Dark

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

EOD

Jul 28, 2026

27.94+5.873%(+1.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	28.0000	28.0000	27.9400	27.9400	+5.873%	4	551	0.000%
2026-07-27	26.0900	26.3900	26.0900	26.3900	+5.518%	4	550	+5.873%
2026-07-24	25.0100	25.0100	25.0100	25.0100	+7.570%	1	548	+11.715%
2026-07-23	24.5000	24.5000	23.0000	23.2500	-11.090%	51	549	+20.172%
2026-07-21	26.0200	26.1500	26.0200	26.1500	+1.161%	4	510	+6.845%
2026-07-20	26.0000	26.1400	25.8500	25.8500	-3.903%	4	506	+8.085%
2026-07-17	26.9200	27.0000	26.9000	26.9000	-5.115%	4	505	+3.866%
2026-07-16	27.0100	28.3700	27.0100	28.3500	+5.587%	14	505	-1.446%
2026-07-15	26.8500	26.8500	26.8500	26.8500	+3.468%	1	514	+4.060%
2026-07-14	26.0500	26.0500	25.9500	25.9500	+0.077%	2	515	+7.669%
2026-07-13	26.8300	26.8500	25.9300	25.9300	-0.765%	26	513	+7.752%
2026-07-10	25.9500	26.1300	25.9500	26.1300	+2.070%	2	500	+6.927%
2026-07-09	25.9500	26.0500	24.9000	25.6000	-2.402%	12	500	+9.141%
2026-07-08	26.4000	26.4000	26.2300	26.2300	-2.672%	2	492	+6.519%
2026-07-07	26.8300	26.9500	26.7500	26.9500	+0.672%	257	491	+3.673%
2026-07-06	26.7500	26.7700	26.7500	26.7700	+3.961%	2	285	+4.371%
2026-07-02	25.5000	25.7500	25.5000	25.7500	-2.830%	3	281	+8.505%
2026-07-01	26.5000	26.5000	26.5000	26.5000	+1.222%	1	281	+5.434%
2026-06-30	26.9400	26.9400	26.0000	26.1800	-3.927%	28	280	+6.723%
2026-06-29	28.2000	28.5300	27.2000	27.2500	-0.909%	53	265	+2.532%
2026-06-26	27.8100	27.9400	27.3500	27.5000	-0.542%	33	237	+1.600%
2026-06-25	29.3600	29.3600	27.6000	27.6500	-10.576%	13	227	+1.049%
2026-06-24	31.7000	31.7000	30.9200	30.9200	-1.841%	5	231	-9.638%
2026-06-23	31.5000	31.5000	31.5000	31.5000	+1.613%	40	230	-11.302%
2026-06-22	31.8300	31.8300	31.0000	31.0000	-2.362%	2	270	-9.871%
2026-06-18	29.7500	31.7500	29.7500	31.7500	+4.959%	2	270	-12.000%
2026-06-17	30.2500	30.2500	30.2500	30.2500	+1.171%	1	270	-7.636%
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	-6.084%
2026-06-12	29.0900	29.0900	29.0000	29.0000	+2.655%	5	267	-3.655%
2026-06-10	28.2500	28.2500	28.2500	28.2500	+0.106%	5	263	-1.097%
2026-06-09	28.2200	28.2200	28.2200	28.2200	+2.618%	1	263	-0.992%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-2.930%	2	262	+1.600%
2026-06-05	28.5000	29.0500	28.1000	28.3300	+0.461%	10	262	-1.377%
2026-06-04	28.5000	28.5000	28.2000	28.2000	-1.399%	2	254	-0.922%
2026-06-03	28.6000	28.6000	28.6000	28.6000	-3.051%	1	252	-2.308%
2026-06-02	29.3000	29.7500	29.3000	29.5000	-4.531%	3	252	-5.288%
2026-06-01	29.0000	30.9000	29.0000	30.9000	+2.658%	5	249	-9.579%
2026-05-29	30.1000	30.1000	30.1000	30.1000	-5.197%	1	247	-7.176%
2026-05-28	31.9800	31.9800	31.7100	31.7500	-1.489%	23	247	-12.000%
2026-05-21	31.6600	32.5000	31.6600	32.2300	-0.217%	8	246	-13.311%
2026-05-20	32.3000	32.3000	32.3000	32.3000	+3.859%	1	241	-13.498%
2026-05-19	31.1000	31.1000	31.1000	31.1000	-4.601%	1	241	-10.161%
2026-05-18	32.5100	32.6000	32.5100	32.6000	+3.987%	2	241	-14.294%
2026-05-15	32.0000	32.0000	31.0000	31.3500	-4.275%	3	241	-10.877%
2026-05-13	32.7500	32.7500	32.7500	32.7500	-0.426%	1	238	-14.687%
2026-05-11	34.7000	34.7000	32.2500	32.8900	-6.721%	64	237	-15.050%
2026-05-08	35.6000	35.7600	35.0000	35.2600	+0.743%	85	232	-20.760%
2026-05-07	37.5000	37.5000	35.0000	35.0000	-1.269%	24	190	-20.171%
2026-05-06	35.0000	35.4500	35.0000	35.4500	+16.804%	7	169	-21.185%
2026-05-05	30.3500	30.3500	30.3500	30.3500	-0.817%	1	166	-7.941%
2026-05-04	30.8500	30.8500	30.6000	30.6000	-3.774%	4	165	-8.693%
2026-04-30	30.9500	31.8000	30.9500	31.8000	+6.000%	2	162	-12.138%
