	+2.184%	14	594	+17.391%
2026-08-03	27.2000	27.2000	26.5600	26.5600	+4.567%	4	589	+19.955%
2026-07-30	26.0000	26.0000	24.5000	25.4000	-8.004%	37	587	+25.433%
2026-07-29	27.6100	27.6100	27.6100	27.6100	-1.181%	1	550	+15.393%
2026-07-28	28.0000	28.0000	27.9400	27.9400	+5.873%	4	551	+14.030%
2026-07-27	26.0900	26.3900	26.0900	26.3900	+5.518%	4	550	+20.728%
2026-07-24	25.0100	25.0100	25.0100	25.0100	+7.570%	1	548	+27.389%
2026-07-23	24.5000	24.5000	23.0000	23.2500	-11.090%	51	549	+37.032%
2026-07-21	26.0200	26.1500	26.0200	26.1500	+1.161%	4	510	+21.836%
2026-07-20	26.0000	26.1400	25.8500	25.8500	-3.903%	4	506	+23.250%
2026-07-17	26.9200	27.0000	26.9000	26.9000	-5.115%	4	505	+18.439%
2026-07-16	27.0100	28.3700	27.0100	28.3500	+5.587%	14	505	+12.381%
2026-07-15	26.8500	26.8500	26.8500	26.8500	+3.468%	1	514	+18.659%
2026-07-14	26.0500	26.0500	25.9500	25.9500	+0.077%	2	515	+22.775%
2026-07-13	26.8300	26.8500	25.9300	25.9300	-0.765%	26	513	+22.869%
2026-07-10	25.9500	26.1300	25.9500	26.1300	+2.070%	2	500	+21.929%
2026-07-09	25.9500	26.0500	24.9000	25.6000	-2.402%	12	500	+24.453%
2026-07-08	26.4000	26.4000	26.2300	26.2300	-2.672%	2	492	+21.464%
2026-07-07	26.8300	26.9500	26.7500	26.9500	+0.672%	257	491	+18.219%
2026-07-06	26.7500	26.7700	26.7500	26.7700	+3.961%	2	285	+19.014%
2026-07-02	25.5000	25.7500	25.5000	25.7500	-2.830%	3	281	+23.728%
2026-07-01	26.5000	26.5000	26.5000	26.5000	+1.222%	1	281	+20.226%
2026-06-30	26.9400	26.9400	26.0000	26.1800	-3.927%	28	280	+21.696%
2026-06-29	28.2000	28.5300	27.2000	27.2500	-0.909%	53	265	+16.917%
2026-06-26	27.8100	27.9400	27.3500	27.5000	-0.542%	33	237	+15.855%
2026-06-25	29.3600	29.3600	27.6000	27.6500	-10.576%	13	227	+15.226%
2026-06-24	31.7000	31.7000	30.9200	30.9200	-1.841%	5	231	+3.040%
2026-06-23	31.5000	31.5000	31.5000	31.5000	+1.613%	40	230	+1.143%
2026-06-22	31.8300	31.8300	31.0000	31.0000	-2.362%	2	270	+2.774%
2026-06-18	29.7500	31.7500	29.7500	31.7500	+4.959%	2	270	+0.346%
2026-06-17	30.2500	30.2500	30.2500	30.2500	+1.171%	1	270	+5.322%
2026-06-16	29.9000	29.9000	29.9000	29.9000	+0.504%	1	270	+6.555%
2026-06-15	29.7500	29.7500	29.7500	29.7500	+2.586%	2	269	+7.092%
2026-06-12	29.0900	29.0900	29.0000	29.0000	+2.655%	5	267	+9.862%
2026-06-10	28.2500	28.2500	28.2500	28.2500	+0.106%	5	263	+12.779%
2026-06-09	28.2200	28.2200	28.2200	28.2200	+2.618%	1	263	+12.899%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-2.930%	2	262	+15.855%
2026-06-05	28.5000	29.0500	28.1000	28.3300	+0.461%	10	262	+12.460%
