Dark

DIS20280121C90
DIS Jan 21 2028 90.00 Call (DIS280121C00090000)
option OPRA

EOD

Sep 10, 2026

25.16+4.182%(+1.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.1600	25.1600	25.1600	25.1600	+4.182%	2	825	0.000%
2026-09-09	24.1500	24.1500	24.1500	24.1500	-0.207%	6	823	+4.182%
2026-09-08	24.2000	24.2000	24.2000	24.2000	-3.432%	20	829	+3.967%
2026-09-04	24.8500	25.3700	24.8300	25.0600	-6.840%	32	831	+0.399%
2026-09-03	26.7500	26.9000	26.7500	26.9000	-1.103%	10	831	-6.468%
2026-08-28	27.2000	27.2000	27.2000	27.2000	+2.140%	1	821	-7.500%
2026-08-27	26.3000	26.9000	26.3000	26.6300	-7.245%	21	822	-5.520%
2026-08-26	29.3000	29.3000	28.7100	28.7100	-4.745%	11	823	-12.365%
2026-08-25	29.7500	30.1400	29.7500	30.1400	+3.043%	35	822	-16.523%
2026-08-24	28.7500	29.5800	28.7500	29.2500	+11.429%	13	827	-13.983%
2026-08-21	27.5000	27.5000	26.2500	26.2500	-3.564%	69	834	-4.152%
2026-08-20	27.7600	27.7600	26.3500	27.2200	+2.292%	65	881	-7.568%
2026-08-19	26.6100	26.6100	26.6100	26.6100	+5.178%	1	843	-5.449%
2026-08-17	25.3000	25.3000	25.3000	25.3000	-4.994%	1	844	-0.553%
2026-08-14	26.5100	26.6300	26.2000	26.6300	+8.916%	8	843	-5.520%
2026-08-13	25.0000	25.0000	24.1100	24.4500	+2.731%	118	847	+2.904%
2026-08-12	23.5000	24.2000	23.4000	23.8000	-1.572%	568	846	+5.714%
2026-08-11	24.6000	24.6000	24.1800	24.1800	+1.214%	2	954	+4.053%
2026-08-10	25.2000	25.2000	23.8900	23.8900	-5.386%	11	956	+5.316%
2026-08-07	25.2500	25.2500	25.2500	25.2500	+11.233%	1	945	-0.356%
2026-08-05	24.5000	24.5000	21.5900	22.7000	+8.353%	58	944	+10.837%
2026-08-04	20.9800	21.0000	20.8300	20.9500	+0.383%	54	964	+20.095%
2026-08-03	21.5000	21.5000	20.4100	20.8700	+6.480%	7	922	+20.556%
2026-07-31	19.4500	19.6000	19.4500	19.6000	+1.083%	19	921	+28.367%
2026-07-30	20.0000	20.0000	18.5000	19.3900	-7.667%	9	906	+29.758%
2026-07-29	22.1000	22.1000	21.0000	21.0000	-4.545%	7	897	+19.810%
2026-07-28	21.7500	22.0000	21.7500	22.0000	+8.108%	3	900	+14.364%
2026-07-27	20.3500	20.3500	20.3500	20.3500	+1.750%	1	903	+23.636%
2026-07-24	19.0000	20.0000	19.0000	20.0000	+12.994%	6	902	+25.800%
2026-07-23	18.5000	18.5000	17.5000	17.7000	-12.289%	83	908	+42.147%
2026-07-22	20.2000	20.2500	20.1000	20.1800	-0.835%	7	865	+24.678%
2026-07-21	20.2500	20.3500	20.2500	20.3500	-1.214%	23	864	+23.636%
2026-07-20	19.6000	20.6000	19.6000	20.6000	-0.962%	11	841	+22.136%
2026-07-17	20.8200	20.8200	20.8000	20.8000	-5.023%	4	831	+20.962%
2026-07-16	21.1600	21.9000	20.9100	21.9000	+5.288%	16	827	+14.886%
2026-07-15	21.7000	21.7000	20.6500	20.8000	+5.051%	17	841	+20.962%
2026-07-14	19.4000	19.8700	19.4000	19.8000	+0.101%	82	832	+27.071%