2026-04-29	30.0000	30.0000	30.0000	30.0000	-3.382%	1	163	-6.867%
2026-04-28	30.5000	31.0500	30.5000	31.0500	-10.052%	2	162	-10.016%
2026-04-20	34.5200	34.5200	34.5200	34.5200	+1.979%	1	161	-19.061%
2026-04-17	33.8500	33.8500	33.8500	33.8500	+6.681%	2	162	-17.459%
2026-04-15	31.0600	31.7400	31.0600	31.7300	-1.460%	17	160	-11.945%
2026-04-14	30.4600	32.2000	30.4600	32.2000	+11.419%	2	146	-13.230%
2026-04-10	28.9000	28.9000	28.9000	28.9000	+0.837%	1	146	-3.322%
2026-04-09	28.0700	28.6600	28.0700	28.6600	+10.316%	30	146	-2.512%
2026-03-31	25.9800	25.9800	25.9800	25.9800	+2.932%	16	146	+7.544%
2026-03-30	25.2800	25.2800	25.2400	25.2400	+0.879%	3	146	+10.697%
2026-03-27	25.0200	25.0200	25.0200	25.0200	-7.675%	1	145	+11.671%
2026-03-26	26.3000	27.1000	26.3000	27.1000	+1.498%	2	146	+3.100%
2026-03-25	27.7500	27.7500	26.0600	26.7000	-8.874%	3	145	+4.644%
2026-03-18	29.3000	29.3000	29.3000	29.3000	-1.875%	1	143	-4.642%
2026-03-17	29.8600	29.8600	29.8600	29.8600	+2.085%	40	142	-6.430%
2026-03-16	29.2500	29.2500	29.2500	29.2500	-3.624%	1	102	-4.479%
2026-03-13	30.3800	30.3800	30.3500	30.3500	-1.843%	2	102	-7.941%
2026-03-10	30.9200	30.9200	30.9200	30.9200	+3.411%	1	104	-9.638%
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	-15.869%
2026-02-18	36.0000	36.0000	36.0000	36.0000	+12.500%	1	101	-22.389%
2026-02-12	32.0000	32.0000	32.0000	32.0000	-11.455%	1	101	-12.688%
2026-02-09	36.1400	36.1400	36.1400	36.1400	+1.660%	1	101	-22.690%
2026-02-06	35.5500	35.5500	35.5500	35.5500	+1.427%	1	101	-21.406%
2026-02-05	35.0600	35.0600	35.0500	35.0500	+9.531%	5	100	-20.285%
2026-02-03	33.5000	33.5000	32.0000	32.0000	-3.614%	4	95	-12.688%
2026-02-02	33.5000	36.8200	33.2000	33.2000	-16.583%	9	97	-15.843%
2026-01-30	39.7000	39.8000	39.7000	39.8000	+1.582%	2	95	-29.799%
2026-01-28	39.1800	39.1800	39.1800	39.1800	+1.503%	1	95	-28.688%
2026-01-27	38.5000	38.6000	38.5000	38.6000	-2.030%	20	94	-27.617%
2026-01-23	39.4500	39.4500	39.4000	39.4000	-5.334%	2	104	-29.086%
2026-01-22	41.6200	41.6200	41.6200	41.6200	+6.718%	2	105	-32.869%
2026-01-20	39.0000	39.0000	39.0000	39.0000	-2.256%	1	105	-28.359%
2026-01-16	39.9000	39.9000	39.9000	39.9000	-0.250%	2	105	-29.975%
2026-01-02	40.0000	40.0000	40.0000	40.0000	-6.977%	1	105	-30.150%
2025-12-30	42.6000	43.0000	42.6000	43.0000	+2.871%	4	105	-35.023%
2025-12-29	41.8500	41.8500	41.8000	41.8000	+0.723%	3	103	-33.158%
2025-12-23	41.5000	41.5000	41.5000	41.5000	-0.120%	25	104	-32.675%
2025-12-22	41.5500	41.5500	41.5500	41.5500	+20.017%	2	79	-32.756%
2025-12-04	34.6200	34.6200	34.6200	34.6200	+0.933%	9	77	-19.295%
2025-12-03	34.2500	34.3000	34.2500	34.3000	-0.580%	2	77	-18.542%
2025-12-02	34.5000	34.5000	34.5000	34.5000	+1.920%	1	75	-19.014%
2025-11-26	34.1000	34.1000	33.8500	33.8500	+4.604%	20	65	-17.459%
2025-11-24	32.3600	32.3600	32.3600	32.3600	-9.330%	1	65	-13.659%
2025-11-19	35.6900	35.6900	35.6900	35.6900	-0.944%	1	64	-21.715%
2025-11-18	36.0300	36.0300	36.0300	36.0300	+0.502%	50	63	-22.454%
2025-11-14	35.8500	35.8500	35.8500	35.8500	-0.417%	50	71	-22.064%
2025-11-13	36.0000	37.0000	35.7500	36.0000	-13.917%	14	30	-22.389%
2025-11-10	41.8200	41.8200	41.8200	41.8200	-0.783%	1	21	-33.190%
2025-10-31	41.9900	42.1500	41.9700	42.1500	-0.824%	6	20	-33.713%
2025-10-21	42.0000	42.5000	42.0000	42.5000	+4.861%	27	17	-34.259%
2025-10-16	40.5700	40.5700	40.5300	40.5300	+3.657%	2	33	-31.063%
2025-10-10	40.3000	40.3000	39.1000	39.1000	-5.327%	13	31	-28.542%
2025-10-08	41.3000	41.3000	41.3000	41.3000	-3.550%	16	18	-32.349%
2025-10-03	42.3000	42.8200	42.3000	42.8200	-4.120%	6	3	-34.750%
2025-09-16	44.6600	44.6600	44.6600	44.6600	0.000%	1	1	-37.438%