2026-06-04	28.5000	28.5000	28.2000	28.2000	-1.399%	2	254	+12.979%
2026-06-03	28.6000	28.6000	28.6000	28.6000	-3.051%	1	252	+11.399%
2026-06-02	29.3000	29.7500	29.3000	29.5000	-4.531%	3	252	+8.000%
2026-06-01	29.0000	30.9000	29.0000	30.9000	+2.658%	5	249	+3.107%
2026-05-29	30.1000	30.1000	30.1000	30.1000	-5.197%	1	247	+5.847%
2026-05-28	31.9800	31.9800	31.7100	31.7500	-1.489%	23	247	+0.346%
2026-05-21	31.6600	32.5000	31.6600	32.2300	-0.217%	8	246	-1.148%
2026-05-20	32.3000	32.3000	32.3000	32.3000	+3.859%	1	241	-1.362%
2026-05-19	31.1000	31.1000	31.1000	31.1000	-4.601%	1	241	+2.444%
2026-05-18	32.5100	32.6000	32.5100	32.6000	+3.987%	2	241	-2.270%
2026-05-15	32.0000	32.0000	31.0000	31.3500	-4.275%	3	241	+1.627%
2026-05-13	32.7500	32.7500	32.7500	32.7500	-0.426%	1	238	-2.718%
2026-05-11	34.7000	34.7000	32.2500	32.8900	-6.721%	64	237	-3.132%
2026-05-08	35.6000	35.7600	35.0000	35.2600	+0.743%	85	232	-9.643%
2026-05-07	37.5000	37.5000	35.0000	35.0000	-1.269%	24	190	-8.971%
2026-05-06	35.0000	35.4500	35.0000	35.4500	+16.804%	7	169	-10.127%
2026-05-05	30.3500	30.3500	30.3500	30.3500	-0.817%	1	166	+4.975%
2026-05-04	30.8500	30.8500	30.6000	30.6000	-3.774%	4	165	+4.118%
2026-04-30	30.9500	31.8000	30.9500	31.8000	+6.000%	2	162	+0.189%
2026-04-29	30.0000	30.0000	30.0000	30.0000	-3.382%	1	163	+6.200%
2026-04-28	30.5000	31.0500	30.5000	31.0500	-10.052%	2	162	+2.609%
2026-04-20	34.5200	34.5200	34.5200	34.5200	+1.979%	1	161	-7.706%
2026-04-17	33.8500	33.8500	33.8500	33.8500	+6.681%	2	162	-5.879%
2026-04-15	31.0600	31.7400	31.0600	31.7300	-1.460%	17	160	+0.410%
2026-04-14	30.4600	32.2000	30.4600	32.2000	+11.419%	2	146	-1.056%
2026-04-10	28.9000	28.9000	28.9000	28.9000	+0.837%	1	146	+10.242%
2026-04-09	28.0700	28.6600	28.0700	28.6600	+10.316%	30	146	+11.165%
2026-03-31	25.9800	25.9800	25.9800	25.9800	+2.932%	16	146	+22.633%
2026-03-30	25.2800	25.2800	25.2400	25.2400	+0.879%	3	146	+26.228%
2026-03-27	25.0200	25.0200	25.0200	25.0200	-7.675%	1	145	+27.338%
2026-03-26	26.3000	27.1000	26.3000	27.1000	+1.498%	2	146	+17.565%
2026-03-25	27.7500	27.7500	26.0600	26.7000	-8.874%	3	145	+19.326%
2026-03-18	29.3000	29.3000	29.3000	29.3000	-1.875%	1	143	+8.737%
2026-03-17	29.8600	29.8600	29.8600	29.8600	+2.085%	40	142	+6.698%
2026-03-16	29.2500	29.2500	29.2500	29.2500	-3.624%	1	102	+8.923%
2026-03-13	30.3800	30.3800	30.3500	30.3500	-1.843%	2	102	+4.975%
2026-03-10	30.9200	30.9200	30.9200	30.9200	+3.411%	1	104	+3.040%