2026-07-13	20.7500	20.9000	19.7800	19.7800	+0.253%	45	911	+27.199%
2026-07-09	19.7000	19.7300	19.1000	19.7300	-4.363%	5	876	+27.522%
2026-07-07	20.8000	20.8000	20.5000	20.6300	+0.243%	4	871	+21.958%
2026-07-06	21.2400	21.2400	20.5800	20.5800	-6.455%	9	867	+22.255%
2026-07-02	19.9500	22.0000	19.9500	22.0000	+13.990%	26	865	+14.364%
2026-07-01	20.7500	20.7500	19.3000	19.3000	-3.500%	10	865	+30.363%
2026-06-30	20.4700	21.0900	19.8000	20.0000	-5.882%	72	857	+25.800%
2026-06-29	21.7500	21.7500	21.2500	21.2500	-0.932%	56	823	+18.400%
2026-06-26	21.6000	21.6000	21.4500	21.4500	-5.088%	21	767	+17.296%
2026-06-25	23.1800	23.1800	22.6000	22.6000	-6.224%	3	746	+11.327%
2026-06-24	24.1000	24.1000	24.1000	24.1000	-2.626%	1	743	+4.398%
2026-06-23	25.0700	25.0700	24.7500	24.7500	+3.125%	23	742	+1.657%
2026-06-22	24.8100	24.9500	24.0000	24.0000	+4.348%	54	729	+4.833%
2026-06-18	23.0000	23.0000	23.0000	23.0000	-2.128%	3	673	+9.391%
2026-06-17	23.3500	23.5000	23.3500	23.5000	+2.174%	7	673	+7.064%
2026-06-16	22.7900	23.0000	22.7900	23.0000	+5.991%	4	673	+9.391%
2026-06-12	21.7000	21.7000	21.7000	21.7000	-4.194%	1	671	+15.945%
2026-06-11	21.6000	22.6500	21.5700	22.6500	+5.104%	42	672	+11.082%
2026-06-10	21.5500	21.5500	21.5500	21.5500	-2.045%	5	630	+16.752%
2026-06-09	22.6000	22.6300	22.0000	22.0000	-0.901%	46	625	+14.364%
2026-06-08	22.2100	22.2100	22.2000	22.2000	+0.635%	11	584	+13.333%
2026-06-05	23.0000	23.0000	22.0600	22.0600	+1.379%	6	574	+14.053%
2026-06-04	22.5000	22.5000	21.7600	21.7600	-13.890%	5	570	+15.625%
2026-06-01	25.2700	25.2700	25.2700	25.2700	+5.292%	2	565	-0.435%
2026-05-29	24.0800	24.0800	24.0000	24.0000	-4.344%	20	565	+4.833%
2026-05-28	25.0900	25.0900	25.0900	25.0900	+1.129%	1	545	+0.279%
2026-05-26	24.7000	24.8100	24.5900	24.8100	-1.820%	4	545	+1.411%
2026-05-22	25.0000	25.2700	25.0000	25.2700	-2.808%	5	536	-0.435%
2026-05-14	26.0000	26.0000	26.0000	26.0000	-0.230%	2	536	-3.231%
2026-05-13	26.0600	26.0600	26.0600	26.0600	-0.344%	1	539	-3.454%
2026-05-11	27.1000	27.2900	26.0800	26.1500	-8.694%	106	539	-3.786%
2026-05-08	28.8000	28.8000	28.5400	28.6400	-5.789%	154	480	-12.151%
2026-05-07	29.6500	30.5000	29.6500	30.4000	+8.727%	8	481	-17.237%
2026-05-06	28.2500	28.2500	27.9600	27.9600	+20.517%	3	485	-10.014%
2026-05-05	24.0000	24.0000	23.2000	23.2000	-3.333%	84	484	+8.448%
2026-05-04	24.0000	24.0000	24.0000	24.0000	-4.000%	1	467	+4.833%
2026-04-30	25.0000	25.0000	25.0000	25.0000	+4.167%	2	467	+0.640%
2026-04-28	24.0000	24.0000	24.0000	24.0000	-4.000%	1	469	+4.833%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-5.660%	2	469	+0.640%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-3.001%	2	467	-5.057%