2026-03-09	29.9000	29.9000	29.9000	29.9000	-9.967%	1	104	+6.555%
2026-03-04	33.2100	33.2100	33.2100	33.2100	-7.750%	4	104	-4.065%
2026-02-18	36.0000	36.0000	36.0000	36.0000	+12.500%	1	101	-11.500%
2026-02-12	32.0000	32.0000	32.0000	32.0000	-11.455%	1	101	-0.438%
2026-02-09	36.1400	36.1400	36.1400	36.1400	+1.660%	1	101	-11.843%
2026-02-06	35.5500	35.5500	35.5500	35.5500	+1.427%	1	101	-10.380%
2026-02-05	35.0600	35.0600	35.0500	35.0500	+9.531%	5	100	-9.101%
2026-02-03	33.5000	33.5000	32.0000	32.0000	-3.614%	4	95	-0.438%
2026-02-02	33.5000	36.8200	33.2000	33.2000	-16.583%	9	97	-4.036%
2026-01-30	39.7000	39.8000	39.7000	39.8000	+1.582%	2	95	-19.950%
2026-01-28	39.1800	39.1800	39.1800	39.1800	+1.503%	1	95	-18.683%
2026-01-27	38.5000	38.6000	38.5000	38.6000	-2.030%	20	94	-17.461%
2026-01-23	39.4500	39.4500	39.4000	39.4000	-5.334%	2	104	-19.137%
2026-01-22	41.6200	41.6200	41.6200	41.6200	+6.718%	2	105	-23.450%
2026-01-20	39.0000	39.0000	39.0000	39.0000	-2.256%	1	105	-18.308%
2026-01-16	39.9000	39.9000	39.9000	39.9000	-0.250%	2	105	-20.150%
2026-01-02	40.0000	40.0000	40.0000	40.0000	-6.977%	1	105	-20.350%
2025-12-30	42.6000	43.0000	42.6000	43.0000	+2.871%	4	105	-25.907%
2025-12-29	41.8500	41.8500	41.8000	41.8000	+0.723%	3	103	-23.780%
2025-12-23	41.5000	41.5000	41.5000	41.5000	-0.120%	25	104	-23.229%
2025-12-22	41.5500	41.5500	41.5500	41.5500	+20.017%	2	79	-23.321%
2025-12-04	34.6200	34.6200	34.6200	34.6200	+0.933%	9	77	-7.972%
2025-12-03	34.2500	34.3000	34.2500	34.3000	-0.580%	2	77	-7.114%
2025-12-02	34.5000	34.5000	34.5000	34.5000	+1.920%	1	75	-7.652%
2025-11-26	34.1000	34.1000	33.8500	33.8500	+4.604%	20	65	-5.879%
2025-11-24	32.3600	32.3600	32.3600	32.3600	-9.330%	1	65	-1.545%
2025-11-19	35.6900	35.6900	35.6900	35.6900	-0.944%	1	64	-10.731%
2025-11-18	36.0300	36.0300	36.0300	36.0300	+0.502%	50	63	-11.574%
2025-11-14	35.8500	35.8500	35.8500	35.8500	-0.417%	50	71	-11.130%
2025-11-13	36.0000	37.0000	35.7500	36.0000	-13.917%	14	30	-11.500%
2025-11-10	41.8200	41.8200	41.8200	41.8200	-0.783%	1	21	-23.816%
2025-10-31	41.9900	42.1500	41.9700	42.1500	-0.824%	6	20	-24.413%
2025-10-21	42.0000	42.5000	42.0000	42.5000	+4.861%	27	17	-25.035%
2025-10-16	40.5700	40.5700	40.5300	40.5300	+3.657%	2	33	-21.392%
2025-10-10	40.3000	40.3000	39.1000	39.1000	-5.327%	13	31	-18.517%
2025-10-08	41.3000	41.3000	41.3000	41.3000	-3.550%	16	18	-22.857%
2025-10-03	42.3000	42.8200	42.3000	42.8200	-4.120%	6	3	-25.596%
2025-09-16	44.6600	44.6600	44.6600	44.6600	0.000%	1	1	-28.661%