2026-04-17	26.6000	27.3200	26.6000	27.3200	+5.077%	26	469	-7.906%
2026-04-16	26.0000	26.0000	26.0000	26.0000	+2.970%	1	469	-3.231%
2026-04-15	25.2500	25.2500	25.2500	25.2500	+1.000%	1	469	-0.356%
2026-04-14	25.2700	25.2700	25.0000	25.0000	+3.605%	6	470	+0.640%
2026-04-13	23.6500	24.1300	23.6500	24.1300	+2.681%	2	476	+4.269%
2026-04-10	23.5000	23.5000	23.5000	23.5000	+2.174%	8	477	+7.064%
2026-04-09	22.6500	23.0000	22.6500	23.0000	+2.450%	6	469	+9.391%
2026-04-08	22.4500	22.4500	22.4500	22.4500	+5.399%	1	470	+12.071%
2026-04-06	21.5000	21.5000	21.3000	21.3000	-2.069%	2	471	+18.122%
2026-04-01	21.9200	22.1000	21.0500	21.7500	+6.098%	56	470	+15.678%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+8.466%	24	458	+22.732%
2026-03-27	19.6500	19.6500	18.8000	18.9000	-7.308%	7	482	+33.122%
2026-03-25	20.3900	20.3900	20.3900	20.3900	-7.318%	100	479	+23.394%
2026-03-24	22.0000	22.0000	22.0000	22.0000	-4.348%	2	379	+14.364%
2026-03-23	23.2200	23.2200	23.0000	23.0000	-2.128%	101	379	+9.391%
2026-03-20	23.4400	23.5000	23.4400	23.5000	-0.085%	2	379	+7.064%
2026-03-19	24.0000	24.0000	23.5200	23.5200	+3.339%	4	380	+6.973%
2026-03-18	22.7600	22.7600	22.7600	22.7600	-0.394%	1	379	+10.545%
2026-03-16	23.3800	23.3800	22.8500	22.8500	-0.652%	2	379	+10.109%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-8.000%	2	379	+9.391%
2026-03-06	25.0000	25.0000	25.0000	25.0000	0.000%	1	377	+0.640%
2026-03-05	25.0000	25.0000	25.0000	25.0000	-11.972%	1	376	+0.640%
2026-02-27	28.4000	28.4000	28.4000	28.4000	-0.595%	1	375	-11.408%
2026-02-24	28.5700	28.5700	28.5700	28.5700	+11.167%	2	375	-11.936%
2026-02-23	25.5000	25.9000	25.5000	25.7000	-7.454%	28	373	-2.101%
2026-02-20	28.0000	28.0000	27.7700	27.7700	+7.137%	2	384	-9.399%
2026-02-12	30.1000	30.1000	25.9200	25.9200	-15.322%	13	383	-2.932%
2026-02-11	30.6200	30.6200	30.6100	30.6100	+2.891%	6	391	-17.805%
2026-02-09	29.7500	29.7500	29.7500	29.7500	+14.247%	5	385	-15.429%
2026-02-03	25.8000	26.0400	25.4500	26.0400	-3.556%	109	380	-3.379%
2026-02-02	27.7000	27.7000	27.0000	27.0000	-17.808%	3	292	-6.815%
2026-01-30	32.6000	33.0000	32.5600	32.8500	+4.286%	18	292	-23.409%
2026-01-29	31.0000	31.5000	31.0000	31.5000	+0.800%	2	287	-20.127%
2026-01-28	31.2000	31.4000	31.2000	31.2500	-1.822%	8	289	-19.488%
2026-01-27	31.8300	31.8300	31.8300	31.8300	-3.252%	1	289	-20.955%
2026-01-26	32.9000	32.9000	32.9000	32.9000	+1.858%	1	289	-23.526%
2026-01-23	32.4000	32.6000	32.3000	32.3000	-5.000%	4	289	-22.105%
2026-01-22	34.0000	34.0000	34.0000	34.0000	+1.705%	3	289	-26.000%
2026-01-21	33.4300	33.4300	33.4300	33.4300	+0.030%	1	286	-24.738%
2026-01-16	33.4200	33.4200	33.4200	33.4200	-1.937%	1	286	-24.716%
2026-01-12	34.0800	34.0800	34.0800	34.0800	-2.350%	1	286	-26.174%
2026-01-08	34.9000	34.9000	34.9000	34.9000	+0.287%	2	285	-27.908%
2026-01-07	34.8000	34.8000	34.8000	34.8000	0.000%	1	287	-27.701%
2026-01-06	34.8000	34.8000	34.8000	34.8000	-2.929%	1	286	-27.701%
2026-01-05	34.7200	36.2000	34.7200	35.8500	+2.516%	272	209	-29.819%
2025-12-31	34.9700	34.9700	34.9700	34.9700	+0.778%	1	209	-28.053%
2025-12-29	34.7000	34.7000	34.7000	34.7000	+0.872%	1	209	-27.493%
2025-12-26	34.4000	34.4000	34.4000	34.4000	-1.994%	3	209	-26.860%
2025-12-24	35.1000	35.1000	35.1000	35.1000	+4.558%	2	210	-28.319%
2025-12-23	33.9400	34.0100	33.5700	33.5700	+1.023%	377	210	-25.052%
2025-12-17	33.2300	33.2300	33.2300	33.2300	-0.449%	10	491	-24.285%
2025-12-16	32.8500	33.3800	32.8500	33.3800	+1.152%	2	481	-24.626%
2025-12-12	33.6200	33.6200	33.0000	33.0000	+2.357%	2	483	-23.758%
2025-12-11	32.5100	32.7000	32.1100	32.2400	+9.288%	21	485	-21.960%
2025-12-08	29.4000	29.5000	29.4000	29.5000	+5.546%	50	465	-14.712%
2025-12-05	28.4000	28.5000	27.9500	27.9500	-4.608%	12	415	-9.982%
2025-12-01	28.5800	29.3000	28.5000	29.3000	+6.352%	5	411	-14.130%
2025-11-26	27.2000	27.7500	27.2000	27.5500	+3.184%	4	410	-8.675%
2025-11-25	26.7000	26.7000	26.7000	26.7000	-1.111%	2	410	-5.768%
2025-11-24	27.0000	27.0000	27.0000	27.0000	-2.878%	1	408	-6.815%
2025-11-19	27.8000	27.8000	27.8000	27.8000	-5.763%	1	408	-9.496%
2025-11-17	29.5000	29.5000	29.5000	29.5000	-2.961%	2	407	-14.712%
2025-11-14	30.4000	30.4000	30.4000	30.4000	+1.232%	1	407	-17.237%
2025-11-13	31.7100	32.0500	29.1500	30.0300	-17.726%	387	406	-16.217%
2025-11-11	36.5000	36.5000	36.5000	36.5000	+9.807%	2	22	-31.068%
2025-11-06	33.2400	33.2400	33.2400	33.2400	-2.235%	1	20	-24.308%
2025-11-04	34.0000	34.0000	34.0000	34.0000	-2.158%	1	20	-26.000%
2025-10-31	34.6000	34.7500	34.6000	34.7500	-0.714%	4	19	-27.597%
2025-10-30	33.0400	35.0000	33.0400	35.0000	+5.644%	4	19	-28.114%
2025-10-29	33.1300	33.1300	33.1300	33.1300	-3.270%	1	15	-24.057%
2025-10-28	34.2500	34.2500	34.2500	34.2500	-3.521%	1	14	-26.540%
2025-10-21	35.4000	35.5000	35.4000	35.5000	+1.661%	2	13	-29.127%
2025-10-15	34.9200	34.9200	34.9200	34.9200	+4.551%	1	13	-27.950%
2025-10-10	33.4000	33.4000	33.4000	33.4000	-6.416%	1	13	-24.671%
2025-10-03	35.1500	35.6900	35.1500	35.6900	+2.352%	6	13	-29.504%
2025-10-02	34.5800	34.8700	33.9200	34.8700	-1.497%	3	13	-27.846%
2025-09-23	35.4500	35.4500	35.4000	35.4000	-6.200%	2	11	-28.927%
2025-09-18	37.0000	37.7400	36.9500	37.7400	0.000%	12	11	-33.333%